Rivaldi_Prediction/data/featuenaq/US4824801009_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
4884,2000-02-04,65.9375,67.875,65.8125,67.25,5089400.0,-0.0037771482530689626,-1.64,-1.05,44.73118279569893,56.064904145248725,-5.617307311117976,-5.147596769886228,-0.5403049261268507,2.2598468141184753,8.313113867290776,2.0625,1.6588113915670206,4.756250000000001,-3.4074634384582083,12.919963438458211,0.6743932807709001,8.838106719229103,-11.5625,85.09615384615384,34.86476852670347,4.081856719229104,2,-4.8125,-6.78125,-5.265625,3.96875,10.4375,4,0.27298578199052126,2.2,66.1875,-1.2117647058823529,64.5625,-1.1917808219178083,60.625,0.27298578199052126
4885,2000-02-07,68.1875,69.0,65.0,65.625,2810400.0,0.034123222748815074,-1.098360655737705,-1.9523809523809523,55.20361990950226,55.12361594905857,-7.324644842216415,-6.508045903614729,-2.7903049261268507,0.009846814118475322,8.92932643153026,4.0,1.7055447050991503,6.229687499999997,-1.4606407933739831,13.920015793373977,2.384523353313,10.074851646686987,-13.542499999999997,93.08510638297872,43.18434497112857,3.845164146686992,2,-6.5,-9.03125,-7.515625,1.71875,6.9375,0,0.231897341888176,-1.64,65.9375,2.2,66.1875,-1.2117647058823529,64.5625,0.231897341888176
4886,2000-02-08,69.75,70.0,67.5,68.875,3813800.0,0.0229147571035746,2.6363636363636362,0.34146341463414637,59.645232815964526,54.85845956197127,-8.562877430823292,-7.554610343379295,-4.352804926126851,-1.5526531858815247,9.636260090775691,2.5,1.6886342467493876,7.21875,-1.008866165278846,15.446366165278853,3.104941917360577,11.332558082639423,-14.5308,97.67441860465115,47.078787709332865,4.113808082639426,2,-7.5625,-10.59375,-9.078125,0.15625,5.375,1,0.13261648745519716,-1.098360655737705,68.1875,-1.64,65.9375,2.2,66.1875,0.13261648745519716
4887,2000-02-09,67.8125,71.6875,66.1875,68.25,4037400.0,-0.02777777777777779,-1.9830508474576272,-0.5,57.84946236559139,54.691485744742785,-5.750624528951484,-5.087922090217674,-2.4153049261268507,0.3848468141184753,10.476192993162032,5.5,2.212775862196146,4.779687500000001,-3.4517378368209535,13.01111283682095,0.6639748315895275,8.895400168410475,-11.706451999999999,52.67175572519084,1.786635919533154,4.115712668410475,2,-4.71875,-7.8125,-7.140625,2.09375,12.1875,2,0.2534562211981566,2.6363636363636362,69.75,-1.098360655737705,68.1875,-1.64,65.9375,0.2534562211981566
4888,2000-02-10,70.4375,71.0,66.6875,67.6875,1995400.0,0.03870967741935494,1.2258064516129032,-6.285714285714286,60.08146639511201,55.251786489763845,-6.994847309667122,-7.229544448364052,-5.040304926126851,-2.2401531858815247,11.361516913287069,4.3125,1.8837995609688463,6.862499999999997,-1.8306990962082494,15.555699096208237,2.515900451895874,11.20909954810412,-13.08493584,81.30841121495327,28.54782899426376,4.346599548104121,2,-7.15625,-10.4375,-9.765625,-0.53125,6.625,3,0.2937000887311447,-1.9830508474576272,67.8125,2.6363636363636362,69.75,-1.098360655737705,68.1875,0.2937000887311447
4889,2000-02-11,68.5,70.75,67.75,70.625,1689800.0,-0.027506654835847355,1.5263157894736843,-0.7727272727272727,65.41019955654102,56.90610566113307,-3.516546876445233,-4.862029025997543,-3.1028049261268507,-0.3026531858815247,12.294684838151907,3.0,1.8596882936929902,4.493750000000006,-4.281954725037906,13.26945472503791,0.10589763748104986,8.881602362518962,-10.0006409728,52.336448598130836,-5.780259460700698,4.387852362518953,2,-4.03125,-8.40625,-7.828125,1.40625,12.1875,4,0.22536496350364965,1.2258064516129032,70.4375,-1.9830508474576272,67.8125,2.6363636363636362,69.75,0.22536496350364965
4890,2000-02-14,67.625,69.125,65.875,68.0,2027100.0,-0.012773722627737238,1.4761904761904763,0.17647058823529413,60.556844547563806,57.620742463385795,-1.3752637960309073,-4.3166386068160705,-2.2278049261268507,0.5723468141184753,13.068647755116949,3.25,2.0879176394216756,3.6875,-4.943838250816029,12.318838250816036,-0.6281691254080215,8.003169125408014,-8.070589694976,30.107526881720432,-27.836447487141967,4.315669125408017,2,-2.15625,-7.40625,-6.953125,2.28125,15.9375,0,0.12939001848428844,1.5263157894736843,68.5,1.2258064516129032,70.4375,-1.9830508474576272,67.8125,0.12939001848428844
4891,2000-02-15,69.6875,70.5,65.0,67.0,2724100.0,0.030499075785582308,1.5507246376811594,-7.166666666666667,72.23587223587224,59.33705391496625,-2.254101975346572,-6.360684708326353,-4.290304926126851,-1.4901531858815247,13.97505779103552,5.5,2.713276742635472,5.53125,-3.4610255594366777,14.52352555943667,1.0351122202816612,10.027387779718339,-9.162442519377919,70.09345794392523,6.722831027259787,4.496137779718336,2,-2.09375,-6.859375,-9.015625,0.21875,17.0625,1,0.07802690582959637,1.4761904761904763,67.625,1.5263157894736843,68.5,1.2258064516129032,70.4375,0.07802690582959637
4892,2000-02-16,71.75,73.375,70.375,71.0,3866200.0,0.02959641255605372,-2.0,0.27906976744186046,78.41726618705036,61.57012742321072,-3.5647027343561177,-8.26096026825001,-6.352804926126851,-3.5526531858815247,15.105927433653592,3.6875,3.516577208624227,7.221874999999997,-2.3913247897353926,16.83507478973538,2.4152751051323094,12.028474894867692,-10.331947117827688,80.59701492537313,11.50306765881983,4.806599894867692,2,-2.5625,-7.875,-11.078125,-1.84375,17.5625,2,0.04703832752613235,1.5507246376811594,69.6875,1.4761904761904763,67.625,1.5263157894736843,68.5,0.04703832752613235
4893,2000-02-17,74.0,74.125,70.375,72.375,2928900.0,0.03135888501742157,3.0,2.1666666666666665,81.941309255079,65.70458591869739,-5.1293647876839685,-10.186574739402275,-8.60280492612685,-5.802653185881525,16.341132299983848,3.75,4.162656841438839,8.934375000000003,-1.5413547038892403,19.410104703889246,3.6965101480553813,14.172239851944624,-11.386252406044918,98.63013698630137,21.95833040841154,5.237864851944621,2,-4.4375,-9.75,-13.328125,-4.09375,15.4375,3,0.08108108108108114,-2.0,71.75,1.5507246376811594,69.6875,1.4761904761904763,67.625,0.08108108108108114
4894,2000-02-18,68.0,73.4375,67.875,72.875,2433800.0,-0.08108108108108103,-1.170731707317073,-3.0,64.9402390438247,66.78643248917767,1.3342820204957349,-4.101516318693825,-2.6028049261268507,0.19734681411847532,17.36200231796189,6.125,4.29729920993924,2.746875000000003,-7.801375275831475,13.295125275831488,-2.5272501379157433,8.021000137915742,-4.004902117319524,32.87671232876712,-44.94055070866437,5.274125137915742,2,1.5625,-3.75,-7.328125,1.90625,17.0,4,0.13327205882352944,3.0,74.0,-2.0,71.75,1.5507246376811594,69.6875,0.13327205882352944
4895,2000-02-22,71.625,73.0,65.125,67.9375,2742100.0,0.053308823529411686,1.4466019417475728,-0.7564102564102564,66.66666666666667,67.56659180592234,-1.9577034085150729,-7.163452577699928,-6.227804926126851,-3.4276531858815247,18.159397421439248,7.875,4.342981196405518,5.78125,-4.807076802365145,16.369576802365152,0.48708659881742733,11.075413401182573,2.5,72.6027397260274,-5.107552865320699,5.294163401182575,2,-2.0625,-7.375,-10.953125,-1.71875,6.1875,1,0.12652705061082026,-1.170731707317073,68.0,3.0,74.0,-2.0,71.75,0.12652705061082026
4896,2000-02-23,72.3125,73.6875,70.1875,71.375,2477200.0,0.009598603839441555,-1.1132075471698113,0.2542372881355932,63.02521008403362,68.14167488574927,-2.507139391492558,-7.413947540134032,-6.915304926126851,-4.115153185881525,19.048943467964037,3.5,5.046533848010924,5.950000000000003,-4.847066487562358,16.747066487562357,0.5514667562188293,11.348533243781183,1.6324999999999932,79.86111111111111,4.130456255475195,5.398533243781178,2,-2.75,-8.0625,-11.640625,-2.40625,6.9375,2,0.15557476231633527,1.4466019417475728,71.625,-1.170731707317073,68.0,3.0,74.0,0.15557476231633527
4897,2000-02-24,72.8125,74.375,70.3125,73.75,3568500.0,0.006914433880726101,2.7142857142857144,-1.0,61.57205240174673,68.30729555315312,-2.4845827182620894,-7.143098529966807,-7.415304926126851,-4.615153185881525,20.03613523819256,4.0625,5.269213273163956,5.728125000000006,-4.746097352116593,16.202347352116604,0.49101382394169946,10.965236176058305,-7.6875,83.1081081081081,9.699990436941391,5.237111176058299,2,-3.125,-8.4375,-12.140625,-2.90625,11.4375,3,0.19141630901287554,-1.1132075471698113,72.3125,1.4466019417475728,71.625,-1.170731707317073,68.0,0.19141630901287554
4898,2000-02-25,68.625,74.75,68.625,72.9375,2569800.0,-0.057510729613733935,-1.8405797101449275,4.6,54.12667946257197,67.05357109826767,1.5855096107225108,-2.1450853340944036,-3.2278049261268507,-0.4276531858815247,20.903939424790988,6.125,5.125380535152544,0.9562499999999972,-8.376250158613786,10.28875015861378,-3.7100000793068943,5.622500079306889,-3.3149999999999977,36.36363636363637,-34.09682760113076,4.666250079306892,2,1.25,-4.0625,-7.953125,1.28125,8.4375,4,0.3014571948998179,2.7142857142857144,72.8125,-1.1132075471698113,72.3125,1.4466019417475728,71.625,0.3014571948998179
4899,2000-02-28,69.8125,70.53125,64.34375,67.875,3464600.0,0.01730418943533696,2.6666666666666665,-0.4492753623188406,52.57936507936508,66.16718449069003,0.6747209642250311,-2.3919803480069675,-4.415304926126851,-1.6151531858815247,21.486082931458256,6.1875,5.215274289629448,1.46875,-6.212021017355795,9.149521017355788,-2.3716355086778975,5.3091355086778975,4.9375,52.552552552552555,-14.424509653496457,3.8403855086778953,2,-0.265625,-5.25,-9.140625,0.09375,9.8125,0,0.2811101163831693,-1.8405797101449275,68.625,2.7142857142857144,72.8125,-1.1132075471698113,72.3125,0.2811101163831693
4900,2000-02-29,77.9375,78.8125,71.625,71.625,5754100.0,0.11638316920322289,-1.2772277227722773,3.2580645161290325,60.75533661740559,64.89156942197152,-6.51917604585401,-9.48210450690648,-12.54030492612685,-9.740153185881525,22.614758733293655,9.0,5.222002545957281,8.628124999999997,1.241651431624092,16.01459856837591,4.9348882158120375,12.321361784187957,-13.59375,93.9524838012959,29.583700785440698,3.693236784187955,2,-6.359375,-11.34375,-17.265625,-8.03125,3.4375,1,0.09061748195669606,2.6666666666666665,69.8125,-1.8405797101449275,68.625,2.7142857142857144,72.8125,0.09061748195669606
4901,2000-03-01,75.3125,80.0,75.1875,78.875,2647500.0,-0.03368083400160382,-1.5245901639344261,-0.5643564356435643,59.67741935483872,62.809364218392446,-3.3663689824220455,-6.008388644543857,-9.91530492612685,-7.115153185881525,23.49448599058381,4.8125,5.177509526966489,5.268749999999997,-1.364388000738586,11.901888000738587,1.9521809996306985,8.585319000369296,-10.96875,70.05988023952095,4.0375291377559535,3.316569000369295,3,-3.140625,-8.125,-14.640625,-5.40625,13.8125,2,0.03319502074688807,-1.2772277227722773,77.9375,2.6666666666666665,69.8125,-1.8405797101449275,68.625,0.03319502074688807
4902,2000-03-02,72.125,78.25,72.125,77.125,2101700.0,-0.04232365145228212,-1.45,1.4035087719298245,52.14626391096979,59.49880362460254,-0.13419303160591767,-2.3455322930859097,-6.727804926126851,-3.9276531858815247,23.64921287490283,6.125,5.337152980102843,1.703125,-4.45993812149031,7.86618812149031,-1.3784065607451623,4.784656560745162,-7.155000000000001,49.700598802395206,-13.793808100892932,3.0815315607451583,3,0.046875,-4.9375,-11.453125,-2.21875,25.3125,3,0.098786828422877,-1.5245901639344261,75.3125,-1.2772277227722773,77.9375,2.6666666666666665,69.8125,0.098786828422877
4903,2000-03-03,83.25,83.25,76.125,76.25,3855900.0,0.1542461005199307,1.0357142857142858,-1.4,65.20618556701031,59.528353238289824,-10.961850057388176,-12.782053742254448,-17.85280492612685,-15.052653185881525,23.856358072034723,11.125,5.300172827594395,11.974999999999994,3.863989776722889,20.086010223277093,7.9194948883614416,16.030505111638547,-17.678799999999995,100.0,33.644481772533084,4.055505111638549,3,-9.453125,-14.4375,-22.578125,-13.34375,0.5625,4,0.012012012012011963,-1.45,72.125,-1.5245901639344261,75.3125,-1.2772277227722773,77.9375,0.012012012012011963
4904,2000-03-06,83.9375,86.25,83.0,85.0,4428700.0,0.008258258258258211,-1.2127659574468086,-0.15178571428571427,66.88227684346703,59.552309924600976,-10.226270977650529,-12.703195778862792,-18.54030492612685,-15.740153185881525,23.990828085710287,3.25,4.938990732459956,11.762500000000003,2.2685095184817925,21.256490481518213,7.015504759240898,16.509495240759108,-17.305571999999998,84.1880341880342,12.700152869657686,4.746995240759104,3,-8.640625,-13.5625,-23.265625,-14.03125,2.4375,0,-0.08190618019359641,1.0357142857142858,83.25,-1.45,72.125,-1.5245901639344261,75.3125,-0.08190618019359641
4905,2000-03-07,84.0,85.375,80.125,84.875,3361900.0,0.0007446016381236209,4.6,0.8235294117647058,65.45209176788124,59.82196344502849,-9.329914348555619,-12.142895694255031,-18.60280492612685,-15.802653185881525,23.720300368695334,5.25,4.238745388562592,11.034374999999997,0.37630147567111294,21.69244852432889,5.705338237835548,16.363411762164446,-15.798626240000004,84.070796460177,11.894029007817807,5.329036762164445,3,-8.703125,-13.4375,-23.328125,-14.09375,-6.0,1,-0.05208333333333337,-1.2127659574468086,83.9375,1.0357142857142858,83.25,-1.45,72.125,-0.05208333333333337
4906,2000-03-08,79.0,84.0,77.125,83.875,4588300.0,-0.059523809523809534,1.6829268292682926,5.571428571428571,57.36040609137055,59.354002743875576,-3.6671748546769862,-6.761018219430838,-13.60280492612685,-10.802653185881525,23.052207358051895,6.875,4.408613444205514,5.571875000000006,-5.299326317798574,16.443076317798592,0.1362743411007159,11.007475658899295,-9.3547361408,48.67256637168141,-21.51216047879737,5.435600658899293,3,-3.703125,-7.25,-18.328125,-9.09375,-14.25,2,0.030063291139240444,4.6,84.0,-1.2127659574468086,83.9375,1.0357142857142858,83.25,0.030063291139240444
4907,2000-03-09,85.0,85.25,78.0625,79.0625,2837500.0,0.07594936708860756,1.233009708737864,-1.2179487179487178,60.37735849056604,60.04852263587492,-8.668117061605244,-12.023819775695046,-19.60280492612685,-16.802653185881525,22.145457634945767,7.1875,4.404900458412669,10.712500000000006,-0.976197869939881,22.401197869939892,4.868151065030062,16.55684893496995,-14.026357249536005,87.65432098765432,20.197460307075104,5.8443489349699425,3,-9.703125,-12.25,-24.328125,-15.09375,-27.375,3,0.04852941176470593,1.6829268292682926,79.0,4.6,84.0,-1.2127659574468086,83.9375,0.04852941176470593
4908,2000-03-10,91.125,91.5,83.5,84.625,3701800.0,0.07205882352941173,1.206896551724138,1.0947368421052632,71.76470588235294,62.180227169540245,-12.589802379044059,-17.4122324425239,-25.72780492612685,-22.927653185881525,21.49936281811674,8.0,4.7599757623373335,15.803124999999994,2.0668714048981798,29.53937859510181,8.93499820244908,22.67125179755091,-18.929248669573127,97.3913043478261,24.50441835683398,6.868126797550909,3,-9.5625,-13.625,-30.453125,-21.21875,-23.125,4,0.06927297668038412,1.233009708737864,85.0,1.6829268292682926,79.0,4.6,84.0,0.06927297668038412
4909,2000-03-13,83.9375,87.5,82.5,86.25,3553300.0,-0.07887517146776402,1.077922077922078,-0.3557692307692308,60.85997794928335,62.19185398419332,-3.562608997871081,-9.495746154023067,-18.54030492612685,-15.740153185881525,20.744195552638516,8.625,5.0410443879605396,7.84375,-6.01286418164436,21.70036418164436,0.9154429091778127,14.772057090822187,-9.811323802615817,47.391304347826086,-24.476843304865987,6.928307090822181,3,-2.125,-6.015625,-23.265625,-14.03125,-11.9375,0,-0.0014892032762472418,1.206896551724138,91.125,1.233009708737864,85.0,1.6829268292682926,79.0,-0.0014892032762472418
4910,2000-03-14,76.375,86.25,76.25,86.25,3356100.0,-0.09009679821295602,1.0253164556962024,4.27027027027027,53.19567354965585,61.47166000583967,4.196219188363173,-1.3113402274875057,-10.97780492612685,-8.177653185881525,20.12782477004803,10.0,5.772405123077746,-0.15625,-13.427180588478365,13.114680588478365,-6.791715294239182,6.479215294239182,-0.5114414223542383,0.819672131147541,-67.14424584961837,6.635465294239184,3,5.4375,1.546875,-15.703125,-6.46875,-11.8125,1,0.1309328968903436,1.077922077922078,83.9375,1.206896551724138,91.125,1.233009708737864,85.0,0.1309328968903436
4911,2000-03-15,75.125,80.0625,74.0625,77.1875,3840700.0,-0.016366612111292977,-1.8656716417910448,0.2088607594936709,51.79786200194363,61.432948682614544,6.053405562015087,0.38673874705052924,-9.72780492612685,-6.927653185881525,19.08756438622098,6.0,6.5405706078326915,-1.6781249999999943,-14.57627581350404,11.220025813504051,-8.12720040675201,4.770950406752021,16.375,6.093189964157706,-57.47840690088684,6.449075406752022,3,7.65625,2.796875,-14.453125,-5.21875,-10.0,2,0.038269550748752046,1.0253164556962024,76.375,1.077922077922078,83.9375,1.206896551724138,91.125,0.038269550748752046
4912,2000-03-16,75.125,79.25,70.375,76.875,7237100.0,0.0,1.7307692307692308,0.8484848484848485,55.4054054054054,60.34397310910288,7.290367882837316,0.687814099145811,-9.180854395166563,-6.927653185881525,17.51339581124099,8.875,6.335623964324981,-1.8468749999999972,-14.553552883260735,10.859802883260741,-8.200213941630366,4.506463941630372,16.026250000000005,22.485207100591715,-42.68860746566775,6.35333894163037,3,5.8125,2.796875,-14.453125,-5.21875,-11.25,3,-0.13810316139767054,-1.8656716417910448,75.125,1.0253164556962024,76.375,1.077922077922078,83.9375,-0.13810316139767054
4913,2000-03-17,80.0,80.25,72.875,74.125,4847400.0,0.06489184692179695,1.3137254901960784,-3.357142857142857,57.982370225269335,59.35509459596982,2.1298502859351913,-3.9153768349725055,-13.357361895325226,-11.802653185881525,15.671846510631637,7.375,6.505942867586754,2.7281250000000057,-9.96643163235646,15.422681632356472,-3.6191533161782274,9.075403316178239,10.3202,56.20437956204379,-10.129471693176946,6.347278316178233,3,0.9375,-2.078125,-18.453125,-10.09375,-13.875,4,-0.2796875,1.7307692307692308,75.125,-1.8656716417910448,75.125,1.0253164556962024,76.375,-0.2796875
4914,2000-03-20,77.0625,81.625,77.0,79.875,2706700.0,-0.03671875000000002,-2.148936170212766,-0.4787234042553192,49.25373134328358,57.55527677101452,4.458425343145592,-0.2783993864822776,-9.753191220319565,-8.865153185881525,14.501578565347728,4.625,7.267230440050042,-0.6624999999999943,-12.587181392632246,11.262181392632257,-6.624840696316113,5.299840696316124,12.459891999999996,42.125984251968504,-19.858609543055017,5.962340696316123,3,3.875,0.859375,-15.421875,-7.15625,-13.375,0,-0.11759935117599352,1.3137254901960784,80.0,1.7307692307692308,75.125,-1.8656716417910448,75.125,-0.11759935117599352
4915,2000-03-21,80.6875,80.6875,74.0,77.875,3892000.0,0.047039740470397495,3.7555555555555555,-1.0,54.50733752620545,57.238269152662845,0.35104992099957144,-3.362020811905964,-12.750351316699351,-12.490153185881525,14.192681364724358,6.6875,6.494715858521516,2.5093750000000057,-9.124519093394355,14.143269093394366,-3.3075720466971745,8.326322046697186,8.068996319999997,91.66666666666666,29.43521063639878,5.8169470466971775,3,0.25,-2.765625,-18.40625,-10.78125,-9.75,1,-0.10766847405112312,-2.148936170212766,77.0625,1.3137254901960784,80.0,1.7307692307692308,75.125,-0.10766847405112312
4916,2000-03-22,83.5625,85.0,80.4375,80.5,3256500.0,0.035631293570875355,-1.8627450980392157,1.0888888888888888,59.64172813487882,57.156532446475374,-2.021255325973243,-5.640158801164702,-15.132497269333143,-15.365153185881525,13.677712688443652,4.5625,5.597629717043816,4.821875000000006,-6.705286502409507,16.34903650240952,-0.9417057512047506,10.585455751204762,4.458736467199998,90.17094017094017,25.26574127884355,5.7635807512047545,3,-2.625,-5.640625,-20.71875,-13.65625,-8.6875,2,-0.22737471952131638,3.7555555555555555,80.6875,-2.148936170212766,77.0625,1.3137254901960784,80.0,-0.22737471952131638
4917,2000-03-23,86.75,90.25,84.625,84.875,5604100.0,0.03814510097232615,-3.736842105263158,0.6122448979591837,53.406326034063255,55.11671246333208,-5.514299888252367,-8.147695365824276,-17.763823650126568,-18.552653185881525,13.25883465247761,6.6875,4.854824367456317,7.3125,-4.389529738468468,19.014529738468468,1.461485130765766,13.163514869234234,-16.375,79.85611510791367,18.58918450357954,5.851014869234231,3,-6.4375,-8.828125,-21.5390625,-16.84375,-15.1875,3,-0.24927953890489918,-1.8627450980392157,83.5625,3.7555555555555555,80.6875,-2.148936170212766,77.0625,-0.24927953890489918
4918,2000-03-24,89.3125,91.6875,87.375,87.4375,3079600.0,0.029538904899135465,-3.3125,1.0,55.04694835680751,54.47082028639032,-9.343510813643832,-9.571615526369982,-19.78733769382282,-21.115153185881525,13.379756547394738,4.9375,4.988600027504418,8.840625000000003,-2.488517309130316,20.16976730913032,3.1760538454348506,14.505196154565155,-18.540000000000006,86.57243816254417,27.039758797929295,5.6645711545651585,3,-8.28125,-11.296875,-22.78125,-19.40625,-20.625,4,-0.28481455563331004,-3.736842105263158,86.75,-1.8627450980392157,83.5625,3.7555555555555555,80.6875,-0.28481455563331004
4919,2000-03-27,89.4375,91.0,87.5,89.4375,1950500.0,0.0013995801259623075,1.24,0.0,55.09964830011724,54.68237303644159,-9.617693203330319,-8.591463974110525,-19.369853419077202,-21.240153185881525,14.460051830165387,3.5,4.452301477242969,7.984375,-2.8460216583092404,18.81477165830924,2.56917667084538,13.39957332915462,-17.828400000000002,87.27915194346289,29.575982014133707,5.415198329154623,3,-8.40625,-11.421875,-22.53125,-19.53125,-27.0,0,-0.26065688329839276,-3.3125,89.3125,-3.736842105263158,86.75,-1.8627450980392157,83.5625,-0.26065688329839276
4920,2000-03-28,85.0,89.25,84.5625,88.625,2301700.0,-0.049615653389238346,-1.0833333333333333,-100.0,55.687203791469194,55.114522124166655,-4.2779459421736306,-3.792156152841386,-14.724419461483194,-16.802653185881525,13.933194824401873,4.875,2.5193812300858127,3.1937499999999943,-7.614529903559344,14.002029903559333,-2.210389951779675,8.597889951779663,-12.587764000000007,40.55555555555556,-17.534387054532132,5.4041399517796656,3,-3.96875,-6.984375,-18.09375,-15.09375,-22.0,1,-0.25073529411764706,1.24,89.4375,-3.3125,89.3125,-3.736842105263158,86.75,-0.25073529411764706
4921,2000-03-29,77.8125,85.625,76.875,85.625,3600700.0,-0.0845588235294118,1.24,2.1551724137931036,43.33719582850522,53.77360994895552,3.7223068217326443,3.7863698622383026,-7.289340400037645,-9.615153185881525,13.123056205172329,8.75,1.517476353664506,-4.118750000000006,-14.665474048627374,6.427974048627362,-9.39211202431369,1.1546120243136784,-4.629253440000014,6.329113924050633,-46.037430157146126,5.273362024313688,3,4.46875,0.203125,-10.90625,-7.90625,-14.1875,2,-0.08835341365461846,-1.0833333333333333,85.0,1.24,89.4375,-3.3125,89.3125,-0.08835341365461846
4922,2000-03-30,79.25,82.5,75.9375,76.75,3505300.0,0.01847389558232937,-2.1818181818181817,-0.32,37.94416243654823,51.547142416875396,3.2759763293066158,3.067287339755552,-8.425214997976028,-11.052653185881525,13.037446104740397,6.5625,1.6068317317985077,-3.0374999999999943,-12.627482437830366,6.552482437830378,-7.83249121891518,1.7574912189151917,-5.32658330240001,21.03174603174603,-24.58032868151983,4.794991218915188,3,3.59375,-1.234375,-12.34375,-9.34375,-19.3125,3,-0.05520504731861198,1.24,77.8125,-1.0833333333333333,85.0,1.24,89.4375,-0.05520504731861198
4923,2000-03-31,84.25,85.75,76.25,80.4375,2928600.0,0.06309148264984232,1.7889908256880733,1.525,50.332005312085,51.6669506356311,-1.1820693669808833,-1.9541438881558406,-13.025017505512565,-16.052653185881525,11.963535751782103,9.5,2.0671419401881934,1.9124999999999943,-7.708987739211125,11.533987739211113,-2.8982438696055652,6.723243869605554,-9.61601997030401,55.18672199170125,9.3948920380396,4.810743869605556,3,-1.40625,-6.234375,-17.21875,-14.34375,-29.25,4,-0.15059347181008897,-2.1818181818181817,79.25,1.24,77.8125,-1.0833333333333333,85.0,-0.15059347181008897
4924,2000-04-03,77.0625,84.25,75.5,84.125,3344200.0,-0.08531157270029677,1.393162393162393,-1.8524590163934427,50.73627844712182,51.24794407128847,6.711183248405391,4.9454452890334295,-5.544826106755096,-8.865153185881525,10.45123324058784,8.75,2.1491828731409583,-4.931250000000006,-14.800118849489365,4.937618849489354,-9.865684424744686,0.0031844247446741747,-1.7463791714918528,11.363636363636363,-38.45968261775917,4.934434424744677,4,6.53125,0.953125,-9.84375,-7.15625,-28.0625,0,-0.10867802108678026,1.7889908256880733,84.25,-2.1818181818181817,79.25,1.24,77.8125,-0.10867802108678026
4925,2000-04-04,79.625,82.5,66.5625,78.5,6737100.0,0.033252230332522226,3.6363636363636362,-0.1592920353982301,54.6875,50.697474278524155,4.450092650267621,2.148532138013678,-7.635767796643435,-11.427653185881525,9.927363876095432,15.9375,1.7162192895785324,-2.1500000000000057,-12.025574600204834,7.725574600204823,-7.08778730010242,2.7877873001024085,12.0625,68.07817589576547,12.19770372329208,4.937787300102415,4,-0.5,-0.5,-12.5703125,-9.71875,-29.5625,1,-0.21585557299843017,1.393162393162393,77.0625,1.7889908256880733,84.25,-2.1818181818181817,79.25,-0.21585557299843017
4926,2000-04-05,81.375,86.9375,77.125,77.875,6091700.0,0.0219780219780219,-2.925,3.111111111111111,56.28140703517588,51.01692772309223,2.634175632876989,0.6172298537898655,-8.952657405139405,-13.177653185881525,9.75342044488679,9.8125,2.256200961770247,-0.5187499999999972,-10.310588371021595,9.2730883710216,-5.414669185510789,4.377169185510795,9.810000000000002,72.69938650306749,12.074366395692742,4.895919185510796,4,-2.25,-2.25,-12.2890625,-11.46875,-29.5625,2,-0.22580645161290325,3.6363636363636362,79.625,1.393162393162393,77.0625,1.7889908256880733,84.25,-0.22580645161290325
4927,2000-04-06,89.125,89.6875,82.0,83.3125,4445900.0,0.09523809523809534,1.2162162162162162,1.6607142857142858,58.66983372921616,51.419470542248746,-5.300953657898816,-7.1757971740209285,-16.05571394457047,-20.927653185881525,9.22923917464609,8.3125,2.3733553549269715,7.025000000000006,-3.2062408569872076,17.25624085698722,1.9093795715064061,12.140620428493605,1.5675499999999971,97.56756756756756,34.88040683586272,5.115620428493607,4,-10.34375,-10.0,-19.4453125,-19.21875,-34.125,3,-0.2861150070126227,-2.925,81.375,3.6363636363636362,79.625,1.393162393162393,77.0625,-0.2861150070126227
4928,2000-04-07,97.4375,97.75,88.375,89.6875,5924000.0,0.09326788218793824,1.2388059701492538,1.3333333333333333,67.5646551724138,52.804471305837254,-13.789870601230191,-15.801272027190322,-23.56499792346301,-29.240153185881525,7.926504470355981,9.375,2.132792692413261,15.021874999999994,3.3327637966755788,26.71098620332441,9.177319398337787,20.866430601662202,-30.875,98.99799599198397,32.31746002161131,5.8445556016622096,4,-15.28125,-15.28125,-27.7578125,-27.53125,-40.4375,4,-0.38486209108402825,1.2162162162162162,89.125,-2.925,81.375,3.6363636363636362,79.625,-0.38486209108402825
4929,2000-04-10,83.8125,97.625,83.5,97.3125,5175100.0,-0.13983322642719687,1.0,-1.7419354838709677,52.29779411764706,52.427870230968125,-1.1696930466072644,-2.304257342485073,-9.2583963177008,-15.615153185881525,6.537706955950003,14.125,1.814728434677761,1.4031250000000028,-10.282693201541292,13.088943201541298,-4.439784100770652,7.2460341007706575,-16.62625,55.31062124248497,-7.870217983396756,5.842909100770649,4,-1.65625,-1.65625,-12.5078125,-13.90625,-26.1875,0,-0.34377330350484714,1.2388059701492538,97.4375,1.2162162162162162,89.125,-2.925,81.375,-0.34377330350484714
4930,2000-04-11,86.375,90.6875,79.0,81.0,6761700.0,0.030574198359433202,-1.4933333333333334,-0.39814814814814814,52.07756232686981,53.39902206411974,-3.929909851933118,-4.299613298454574,-11.170015282019065,-18.177653185881525,6.421959173785331,11.6875,1.2080426869810594,3.465625000000003,-7.986468795574311,14.917718795574316,-2.260421897787154,9.19167189778716,-18.577474999999993,44.84848484848485,-14.302029033077105,5.726046897787158,4,-4.21875,-4.21875,-13.5390625,-16.46875,-29.75,1,-0.4327062228654125,1.0,83.8125,1.2388059701492538,97.4375,1.2162162162162162,89.125,-0.4327062228654125
4931,2000-04-12,78.0,90.5625,77.890625,88.75,5835500.0,-0.09696092619392183,-1.3105413105413106,-2.0,43.99656946826757,54.07151173431078,5.000321236269926,4.534293689674769,-2.2925085632803643,-9.802653185881525,6.720899097340102,12.671875,0.3133535306736377,-5.053124999999994,-16.16079741653975,6.054547416539762,-10.606961208269865,0.5007112082698768,-9.603425499999986,0.5507474429583006,-53.668144348931705,5.5538362082698765,4,4.15625,4.15625,-5.0703125,-8.09375,-25.625,2,-0.35817307692307687,-1.4933333333333334,86.375,1.0,83.8125,1.2388059701492538,97.4375,-0.35817307692307687
4932,2000-04-13,64.75,82.75,63.875,82.125,12102500.0,-0.16987179487179482,1.0268456375838926,1.6162790697674418,35.30291697830964,52.40161303055797,17.854818599318847,17.884098748888235,11.189455783464837,3.4473468141184753,7.453719630842695,18.875,-0.698739518248118,-17.784374999999997,-31.18369959757031,-4.385050402429684,-24.484037298785154,-11.08471270121484,33.0,2.5830258302583027,-45.57939277931191,6.699662298785157,4,16.0625,16.0625,8.7734375,5.15625,-12.6875,3,-0.1998069498069498,-1.3105413105413106,78.0,-1.4933333333333334,86.375,1.0,83.8125,-0.1998069498069498
4933,2000-04-14,57.625,65.625,54.625,63.5,12581400.0,-0.11003861003861004,1.1728395061728396,0.3381294964028777,32.43616287094548,50.36826685542726,23.250974457392175,24.503161661131713,18.4160229882514,10.572346814118475,8.64050210922446,11.0,-0.592115363246819,-23.790625000000006,-41.213211057592346,-6.368038942407665,-32.50191802879617,-15.079331971203842,39.447500000000005,6.976744186046512,-34.740729934441255,8.711293028796169,4,18.5625,18.5625,16.3984375,12.28125,-11.125,4,-0.045553145336225564,1.0268456375838926,64.75,-1.3105413105413106,78.0,-1.4933333333333334,86.375,-0.045553145336225564
4934,2000-04-17,68.0,69.5,56.0,57.0,8585900.0,0.18004338394793917,-1.0769230769230769,-1.872340425531915,41.19170984455958,48.86873461593388,12.801482364220576,14.13934194508326,8.273302175508292,0.19734681411847532,9.808734419417249,13.5,-0.06607823018228487,-12.962500000000006,-31.308695647513474,5.38369564751347,-22.13559782375674,-3.7894021762432715,27.3746,37.088388214904676,-4.578766645067198,9.173097823756738,4,8.1875,8.1875,11.53125,1.90625,-20.0,0,-0.16176470588235292,1.1728395061728396,57.625,1.0268456375838926,64.75,-1.3105413105413106,78.0,-0.16176470588235292
4935,2000-04-18,72.0,72.1875,64.25,67.75,6424900.0,0.05882352941176472,2.4324324324324325,0.38636363636363635,46.88546550569323,47.82474111265804,8.499996211715853,9.96609206728776,4.484315483430663,-3.8026531858815247,10.556194827481418,7.9375,-0.6062441120570128,-8.528125000000003,-27.307990469152713,10.2517404691527,-17.91805773457635,0.8618077345763453,21.744616000000008,48.347826086956516,2.119327175748083,9.389932734576352,4,4.1875,4.1875,7.8671875,-2.09375,-27.875,1,-0.1996527777777778,-1.0769230769230769,68.0,1.1728395061728396,57.625,1.0268456375838926,64.75,-0.1996527777777778
4936,2000-04-19,64.5625,71.6875,64.0,71.4375,4023000.0,-0.10329861111111116,1.0847457627118644,-1.6176470588235294,42.605412208936436,46.039805388182515,14.865064318197085,16.76681945756357,12.000383277125337,3.6348468141184753,11.491244388208019,8.0,-0.8590966526340935,-15.015625,-35.03082789778432,4.99957789778432,-25.02322644889216,-5.00802355110784,27.61733136000001,35.333333333333336,-13.500656545991127,10.007601448892162,4,11.625,11.625,15.3046875,5.34375,-19.125,2,-0.12294288480154891,2.4324324324324325,72.0,-1.0769230769230769,68.0,1.1728395061728396,57.625,-0.12294288480154891
4937,2000-04-20,65.125,67.875,62.5,65.125,3461100.0,0.00871248789932233,-1.0476190476190477,-0.0,39.92094861660079,42.96828243753662,11.778814465833094,15.284822380523138,11.587068239801454,3.0723468141184753,11.7600135337797,5.375,-1.5734318702367318,-13.371875000000003,-34.080198515653024,7.336448515653018,-23.726036757826506,-3.0177132421734996,25.55263810560001,59.7864768683274,11.270433963136156,10.354161757826509,4,11.0,11.0625,15.2265625,4.78125,-12.375,3,-0.19577735124760076,1.0847457627118644,64.5625,2.4324324324324325,72.0,-1.0769230769230769,68.0,-0.19577735124760076
4938,2000-04-24,63.875,67.25,59.125,63.125,4079100.0,-0.019193857965451033,1.1666666666666667,100.0,42.58608573436401,41.88920372828295,8.680114807051297,15.316691534926647,12.890179421136637,4.322346814118475,11.949996673011986,8.125,-2.639909316832032,-13.349999999999994,-34.38347113280966,7.6834711328096645,-23.866735566404827,-2.8332644335951613,25.360532581376006,48.64864864864865,-4.378268907159573,10.51673556640483,4,8.78125,12.3125,15.5546875,6.03125,-14.3125,0,-0.18493150684931503,-1.0476190476190477,65.125,1.0847457627118644,64.5625,2.4324324324324325,72.0,-0.18493150684931503
4939,2000-04-25,66.125,67.625,63.0625,65.0,4382600.0,0.03522504892367917,1.2121212121212122,1.5,42.3836389280677,40.81210112841605,4.087092548215892,11.837545391333038,10.782991808687726,2.0723468141184753,12.130676316387865,4.5625,-4.555336593190347,-9.934375000000003,-30.70035945047499,10.831609450474986,-20.31736722523749,0.44861722523748426,21.726111278120968,53.588516746411486,2.3636356206674165,10.382992225237492,4,6.46875,10.0625,13.3046875,3.78125,-11.25,1,-0.2967863894139886,1.1666666666666667,63.875,-1.0476190476190477,65.125,1.0847457627118644,64.5625,-0.2967863894139886
4940,2000-04-26,63.6875,70.0,63.5,67.1875,4716500.0,-0.036862003780718355,-2.3548387096774195,-3.111111111111111,40.09797060881736,40.37892347736602,3.316720331443335,13.277230123272474,13.36613289629932,4.509846814118475,12.739454672224504,6.5,-8.109430161973904,-11.306250000000006,-32.326247527417365,9.713747527417354,-21.816248763708685,-0.7962512362913259,22.834566826996124,36.318407960199,-11.686532506511824,10.509998763708682,4,5.0,12.5,15.7421875,6.21875,-2.1875,2,-0.2463199214916585,1.2121212121212122,66.125,1.1666666666666667,63.875,-1.0476190476190477,65.125,-0.2463199214916585
4941,2000-04-27,70.9375,72.0,60.625,61.375,5710300.0,0.11383709519136409,-1.0564971751412429,-2.732142857142857,39.76073187895848,40.874236244104786,-5.632798495216861,5.782221238500668,6.282531708799013,-2.7401531858815247,13.65326106421686,11.375,-9.643431576759497,-3.7125000000000057,-24.76324539247834,17.338245392478328,-14.23787269623918,6.812872696239168,14.308684153916275,91.74757281553399,47.94602840059724,10.525372696239167,4,-7.53125,5.25,8.4921875,-0.9375,-12.25,3,-0.3779735682819383,-2.3548387096774195,63.6875,1.2121212121212122,66.125,1.1666666666666667,63.875,-0.3779735682819383
4942,2000-04-28,74.875,75.5,70.9375,72.4375,4720700.0,0.05550660792951545,1.4745762711864407,0.2549019607843137,36.63952627683197,41.34127662253661,-8.921186451412709,1.5812217909973327,2.494124686096896,-6.677653185881525,14.298695783706764,4.5625,-11.421855733078488,0.4437499999999943,-20.496362759209816,21.383862759209805,-10.026306379604904,10.9138063796049,9.146336787759623,96.18320610687023,56.91139079865853,10.470056379604905,4,-9.125,1.3125,4.5546875,-4.75,-20.3125,4,-0.39315525876460766,-1.0564971751412429,70.9375,-2.3548387096774195,63.6875,1.2121212121212122,66.125,-0.39315525876460766
4943,2000-05-01,71.5625,77.25,70.25,76.28125,5387700.0,-0.04424040066777968,1.1032863849765258,-1.935897435897436,41.73693086003372,41.40185673536707,-3.8260953677562384,4.104932218625976,5.847764775727882,-3.3651531858815247,15.415555935486896,7.0,-12.073736091583626,-2.234375,-22.68504876801532,18.21629876801532,-12.45971188400766,7.99096188400766,11.282983316249243,65.78947368421053,27.36723466531926,10.225336884007659,5,-3.375,4.625,7.5546875,1.171875,-14.1875,0,-0.262882096069869,1.4745762711864407,74.875,-1.0564971751412429,70.9375,-2.3548387096774195,63.6875,-0.262882096069869
4944,2000-05-02,68.6875,75.75,68.5,71.0,6656800.0,-0.04017467248908302,-4.395348837209302,0.4900662251655629,38.11922753988245,40.427830294721424,-0.9424236867214972,6.661886090175216,8.924772860294482,-0.4901531858815247,16.542258070586733,7.25,-10.837155918239603,-4.690624999999997,-25.202635081066887,15.821385081066893,-14.94663004053345,5.565380040533448,13.029163983599275,48.49624060150376,10.437152741807324,10.256005040533447,5,-0.5,7.5,10.8359375,4.34375,-10.4375,1,-0.27843494085532305,1.1032863849765258,71.5625,1.4745762711864407,74.875,-1.0564971751412429,70.9375,-0.27843494085532305
4945,2000-05-03,62.4375,68.0,60.0625,67.5,6786300.0,-0.09099181073703366,1.6185567010309279,2.189189189189189,39.239412273120145,40.053830301852955,4.25605782893345,12.182840733641612,15.191457903919598,5.759846814118475,16.801355247888505,8.625,-8.664924471001896,-10.081249999999997,-30.928718450377232,10.766218450377238,-20.504984225188622,0.34248422518862043,18.195497424255308,13.818181818181818,-27.788099439846548,10.423734225188618,5,5.75,13.75,17.0859375,10.59375,-4.5,2,-0.12112112112112117,-4.395348837209302,68.6875,1.1032863849765258,71.5625,1.4745762711864407,74.875,-0.12112112112112117
4946,2000-05-04,63.0,65.125,61.125,64.0,4324000.0,0.009009009009008917,1.4615384615384615,0.19753086419753085,48.532494758909856,41.01066876210952,3.853886025929043,10.722918389264677,14.630359685389507,5.197346814118475,17.783857741100263,4.0,-8.097958036112445,-8.599999999999994,-29.423680219757912,12.223680219757924,-19.01184010987896,1.8118401098789647,16.59267752728509,17.09090909090909,-28.234938317859463,10.41184010987896,5,5.1875,13.1875,16.5234375,10.03125,-8.625,3,-0.023809523809523836,1.6185567010309279,62.4375,-4.395348837209302,68.6875,1.1032863849765258,71.5625,-0.023809523809523836
4947,2000-05-05,63.625,66.4375,61.625,62.921875,4684500.0,0.009920634920634885,-1.919431279620853,-0.703125,55.64705882352941,42.46188799423901,3.3455558365411378,8.526740818172627,13.99793396261289,4.572346814118475,19.154473261068556,4.8125,-8.533932144472175,-6.700000000000003,-26.078144906053325,12.67814490605332,-16.38907245302667,2.989072453026658,14.968970426193692,20.727272727272727,-28.23295075422626,9.689072453026663,5,5.03125,12.5625,16.5234375,9.40625,-7.875,4,-0.07760314341846763,1.4615384615384615,63.0,1.6185567010309279,62.4375,-4.395348837209302,68.6875,-0.07760314341846763
4948,2000-05-08,59.9375,63.5,59.625,63.3125,4834900.0,-0.057956777996070685,1.0666666666666667,-4.8,41.318977119784655,42.34359223776312,7.169761104760681,9.761252351010228,17.77000235994727,8.259846814118475,20.273923524147865,4.0,-7.972634020875844,-8.512500000000003,-23.63435156443623,6.609351564436224,-16.073425782218123,-0.9515742177818893,17.69771160914594,1.937984496124031,-46.51947213543963,7.5609257822181135,5,8.5,16.25,20.4921875,13.09375,-6.8125,0,-0.08967674661105318,-1.919431279620853,63.625,1.4615384615384615,63.0,1.6185567010309279,62.4375,-0.08967674661105318
4949,2000-05-09,55.0,61.5625,54.25,60.875,6424400.0,-0.08237747653806049,1.0172413793103448,1.7407407407407407,32.05804749340369,41.4502674471616,11.581099965443912,13.101222489887022,22.69815766174645,13.197346814118475,22.276948871379943,7.3125,-7.283361862498694,-12.009375000000006,-26.443052438819777,2.4243024388197654,-19.226213719409884,-4.79253628059012,21.714803144780106,5.454545454545454,-41.2397999480846,7.216838719409885,5,10.75,21.0,25.4296875,18.03125,-1.0,1,0.04318181818181821,1.0666666666666667,59.9375,-1.919431279620853,63.625,1.4615384615384615,63.0,0.04318181818181821
4950,2000-05-10,49.0,55.0625,47.25,54.0,10733600.0,-0.10909090909090913,1.1929824561403508,0.851063829787234,33.06122448979592,40.70587773725464,17.074102834434527,17.03079194069869,28.356966662967267,19.197346814118475,24.17409189480588,7.8125,-7.015410712059591,-16.140625,-29.66672519603425,-2.6145248039657503,-22.903675098017132,-9.377574901982875,26.366914956093296,9.120521172638437,-37.39941515626306,6.763050098017126,5,13.25,23.5,31.8046875,24.03125,5.875,2,0.18877551020408156,1.0172413793103448,55.0,1.0666666666666667,59.9375,-1.919431279620853,63.625,0.18877551020408156
4951,2000-05-11,50.0625,51.3125,45.875,49.75,12884500.0,0.02168367346938771,2.8666666666666667,-0.0625,33.78196500672948,40.38837092946548,14.236168155752537,14.512007671615208,27.043211930619805,18.134846814118475,26.077560774809566,5.4375,-6.897568880361092,-13.681249999999999,-27.384873944436237,0.022373944436239412,-20.53306197221812,-6.829438027781883,23.055061759605834,20.364741641337385,-23.465944162295482,6.851811972218117,5,11.5,21.75,29.0625,22.96875,11.4375,3,0.1573033707865168,1.1929824561403508,49.0,1.0172413793103448,55.0,1.0666666666666667,59.9375,0.1573033707865168
4952,2000-05-12,51.8125,54.375,50.5625,51.875,5307200.0,0.03495630461922605,-1.975609756097561,-0.2,37.15046604527297,39.8787637278254,9.91319828555472,12.377676303844694,25.159870396376192,16.384846814118475,26.494838235619646,4.3125,-6.315126313236746,-11.284374999999997,-25.97395212076293,3.4052021207629366,-18.629163560381457,-3.9395864396185303,18.580805583645258,33.687943262411345,-9.13949174563448,7.344788560381466,5,9.0,20.0,27.3125,21.21875,11.625,4,0.049457177322074886,2.8666666666666667,50.0625,1.1929824561403508,49.0,1.0172413793103448,55.0,0.049457177322074886
4953,2000-05-15,55.0,55.5,50.25,52.5625,3519300.0,0.06151990349819059,2.0545454545454547,-39.0,38.38120104438642,39.9078718949925,4.614502123020046,9.468910565661758,21.514671804812494,13.197346814118475,26.159883994984114,5.25,-6.202297695145603,-7.965625000000003,-22.90582790454407,6.974577904544063,-15.435726452272036,-0.49552354772797,12.941475025280738,58.16733067729084,16.011194917469687,7.470101452272035,5,1.9375,16.8125,23.953125,18.03125,7.9375,0,0.013636363636363669,-1.975609756097561,51.8125,2.8666666666666667,50.0625,1.1929824561403508,49.0,0.013636363636363669
4954,2000-05-16,57.0,58.8125,55.0625,57.0,6211200.0,0.036363636363636376,1.0689655172413792,0.0,42.95125164690381,40.32029849207957,0.8742160877924121,6.959375149404856,19.04861306377221,11.197346814118475,26.13206399845226,3.8125,-6.149308498764356,-5.415624999999999,-20.38534635898958,9.55409635898959,-12.900485679494793,2.0692356794947955,8.734827522752667,85.99033816425121,41.315527331568745,7.484860679494793,5,-0.84375,14.75,25.15625,19.0625,4.625,1,-0.06798245614035092,2.0545454545454547,55.0,-1.975609756097561,51.8125,2.8666666666666667,50.0625,-0.06798245614035092
4955,2000-05-17,57.625,59.125,55.5,55.5625,4532300.0,0.010964912280701844,-2.3142857142857145,100.0,33.6906584992343,38.67120557433785,-0.5646009302218005,5.483352519842754,17.95319288563782,10.572346814118475,26.43448399273623,3.625,-6.572575312900973,-4.071874999999999,-18.47361072095792,10.329860720957917,-11.272742860478957,3.1289928604789594,6.1238447704773975,88.67924528301887,47.89507484412901,7.200867860478959,5,-1.46875,10.65625,24.53125,18.4375,1.5625,2,-0.06290672451193058,1.0689655172413792,57.0,2.0545454545454547,55.0,-1.975609756097561,51.8125,-0.06290672451193058
4956,2000-05-18,56.625,58.75,56.375,58.25,2900500.0,-0.017353579175705014,-1.2352941176470589,-0.7878787878787878,25.9075907590759,35.366820233843015,-0.6302731769823282,6.174789654970617,18.62264318061355,11.572346814118475,26.73225020843385,2.375,-6.557383516073166,-4.674999999999997,-19.181328020266818,9.831328020266824,-11.928164010133415,2.5781640101334133,5.33646029342966,71.83098591549296,36.48243203417029,7.253164010133412,5,-1.9375,11.59375,25.53125,19.5,6.4375,3,-0.030905077262693204,-2.3142857142857145,57.625,1.0689655172413792,57.0,2.0545454545454547,55.0,-0.030905077262693204
4957,2000-05-19,52.375,56.75,51.5625,55.9375,5972400.0,-0.07505518763796915,1.0,2.1923076923076925,25.281803542673117,33.5849120586084,2.0742197366434425,9.929717427464134,22.292465358818475,15.822346814118475,27.086741143326204,5.1875,-6.365499877627045,-8.287500000000001,-23.2009785380629,6.625978538062888,-15.744239269031453,-0.8307607309685565,7.977814264086696,23.943661971830984,-7.242259103391831,7.456739269031446,5,1.34375,11.9375,29.78125,23.9375,8.5,4,0.17422434367541761,-1.2352941176470589,56.625,-2.3142857142857145,57.625,1.0689655172413792,57.0,0.17422434367541761
4958,2000-05-22,52.0625,52.625,45.125,52.5625,6891600.0,-0.005966587112171795,23.0,0.14035087719298245,27.06896551724138,33.030569616812585,1.2875790092409645,9.815105300377738,21.81173698312537,16.134846814118475,27.37214290162432,7.5,-7.142178924812669,-8.009374999999999,-23.317572569568625,7.298822569568621,-15.663473784784316,-0.35527621521568875,6.842532837678029,49.55357142857143,19.708088936645474,7.65409878478431,5,0.0625,9.125,28.75,25.4375,9.8125,0,0.21848739495798308,1.0,52.375,-1.2352941176470589,56.625,-2.3142857142857145,57.625,0.21848739495798308
4959,2000-05-23,46.5,53.5,46.375,51.0,4992600.0,-0.10684273709483794,-2.0,9.0,27.59226713532513,32.42290768853806,6.16597399525255,14.579461494656996,26.731727278580905,21.697346814118475,27.672596549264362,7.125,-8.694972900854566,-12.590625000000003,-28.7569823570971,3.5757323570970954,-20.673803678548552,-4.507446321451454,10.751428897156664,9.821428571428571,-21.140479092017877,8.083178678548549,5,5.625,14.6875,29.6875,29.6875,11.125,1,0.353494623655914,23.0,52.0625,1.0,52.375,-1.2352941176470589,56.625,0.353494623655914
4960,2000-05-24,48.0,48.75,40.0,46.0,11724700.0,0.032258064516129004,4.0,-0.4444444444444444,29.452054794520535,31.941806553848174,5.039124335129252,12.483994569941089,24.837199825143543,20.197346814118475,28.52851352698843,8.75,-9.175775697405385,-10.306249999999999,-27.04563685760084,6.433136857600843,-18.675943428800423,-1.9365565711995743,7.796257429497864,42.66666666666667,9.539139672777559,8.369693428800423,5,1.5625,10.625,28.1875,28.1875,10.5625,2,0.28385416666666674,-2.0,46.5,23.0,52.0625,1.0,52.375,0.28385416666666674
4961,2000-05-25,44.125,51.25,43.5625,47.0,5709600.0,-0.08072916666666663,-2.84375,-1.4375,25.47169811320755,30.64416567250757,8.921509863904255,15.017216192974502,28.30480763308772,24.072346814118475,29.003072717095723,7.6875,-8.87853005023672,-12.840625000000003,-29.61527668475148,3.9340266847514727,-21.227950842375733,-4.453299157624265,9.45978138936816,24.62686567164179,-9.653261408079306,8.387325842375736,5,5.4375,14.5,32.0625,32.0625,14.1875,3,0.3413597733711049,4.0,48.0,-2.0,46.5,23.0,52.0625,0.3413597733711049
4962,2000-05-26,45.4375,46.25,43.0,44.8125,2241100.0,0.02974504249291776,1.8888888888888888,-0.21739130434782608,30.602006688963215,29.77981074412721,7.386373677185986,12.001583029051659,26.591767261225215,22.887122807498287,30.04880221745448,3.25,-8.184790659175434,-10.056249999999999,-25.311420607474574,5.198920607474577,-17.68383530373729,-2.4286646962627074,6.245411994856617,40.27777777777778,1.8278280255614092,7.6275853037372885,5,4.125,13.1875,30.75,30.75,4.625,4,0.38789546079779913,-2.84375,44.125,4.0,48.0,-2.0,46.5,0.38789546079779913
4963,2000-05-30,52.75,53.0,46.75,47.0,3845100.0,0.16093535075653365,1.0,9.2,47.16981132075472,30.248539596777313,-0.3116235594096253,3.380767858047946,18.79828063810254,15.787127554665474,30.998225027469456,7.5625,-7.384175295998048,-1.8031250000000014,-15.077945037931656,11.471695037931653,-8.440535018965832,4.834285018965829,-12.75,94.44444444444444,49.68013424657207,6.637410018965829,5,-3.1875,5.875,23.40625,23.4375,-1.75,1,0.15402843601895744,1.8888888888888888,45.4375,-2.84375,44.125,4.0,48.0,0.15402843601895744
4964,2000-05-31,49.5625,54.0,49.125,52.375,5247800.0,-0.06042654028436023,-1.6440677966101696,-0.4891304347826087,50.76142131979695,32.14529102128427,1.9108668317379411,5.335563993443763,21.55253697749731,19.164766854225505,31.757541971612934,4.875,-6.944978854896874,-4.034374999999997,-15.6771864115873,7.608436411587306,-9.855780705793649,1.7870307057936543,-9.302500000000002,68.30357142857143,18.24442876692342,5.821405705793651,5,-0.1875,9.0625,24.859375,26.625,4.1875,2,0.24842370744010078,1.0,52.75,1.8888888888888888,45.4375,-2.84375,44.125,0.24842370744010078
4965,2000-06-01,54.875,55.5,50.4375,51.625,6829700.0,0.10718789407313989,1.25,-1.1555555555555554,55.84218512898331,35.4713570623851,-4.283164022150245,-0.6034902787136076,15.742730021297717,14.028324914470659,31.6673804323561,5.9375,-6.667759151097478,1.65625,-9.245260337177001,12.557760337176994,-3.7945051685885005,7.1070051685885005,-14.065400000000004,95.0,39.483417209219965,5.450755168588497,6,-6.5,3.75,19.515625,21.3125,-2.0,3,0.05011389521640086,-1.6440677966101696,49.5625,1.0,52.75,1.8888888888888888,45.4375,0.05011389521640086
4966,2000-06-02,61.5,62.25,56.375,59.125,6892600.0,0.12072892938496582,2.032258064516129,0.7307692307692307,60.51560379918589,39.38622375755318,-11.336027227973588,-7.743649324169738,8.594468728623298,7.529879191157647,31.21747283308558,7.375,-6.662081473337288,8.356250000000003,-2.2793175002620103,18.991817500262016,3.0384662498689963,13.67403375013101,-19.808976,96.1038961038961,36.26357850905973,5.317783750131005,6,-10.375,-2.875,10.9375,14.6875,-5.375,4,-0.04776422764227639,1.25,54.875,-1.6440677966101696,49.5625,1.0,52.75,-0.04776422764227639
4967,2000-06-05,58.6875,61.6875,57.25,59.625,5308500.0,-0.04573170731707321,-1.3278688524590163,-0.39473684210526316,54.03556771545828,42.38251289068839,-8.419313681405207,-5.6075211547953785,10.737479052390285,10.461847295923434,30.95715696002227,4.4375,-6.373774121326427,5.790624999999999,-4.017591463627127,15.598841463627124,0.8865167681864321,10.694733231813565,-15.351757920000004,77.01612903225806,16.263416660333846,4.904108231813565,6,-7.5625,-0.0625,11.109375,17.5,1.3125,0,-0.006389776357827448,2.032258064516129,61.5,1.25,54.875,-1.6440677966101696,49.5625,-0.006389776357827448
4968,2000-06-06,54.5625,59.75,54.4375,58.9375,4500700.0,-0.07028753993610226,-1.2972972972972974,4.666666666666667,47.450980392156865,44.58903658589192,-4.361000979081567,-2.008843881457665,14.048643416114828,14.654601133659753,30.613720610864302,5.3125,-5.814883441226655,1.9343750000000028,-7.341679610918078,11.210429610918084,-2.7036523054590376,6.572402305459043,-9.713617286400002,41.42857142857143,-15.465365019621302,4.638027305459042,6,-3.4375,4.0625,16.40625,21.625,4.375,1,-0.08247422680412375,-1.3278688524590163,58.6875,2.032258064516129,61.5,1.25,54.875,-0.08247422680412375
4969,2000-06-07,57.375,57.5,54.875,55.625,5235900.0,0.05154639175257736,1.625,-0.4,49.74999999999999,46.8443638309452,-6.11132658910406,-4.884734751948862,10.434180007595472,11.922406611455045,29.7662650847892,2.9375,-4.792585455667833,4.628124999999997,-4.834706983330079,14.090956983330074,-0.10329099166504108,9.359540991665035,-11.134027903488004,58.730158730158735,5.614909645288961,4.731415991665039,6,-4.75,0.5,14.8125,18.8125,4.625,2,-0.11111111111111116,-1.2972972972972974,54.5625,-1.3278688524590163,58.6875,2.032258064516129,61.5,-0.11111111111111116
4970,2000-06-08,58.25,59.25,57.1875,58.1875,3953300.0,0.015250544662309462,1.0,0.03571428571428571,51.62907268170426,49.750738783000386,-6.011649750886008,-5.303109541098017,8.89390520218683,10.987915216543755,28.225271456368127,2.0625,-3.8372506407729574,5.040624999999999,-4.554404809201827,14.635654809201824,0.24311009539908923,9.838139904600908,-10.728305671208965,48.8,-1.8673712231181625,4.797514904600912,6,-5.625,-4.25,13.9375,17.9375,5.4375,3,-0.07725321888412018,1.625,57.375,-1.2972972972972974,54.5625,-1.3278688524590163,58.6875,-0.07725321888412018
4971,2000-06-09,57.9375,60.375,57.375,59.25,4148000.0,-0.005364806866952843,-1.4615384615384615,-21.0,56.054421768707485,52.578784902971975,-3.94908865229133,-4.606565426148151,8.755492652052112,11.297381541900279,26.43802493592401,3.0,-2.4377103679053533,4.334375000000001,-5.362704304588142,14.031454304588145,-0.5141646522940704,9.182914652294073,-9.237541217512245,48.275862068965516,-5.53344829372238,4.848539652294072,6,-3.4375,-4.71875,14.25,18.25,2.125,4,-0.08737864077669899,1.0,58.25,1.625,57.375,-1.2972972972972974,54.5625,-0.08737864077669899
4972,2000-06-12,54.375,58.875,54.125,58.875,3325500.0,-0.06148867313915862,1.1111111111111112,3.4285714285714284,52.35069885641677,53.15443907360108,1.13374560750119,-0.8877621692077184,11.770044689099535,14.852068453808528,25.247238235680292,4.75,-1.1983515877431756,0.6437499999999972,-9.021374839229594,10.308874839229588,-4.188812419614798,5.476312419614793,-4.591037920111262,4.0,-48.26782394345783,4.832562419614794,6,1.3125,-1.15625,17.8125,21.8125,0.375,0,0.03218390804597693,-1.4615384615384615,57.9375,1.0,58.25,1.625,57.375,0.03218390804597693
4973,2000-06-13,55.75,55.75,51.4375,54.375,6233400.0,0.025287356321838983,5.2727272727272725,-0.3055555555555556,60.277777777777786,54.21181201337673,0.25596535242222274,-2.322783424155581,9.690587240791515,13.4941366991427,24.310068133391404,4.3125,0.7601910253728761,1.9812500000000028,-7.7103853652327174,11.672885365232723,-2.864567682616361,6.8270676826163665,-4.96875488650236,48.25174825174825,-8.997563859286316,4.845817682616361,6,0.59375,-4.0,16.671875,20.4375,0.3125,1,0.07623318385650224,1.1111111111111112,54.375,-1.4615384615384615,57.9375,1.0,58.25,0.07623318385650224
4974,2000-06-14,53.125,57.125,51.0,56.25,4740000.0,-0.047085201793722,1.5128205128205128,-2.272727272727273,55.55555555555556,54.179964282995876,3.843650154759601,-0.00313425742194795,11.797812734499871,16.10514682901058,23.79847412079672,6.125,2.3857639753204793,-0.45000000000000284,-10.023864505984271,9.123864505984265,-5.236932252992133,4.336932252992128,9.125,22.666666666666664,-34.922479813543966,4.786932252992133,6,3.5,-2.0,19.1875,23.0625,-2.6875,2,0.10941176470588232,5.2727272727272725,55.75,1.1111111111111112,54.375,-1.4615384615384615,57.9375,0.10941176470588232
4975,2000-06-15,54.0,54.5625,51.5625,52.5625,4236500.0,0.016470588235294015,1.3414634146341464,-0.46,61.44927536231884,54.283705567788424,3.1642313999006006,-1.2265189749570098,10.321920743159609,15.291957235723274,23.311747177330165,3.0,2.8065422390507564,0.6062500000000028,-8.780199149256433,9.992699149256438,-4.086974574628215,5.299474574628221,8.024999999999999,32.0,-28.529354046093204,4.693224574628219,6,2.34375,-2.875,16.875,22.0,-1.625,3,0.14814814814814814,1.5128205128205128,53.125,5.2727272727272725,55.75,1.1111111111111112,54.375,0.14814814814814814
4976,2000-06-16,54.875,56.6875,53.3125,55.8125,5196500.0,0.01620370370370372,1.5116279069767442,-0.6521739130434783,61.05417276720352,55.063550573537896,1.397622157474828,-2.3603638618808986,8.787390875176953,14.450553045171674,22.664797223505335,3.375,3.3626210885704424,1.5687500000000014,-7.723020906503521,10.860520906503524,-3.0771354532517563,6.214635453251759,6.929499999999997,49.2063492063492,-13.31113069070372,4.645885453251761,6,0.8125,-3.75,12.5,17.625,0.3125,4,0.16059225512528474,1.3414634146341464,54.0,1.5128205128205128,53.125,5.2727272727272725,55.75,0.16059225512528474
4977,2000-06-19,61.5,62.625,53.8125,54.25,5010200.0,0.12072892938496582,-1.1692307692307693,-7.733333333333333,60.416666666666664,56.50418238181676,-5.348970915611787,-8.713432526998702,1.3164021203392906,7.954896945041611,21.411259638607184,8.8125,3.4644911130939704,7.737499999999997,-2.233065232354164,17.70806523235416,2.7522173838229165,12.722782616177078,-10.5,90.32258064516128,30.52821882985456,4.985282616177081,6,-4.6875,-10.1875,5.1875,10.3125,-6.6875,0,-0.023373983739837345,1.5116279069767442,54.875,1.3414634146341464,54.0,1.5128205128205128,53.125,-0.023373983739837345
4978,2000-06-20,63.4375,66.125,62.125,62.5,7632200.0,0.0315040650406504,-3.740740740740741,0.12931034482758622,67.02453987730061,58.423575701516825,-6.587953805009384,-10.282226919303938,-1.7299928898410997,6.182273213998499,19.69536697023965,4.625,2.808201721906997,9.106250000000003,-1.7172517803607263,19.929751780360732,3.6944991098196382,14.518000890180367,-12.204999999999998,82.23140495867769,22.54208659370226,5.411750890180364,6,-4.875,-10.375,2.875,8.375,-12.9375,1,-0.13694581280788176,-1.1692307692307693,61.5,1.5116279069767442,54.875,1.3414634146341464,54.0,-0.13694581280788176
4979,2000-06-21,62.9375,64.875,60.25,61.6875,5047700.0,-0.007881773399014746,-1.2424242424242424,1.3333333333333333,61.21739130434783,59.488944437366115,-5.828906872036164,-8.946312116653466,-1.9283192816753925,6.855895331745529,17.938761355696215,4.625,2.699055918093549,7.784374999999997,-3.0316306683795915,18.600380668379586,2.376372165810203,13.192377834189791,-11.109299999999998,78.11158798283262,21.943319270191438,5.408002834189793,6,-4.375,-9.875,1.4375,8.875,-12.0,2,-0.10923535253227412,-3.740740740740741,63.4375,-1.1692307692307693,61.5,1.5116279069767442,54.875,-0.10923535253227412
4980,2000-06-22,61.625,64.6875,61.125,64.1875,4374300.0,-0.020854021847070525,1.0,-2.05,50.20408163265306,58.83890664447118,-4.455902598182654,-6.9152738998370324,-1.426404688434019,8.29922394063206,15.5712980427414,3.5625,3.2704771321768433,5.790624999999999,-4.843177468271122,16.42442746827112,0.47372376586444176,11.107526234135555,-9.224927999999998,64.8780487804878,13.192900418387865,5.3169012341355595,6,-3.0625,-8.5625,2.328125,10.1875,-8.375,3,-0.1815415821501014,-1.2424242424242424,62.9375,-3.740740740740741,63.4375,-1.1692307692307693,61.5,-0.1815415821501014
4981,2000-06-23,59.1875,62.625,57.625,61.5,3039800.0,-0.03955375253549698,1.1917808219178083,0.9024390243902439,50.82644628099173,58.669545247201725,-2.0366151683433316,-3.469345442748761,0.42546601590914435,10.822772506362057,13.356096980184509,5.0,3.469035407789036,2.6000000000000014,-6.5755897558914285,11.775589755891424,-1.98779487794571,7.187794877945713,-6.238430879999996,43.65482233502538,-4.626764991393749,4.587794877945711,6,-0.625,-6.125,3.03125,12.625,-9.25,4,-0.11510031678986277,1.0,61.625,-1.2424242424242424,62.9375,-3.740740740740741,63.4375,-0.11510031678986277
4982,2000-06-26,63.0625,63.125,59.8125,59.8125,3953900.0,0.06546990496304117,-1.0384615384615385,-1.4054054054054055,64.16666666666666,59.10164401263382,-5.084374524196129,-6.278104223901124,-3.575057394075131,6.994356941993516,10.97543410228468,3.9375,3.5922458373493953,5.59375,-2.379632941155819,13.567132941155819,1.6070585294220905,9.58044147057791,-9.586393644799998,63.970588235294116,14.209853152905097,3.9866914705779095,6,-4.5,-10.0,-1.609375,8.75,-12.3125,0,-0.12487611496531215,1.1917808219178083,59.1875,1.0,61.625,-1.2424242424242424,62.9375,-0.12487611496531215
4983,2000-06-27,60.875,66.125,60.75,62.8125,7853100.0,-0.03468780971258667,-3.914285714285714,-0.5961538461538461,55.957446808510646,59.146298596295495,-2.3394608040936333,-3.6371689618154335,-1.3113925781449751,9.190247489557663,9.8105515157944,5.375,3.449281324099587,3.0,-4.786839437220436,10.786839437220436,-0.8934197186102182,6.893419718610218,-6.892937899007997,38.23529411764706,-9.961633108167767,3.8934197186102195,6,-2.03125,-7.8125,-1.859375,10.9375,-16.1875,1,-0.09958932238193019,-1.0384615384615385,63.0625,1.1917808219178083,59.1875,1.0,61.625,-0.09958932238193019
4984,2000-06-28,61.875,64.3125,60.5,61.5,4486600.0,0.01642710472279263,-2.210526315789474,-0.1935483870967742,56.144067796610166,58.556831088994535,-2.198993563223304,-3.8656455679475528,-2.5565057527373583,8.20852995801431,8.728780054668594,3.8125,3.823444289672615,3.3843749999999986,-3.533764176906729,10.302514176906726,-0.07469458845336163,6.843444588453359,-7.4072203830476795,50.0,1.8017231076171072,3.459069588453362,6,-2.15625,-8.8125,-5.21875,9.5625,-16.875,2,-0.1838383838383838,-3.914285714285714,60.875,-1.0384615384615385,63.0625,1.1917808219178083,59.1875,-0.1838383838383838
4985,2000-06-29,57.625,62.625,57.125,62.25,4542300.0,-0.06868686868686869,1.0465116279069768,-12.333333333333334,49.53271028037383,57.2766685904579,2.9271046514296017,0.6334165791643045,1.2649903142764742,12.416358406408818,7.704793279696505,5.5,3.592239826387562,-1.0031249999999972,-7.725225602725075,5.718975602725088,-4.364175301362536,2.357925301362542,-2.6909315677257695,5.555555555555555,-40.871785908579604,3.3610503013625417,6,2.34375,-4.5625,-0.96875,13.8125,-10.1875,3,-0.11605206073752716,-2.210526315789474,61.875,-3.914285714285714,60.875,-1.0384615384615385,63.0625,-0.11605206073752716
4986,2000-06-30,58.5625,61.375,57.5,58.5625,4362000.0,0.01626898047722336,-2.6470588235294117,-0.0,56.795131845841794,56.874275832588474,2.8694363966256233,-0.5643729288487549,0.14081492853011213,11.416761567768418,7.642246191268767,3.875,3.865690571424942,0.08124999999999716,-6.503608528632512,6.666108528632506,-3.2111792643162573,3.3736792643162516,-3.1807943050167395,15.972222222222221,-34.34212716417954,3.292429264316254,6,3.0625,-4.0,-4.46875,10.3125,-12.8125,4,-0.0907150480256137,1.0465116279069768,57.625,-2.210526315789474,61.875,-3.914285714285714,60.875,-0.0907150480256137
4987,2000-07-03,58.3125,59.875,57.3125,58.125,2536700.0,-0.004268943436499417,-1.8275862068965518,100.0,54.31578947368421,55.46219245440888,2.9276096869705768,-0.362492644743881,0.17925184825845975,11.633516922603263,7.588197262410095,2.5625,3.81757627650056,-0.14999999999999858,-6.734521322968789,6.434521322968784,-3.44226066148439,3.142260661484393,-2.5010625328160714,13.194444444444445,-35.836647406983744,3.292260661484392,7,3.3125,-3.75,-4.21875,10.5625,-12.0625,0,-0.1436227224008575,-2.6470588235294117,58.5625,1.0465116279069768,57.625,-2.210526315789474,61.875,-0.1436227224008575
4988,2000-07-05,50.0625,56.3125,49.75,56.25,8037500.0,-0.14147909967845662,1.0792079207920793,-33.0,45.66371681415929,53.73400639994348,10.148017976437536,7.940190707491098,8.157758476152765,19.7600476583072,7.603595868298065,8.5625,3.5522794166436,-8.174999999999997,-15.577391149948852,-0.7726088500511423,-11.876195574974425,-4.47380442502557,16.0625,2.1459227467811157,-48.14555139917631,3.7011955749744256,7,7.875,6.375,4.03125,18.8125,-7.6875,2,0.013732833957553092,-1.8275862068965518,58.3125,-2.6470588235294117,58.5625,1.0465116279069768,57.625,0.013732833957553092
4989,2000-07-06,51.0,51.75,48.875,51.5,12600100.0,0.01872659176029967,4.75,0.08080808080808081,45.75971731448763,53.24018814236955,8.201591937005311,6.85190440770036,6.881526008277945,18.734212777068564,7.663226943987817,2.875,2.82838084943036,-6.918750000000003,-14.995794714237277,1.1582947142372788,-10.95727235711864,-2.8802276428813656,14.7975,15.454545454545453,-35.61602100190733,4.03852235711864,7,6.5,6.5,3.09375,17.875,-6.3125,3,-0.12377450980392157,1.0792079207920793,50.0625,-1.8275862068965518,58.3125,-2.6470588235294117,58.5625,-0.12377450980392157
4990,2000-07-07,53.75,55.234375,52.75,52.9375,6341000.0,0.05392156862745101,-3.1842105263157894,-1.625,48.489932885906036,52.980575542915574,4.712632136402206,3.950009072690243,3.896344783645631,15.92494347364456,7.76629839817386,4.234375,1.6353153757500891,-3.9437500000000014,-12.229944526852535,4.342444526852539,-8.086847263426272,0.19934726342626874,11.370599999999996,39.0,-11.798013644841362,4.143097263426269,7,3.75,3.75,0.25,15.125,-2.75,4,-0.16279069767441856,4.75,51.0,1.0792079207920793,50.0625,-1.8275862068965518,58.3125,-0.16279069767441856
4991,2000-07-10,52.875,55.75,52.5625,54.0625,5363500.0,-0.016279069767441867,-2.5172413793103448,-1.4615384615384615,36.30952380952381,49.885337447677486,5.138394932748525,4.665495294025732,4.287422127211364,16.70205212999231,8.020238076795405,3.1875,0.7352303318572666,-4.565624999999997,-13.125252831770482,3.994002831770487,-8.84543891588524,-0.285811084114755,11.595776,36.36363636363637,-9.045044122564136,4.279813915885241,7,4.625,4.625,0.625,16.0,-0.125,0,-0.1028368794326241,-3.1842105263157894,53.75,4.75,51.0,1.0792079207920793,50.0625,-0.1028368794326241
4992,2000-07-11,56.125,56.75,53.0,54.125,8283700.0,0.061465721040189214,1.3076923076923077,-1.6842105263157894,38.85714285714286,47.985303675303285,0.8949327061042851,1.6372666087846852,0.45435050353083284,13.339133321296742,7.7639834103327185,3.875,0.4434489847426164,-1.4031250000000028,-9.866035081022517,7.059785081022511,-5.63458004051126,2.828330040511254,7.721944960000002,92.06349206349206,49.19296640603922,4.231455040511257,7,0.46875,1.375,-1.25,12.75,-2.875,1,-0.18485523385300673,-2.5172413793103448,52.875,-3.1842105263157894,53.75,4.75,51.0,-0.18485523385300673
4993,2000-07-12,60.0,60.9375,55.5,57.25,5803700.0,0.069042316258352,1.3513513513513513,1.375,45.9412780656304,46.85166037186108,-3.4835737835291525,-2.0058496795260012,-3.863926841743364,9.336674989889147,7.04355561912286,5.4375,0.38088354803410596,2.2593749999999986,-6.228936913727949,10.74768691372794,-1.9847809568639718,6.503530956863969,3.248067161600005,92.2279792746114,51.59216013657889,4.24415595686397,7,-4.25,-2.5,-5.125,8.875,-5.1875,2,-0.22916666666666663,1.3076923076923077,56.125,-2.5172413793103448,52.875,-3.1842105263157894,53.75,-0.22916666666666663
4994,2000-07-13,58.9375,63.125,58.0625,61.625,5058000.0,-0.017708333333333326,-1.2816901408450705,-0.9772727272727273,46.260869565217384,46.48812251462149,-3.2202184452060294,-0.5118049795709112,-3.173505925288609,10.36004718299479,6.651826856605056,5.0625,-0.5319167151765498,0.90625,-7.3103390445071454,9.122839044507138,-3.2020445222535727,5.014544522253573,-10.0625,60.35502958579882,21.84443613122677,4.108294522253569,7,-2.9375,-1.4375,-4.0625,9.9375,-3.875,3,-0.28101802757158,1.3513513513513513,60.0,1.3076923076923077,56.125,-2.5172413793103448,52.875,-0.28101802757158
4995,2000-07-14,62.0,62.25,59.1875,60.875,3351800.0,0.051961823966065745,2.769230769230769,-0.4186046511627907,53.846153846153854,46.16045829243394,-6.254598883720277,-3.103345135500035,-6.378682949075738,7.21794951685672,6.2389285850018394,3.3125,-0.9497977412931178,3.5687500000000014,-4.600300627698033,11.737800627698043,-0.5157753138490193,7.653275313849022,-12.840000000000003,89.3491124260355,49.362262376553474,4.08452531384902,7,-6.0,-4.5,-6.75,6.875,-9.25,4,-0.2792338709677419,-1.2816901408450705,58.9375,1.3513513513513513,60.0,1.3076923076923077,56.125,-0.2792338709677419
4996,2000-07-17,63.6875,64.75,62.1875,63.6875,3489100.0,0.027217741935483764,1.411764705882353,0.0,50.909090909090914,45.781936229701344,-7.97759523194285,-4.31817897338874,-8.21032659719917,5.448879074921081,6.333562802858253,2.75,-1.4457244601082522,4.815624999999997,-3.495202888806716,13.126452888806718,0.6602110555966405,8.971038944403354,-14.248200000000004,90.95744680851064,51.77351317677684,4.155413944403359,7,-6.875,-6.1875,-10.375,5.1875,-8.0625,0,-0.1992149165848871,2.769230769230769,62.0,-1.2816901408450705,58.9375,1.3513513513513513,60.0,-0.1992149165848871
4997,2000-07-18,60.0625,62.875,59.0,62.234375,5009000.0,-0.056918547595682045,1.244343891402715,-100.0,48.86561954624782,46.137703199933405,-4.557524657277561,-0.8499732398170323,-4.794713692492877,8.96241774122953,6.452388312265775,4.6875,-1.487627546571531,1.2625000000000028,-6.9771865359384435,9.502186535938456,-2.8573432679692274,5.382343267969233,-10.010772000000003,49.32432432432432,9.606462026960457,4.119843267969227,7,-3.25,-2.5625,-6.203125,8.8125,0.25,1,-0.12174817898022894,1.411764705882353,63.6875,2.769230769230769,62.0,-1.2816901408450705,58.9375,-0.12174817898022894
4998,2000-07-19,54.75,59.6875,54.625,59.4375,5238800.0,-0.08844953173777315,-1.0506329113924051,2.158273381294964,41.121495327102814,45.622345201335094,1.6649051801368984,3.9824947358314517,0.36122772380162615,14.198295337004765,6.072697658128801,5.4375,-2.0275378899446537,-3.6156250000000014,-11.74110828522187,4.509858285221867,-7.678366642610939,0.4471166426109363,-4.110341120000001,1.2345679012345678,-35.64669525603145,4.062741642610936,7,3.90625,2.75,-0.296875,14.125,4.0625,2,-0.0273972602739726,1.244343891402715,60.0625,1.411764705882353,63.6875,2.769230769230769,62.0,-0.0273972602739726
4999,2000-07-20,56.0625,58.4375,53.9375,55.875,6373400.0,0.023972602739726012,-1.2153846153846153,-0.04,47.89915966386555,45.55670373221949,1.280721813998234,2.2435566790491634,-0.9366326586531528,12.79706618136187,6.027183144789651,4.5,-2.4540188270834236,-1.9593750000000014,-9.848749412361215,5.929999412361219,-5.904062206180612,1.985312206180609,-4.858427475200003,19.653179190751445,-20.315214493096477,3.9446872061806095,7,2.59375,1.4375,-2.015625,12.8125,3.25,3,-0.022296544035674493,-1.0506329113924051,54.75,1.244343891402715,60.0625,1.411764705882353,63.6875,-0.022296544035674493
5000,2000-07-21,50.4375,55.1875,50.25,54.0625,5309000.0,-0.10033444816053516,-1.46875,-19.333333333333332,40.29850746268656,45.99992413812646,7.136957018231314,7.365053329265251,4.831373331235312,18.169994045847545,6.186665356623123,5.8125,-2.044265935225191,-7.024999999999999,-15.409607607803764,1.3596076078037669,-11.217303803901885,-2.8326961960981123,14.3125,1.293103448275862,-39.98762084102457,4.1923038039018845,7,7.0625,7.0625,3.4375,18.4375,10.75,4,0.09169764560099125,-1.2153846153846153,56.0625,-1.0506329113924051,54.75,1.244343891402715,60.0625,0.09169764560099125
5001,2000-07-24,52.375,54.625,50.8125,51.125,4151100.0,0.038413878562577386,-3.066666666666667,-0.3448275862068966,43.18507890961262,46.48080592173421,5.722897075567644,5.1553256007556385,3.028088922955675,16.03104305760465,6.863820477139691,4.1875,-1.6166791199486994,-4.746875000000003,-13.386067651576383,3.892317651576377,-9.066471325788193,-0.42727867421181287,12.084999999999994,16.831683168316832,-26.845042534831844,4.319596325788188,7,5.125,5.125,1.359375,16.5,10.25,0,0.007159904534606243,-1.46875,50.4375,-1.2153846153846153,56.0625,-1.0506329113924051,54.75,0.007159904534606243
5002,2000-07-25,55.1875,55.8125,52.125,54.0625,4206500.0,0.05369928400954649,2.1052631578947367,0.9,56.721311475409834,47.67858741170971,3.0881830619144637,1.8156919515550456,0.3288368832324551,13.082296735988464,7.485731906367682,3.6875,-1.407037079481583,-1.5406249999999986,-9.746775914341384,6.66552591434138,-5.643700457170688,2.5624504571706908,8.988299999999995,52.317880794701985,3.2478418082027787,4.103075457170689,7,2.3125,2.3125,-1.78125,13.6875,10.0,1,0.007927519818799578,-3.066666666666667,52.375,-1.46875,50.4375,-1.2153846153846153,56.0625,0.007927519818799578
5003,2000-07-26,54.8125,55.0,51.0,54.25,6479600.0,-0.006795016987542479,7.533333333333333,0.5,55.074875207986686,48.657921372017405,2.9613719826090232,1.805801436462417,0.7123038648578444,13.13985207856308,7.7238866973552405,4.1875,-0.6352511257584368,-1.6124999999999972,-9.619137871166544,6.394137871166549,-5.61581893558327,2.390818935583276,9.084783999999992,55.72519083969466,2.3037518042685576,4.003318935583274,7,2.6875,2.6875,-0.75,14.0625,10.8125,2,0.10034207525655647,2.1052631578947367,55.1875,-3.066666666666667,52.375,-1.46875,50.4375,0.10034207525655647
5004,2000-07-27,50.5,52.75,48.0,51.3125,8847100.0,-0.07867730900798175,1.576271186440678,-1.4444444444444444,45.846645367412144,47.76908709660166,6.6505201353663566,5.504646812424824,4.918857948325069,17.09563026841306,8.190788147128176,6.8125,-0.2593963750482118,-5.356250000000003,-13.34885554644422,2.6363555464442143,-9.352552773222108,-1.3599472267778978,13.124338319999993,32.0,-22.28540009166332,3.996302773222108,7,5.875,6.5625,5.3125,18.375,16.3125,3,0.16460396039603964,7.533333333333333,54.8125,2.1052631578947367,55.1875,-3.066666666666667,52.375,0.16460396039603964
5005,2000-07-28,50.9375,52.5625,47.5625,52.0,7929100.0,0.00866336633663356,3.5714285714285716,1.3076923076923077,47.49596122778676,47.38985046534564,5.005122697562449,4.785819138634622,4.358162744037948,16.299333042353297,9.077078537965562,5.0,-0.45036624732205155,-4.584375000000001,-12.82123405181531,3.652484051815307,-8.702804525907652,-0.46594547409235076,12.061864787199994,40.909090909090914,-14.997083516792806,4.118429525907654,7,4.28125,5.90625,4.875,17.9375,13.9375,4,0.16441717791411037,1.576271186440678,50.5,7.533333333333333,54.8125,2.1052631578947367,55.1875,0.16441717791411037
5006,2000-07-31,53.25,54.5,50.5,51.4375,6807900.0,0.04539877300613493,-1.1694915254237288,-1.7058823529411764,46.192052980132445,47.09278751355504,1.1805055430285165,2.165963372287834,1.9790368946527082,13.717676054288432,9.854095955718128,4.0,-0.5562348773730577,-2.0062500000000014,-10.17258211810271,6.160082118102707,-6.089416059051359,2.0769160590513565,8.823152899967994,68.93939393939394,16.879555094324473,4.083166059051354,7,0.375,3.59375,2.5625,15.5625,5.921875,0,0.14906103286384975,3.5714285714285716,50.9375,1.576271186440678,50.5,7.533333333333333,54.8125,0.14906103286384975
5007,2000-08-01,49.9375,53.9375,49.875,53.34375,4503900.0,-0.062206572769953006,-1.3008849557522124,-1.8793103448275863,36.470588235294116,46.57602005890963,3.2472147597535965,5.079276001668077,5.322056989843382,16.643221613083554,10.677083977102185,4.0625,-1.3700932686075546,-4.899999999999999,-13.263002010736145,3.4630020107361474,-9.081501005368068,-0.7184989946319291,11.265013725969915,31.932773109243694,-14.424528647294057,4.181501005368071,8,3.0625,6.90625,5.875,15.40625,11.1875,1,0.25406758448060085,-1.1694915254237288,53.25,3.5714285714285716,50.9375,1.576271186440678,50.5,0.25406758448060085
5008,2000-08-02,50.75,52.625,49.25,50.5,5723700.0,0.016270337922402955,-1.4545454545454546,-0.07339449541284404,38.917089678511,45.57801228275912,2.0200778556953836,4.554430667661123,4.560222014612997,15.346764595903721,10.360229211709648,3.375,-2.253731088532952,-4.121875000000003,-12.407531101931312,4.163781101931306,-8.264703050965657,0.0209530509656517,9.634112902411722,45.94594594594595,1.3031128827879073,4.142828050965654,8,0.9375,6.09375,5.0625,14.53125,5.0,2,0.2844827586206897,-1.3008849557522124,49.9375,-1.1694915254237288,53.25,3.5714285714285716,50.9375,0.2844827586206897
5009,2000-08-03,44.6875,45.5,41.0,45.375,15703500.0,-0.11945812807881773,8.6,-2.75,28.325508607198742,44.24767907659381,7.0396420442627345,10.666650821706725,10.783308298877259,20.999905091196894,10.336987318683482,9.75,-3.0256729089676355,-9.868749999999999,-19.191446201940828,-0.5460537980591695,-14.530098100970413,-5.207401899029584,14.927316128267016,27.314814814814813,-11.190776037717807,4.661348100970414,8,3.71875,8.1875,11.265625,16.6875,9.5,3,0.46853146853146854,-1.4545454545454546,50.75,-1.3008849557522124,49.9375,-1.1694915254237288,53.25,0.46853146853146854
5010,2000-08-04,45.0,47.0,43.0625,46.4375,7995300.0,0.006993006993007089,2.073170731707317,2.090909090909091,25.76985413290113,42.31265410140365,6.565110740269695,10.187321047159898,10.589979920104057,20.39645842241518,10.870971297734117,3.9375,-3.068633268793178,-9.118749999999999,-19.375238639418654,1.1377386394186573,-14.246994319709323,-3.990505680290674,13.125630838005655,29.629629629629626,-2.1485744358091026,5.128244319709326,8,3.40625,7.875,11.390625,13.625,5.1875,4,0.4847222222222223,8.6,44.6875,-1.4545454545454546,50.75,-1.3008849557522124,49.9375,0.4847222222222223
5011,2000-08-07,47.4375,47.8125,45.0,46.25,5843200.0,0.054166666666666696,1.903225806451613,-0.8260869565217391,33.1103678929766,39.689215925577734,3.7476802276756587,7.7172371297602,8.427354509223733,17.6991908850798,11.463499646337771,2.8125,-3.5434336625841496,-6.409374999999997,-17.084410051711103,4.265660051711102,-11.74689252585555,-1.0718574741444442,9.318080370965205,49.75845410628019,19.36528680711016,5.33751752585555,8,0.5625,5.4375,9.078125,11.1875,4.0625,0,0.3675889328063242,2.073170731707317,45.0,8.6,44.6875,-1.4545454545454546,50.75,0.3675889328063242
5012,2000-08-08,45.75,48.4375,45.0625,47.5,4577000.0,-0.035573122529644285,-1.16,-1.4736842105263157,36.666666666666664,37.64385942098662,4.420556458870763,9.051700540107603,10.333475248040529,19.114473406222828,12.228438527213063,3.375,-3.2599342748158904,-7.578125,-18.782262144141626,3.626012144141626,-13.180193572070813,-1.976056427929187,9.745133941287989,40.86021505376344,6.498660712840021,5.602068572070814,8,2.0,7.125,12.34375,12.875,5.25,1,0.2933743169398908,1.903225806451613,47.4375,2.073170731707317,45.0,8.6,44.6875,0.2933743169398908
5013,2000-08-09,46.25,48.0,45.75,47.0625,4499400.0,0.010928961748633892,-1.4827586206896552,0.4642857142857143,35.104364326375716,36.45027263864924,2.8812272717283633,7.87238928352761,9.826673718547951,18.264559947342008,13.304401669547183,2.25,-3.25420055653278,-6.390625,-17.558370717372497,4.777120717372497,-11.974497858686249,-0.8067521413137513,8.08552322598495,70.58823529411765,32.94653936594342,5.583872858686248,8,1.5,6.625,11.84375,12.375,3.625,2,0.32162162162162167,-1.16,45.75,1.903225806451613,47.4375,2.073170731707317,45.0,0.32162162162162167
5014,2000-08-10,42.375,46.125,41.9375,45.375,6401800.0,-0.08378378378378382,-1.1612903225806452,3.6923076923076925,37.07414829659319,35.29229342407217,6.126789356004828,11.00729742620679,13.752462491198969,21.810464661327018,14.275882939066362,4.3125,-4.29555543710331,-9.4375,-21.085221145989607,2.210221145989607,-15.261360572994803,-3.6136394270051966,10.893681367906154,6.730769230769231,-34.041948147126654,5.823860572994805,8,5.375,10.5,14.8125,16.25,6.8125,3,0.31563421828908544,-1.4827586206896552,46.25,-1.16,45.75,1.903225806451613,47.4375,0.31563421828908544
5015,2000-08-11,44.6875,45.5625,41.5,42.25,4593200.0,0.054572271386430726,-1.0634920634920635,-0.8125,37.82178217821782,34.36226333497055,3.1675999714149654,7.727478487424889,11.347405914522312,19.121094495537918,15.321988130648261,4.0625,-5.26447642095053,-6.259374999999999,-17.275382715449297,4.7566327154492996,-11.767378857724651,-0.751371142275346,7.59968685847366,45.94594594594595,2.056247264017962,5.508003857724649,8,2.78125,8.1875,12.8125,13.9375,8.6875,4,0.21258741258741254,-1.1612903225806452,42.375,-1.4827586206896552,46.25,-1.16,45.75,0.21258741258741254
5016,2000-08-14,51.0,51.5,44.8125,45.625,7412400.0,0.14125874125874116,1.0980392156862746,2.2051282051282053,44.02852049910874,35.20203358650551,-3.908664553573651,0.4381933042705697,4.800216595973666,12.418699596364647,15.4961727449761,6.8125,-5.372530540840621,0.6875,-8.55832053516167,9.93332053516167,-3.935410267580835,5.310410267580835,-10.0,95.0,50.02105600995732,4.622910267580833,8,-4.1875,1.875,6.5,7.625,2.3125,0,-0.015931372549019662,-1.0634920634920635,44.6875,-1.1612903225806452,42.375,-1.4827586206896552,46.25,-0.015931372549019662
5017,2000-08-15,52.75,54.25,51.8125,52.0,6338800.0,0.03431372549019618,-3.3333333333333335,0.13953488372093023,47.16981132075472,36.11900265786592,-5.830942039303409,-1.9897452971738332,2.921692798064065,10.23412728524329,16.11378493153487,3.25,-5.567004051992413,2.8031250000000014,-5.3307542575444415,10.937004257544444,-1.2638146287722236,6.8700646287722265,-11.54,88.23529411764706,42.77265044176653,4.066939628772222,8,-5.125,0.125,4.75,5.875,-3.4375,1,-0.023696682464455,1.0980392156862746,51.0,-1.0634920634920635,44.6875,-1.1612903225806452,42.375,-0.023696682464455
5018,2000-08-16,53.25,54.625,52.625,53.625,4258000.0,0.009478672985782088,-1.4615384615384615,-0.5,54.214559386973185,38.99556385561864,-6.636972004973252,-2.748816675501878,2.4293105860769515,9.257134767195353,16.75162198964774,2.0,-5.891748883713831,3.378124999999997,-4.595358501251681,11.351608501251675,-0.608616750625842,7.364866750625836,-11.5184,89.52380952380953,40.60845709556051,3.986741750625841,8,-5.1875,-0.375,3.796875,5.375,-9.875,2,-0.04225352112676062,-3.3333333333333335,52.75,1.0980392156862746,51.0,-1.0634920634920635,44.6875,-0.04225352112676062
5019,2000-08-17,54.8125,55.3125,52.0625,52.1875,4716400.0,0.02934272300469476,-1.2608695652173914,-7.0,55.74074074074074,42.32566236760082,-7.389261708629,-4.648074293129156,0.8020726697997063,7.219889694579535,17.25759478085139,3.25,-5.496641116299372,5.003124999999997,-2.783447767304125,12.78969776730412,1.1098386163479361,8.896411383652058,-12.307296000000001,96.38009049773756,44.533115635773534,3.893286383652063,8,-6.40625,-1.9375,1.8125,3.8125,-12.5625,3,-0.09007981755986316,-1.4615384615384615,53.25,-3.3333333333333335,52.75,1.0980392156862746,51.0,-0.09007981755986316
5020,2000-08-18,55.0625,58.0,54.875,55.25,6028700.0,0.004561003420752607,-10.11111111111111,-0.07142857142857142,52.85996055226825,44.52006155196656,-6.774165431134982,-4.778828097314147,0.4606968388092483,6.562632876480876,17.190223960133576,3.1875,-5.261644554839009,5.021875000000001,-3.1102853064619893,13.154035306461992,0.9557948467690025,9.087955153231,-11.532712320000002,77.72511848341233,26.881907130436517,4.066080153230996,8,-5.3125,-2.1875,1.6875,3.5625,-15.25,4,-0.1066969353007946,-1.2608695652173914,54.8125,-1.4615384615384615,53.25,-3.3333333333333335,52.75,-0.1066969353007946
5021,2000-08-21,52.75,56.1875,52.125,56.125,4108000.0,-0.041997729852440435,1.3214285714285714,18.0,54.58248472505092,46.51070800289814,-4.055296247663094,-2.568480920149156,2.6631399344308164,8.565058313484542,17.126550219829934,4.0625,-4.019456900036033,2.690624999999997,-5.465890296148956,10.84714029614895,-1.3876326480744794,6.768882648074474,-7.773191088000004,15.151515151515152,-36.51053946617127,4.078257648074476,8,-3.0,0.125,4.0,5.125,-11.875,0,0.011848341232227444,-10.11111111111111,55.0625,-1.2608695652173914,54.8125,-1.4615384615384615,53.25,0.011848341232227444
5022,2000-08-22,55.625,57.0,52.0,53.09375,4319600.0,0.05450236966824651,-1.119205298013245,-0.75,57.44274809160306,48.99275064347895,-6.014731242954802,-5.701334345552048,-0.17593075980128958,5.370601020740089,17.249038982916563,5.0,-2.554651148474832,5.543750000000003,-2.67279900986874,13.760299009868746,1.4354754950656314,9.652024504934374,-9.345871979200005,60.416666666666664,7.699787172850513,4.10827450493437,8,-5.875,-3.6875,1.53125,-1.625,-10.3125,1,-0.04157303370786514,1.3214285714285714,52.75,-10.11111111111111,55.0625,-1.2608695652173914,54.8125,-0.04157303370786514
5023,2000-08-23,60.3125,60.875,54.9375,55.4375,7399600.0,0.08426966292134841,-1.0212765957446808,1.9259259259259258,74.9003984063745,53.195667322343546,-9.496329977442926,-10.49367755064992,-4.816618651549376,0.30782237467714424,17.368260044251855,5.9375,-1.4426815875227987,9.956249999999997,0.7628688712235174,19.149631128776477,5.359559435611757,14.552940564388237,-12.861284781280006,93.66197183098592,36.173236044202326,4.59669056438824,8,-9.125,-9.375,-3.15625,-7.09375,-19.125,2,-0.1823834196891192,-1.119205298013245,55.625,1.3214285714285714,52.75,-10.11111111111111,55.0625,-0.1823834196891192
5024,2000-08-24,58.8125,61.125,57.625,60.4375,6024900.0,-0.024870466321243567,1.3333333333333333,-0.3333333333333333,71.20921305182341,56.905381863855276,-6.056356090405231,-8.789645157568998,-3.2016469672016967,1.5347752802978363,17.021103678838458,3.5,-0.3756235815354856,8.040624999999999,-1.9012517256963974,17.982501725696395,3.069686637151804,13.011563362848193,-9.750430607526404,74.65753424657534,13.081155914024173,4.970938362848197,8,-5.84375,-7.75,-0.734375,-5.59375,-20.8125,3,-0.26248671625929865,-1.0212765957446808,60.3125,-1.119205298013245,55.625,1.3214285714285714,52.75,-0.26248671625929865
5025,2000-08-25,59.3125,59.875,58.125,59.1875,2757100.0,0.008501594048884176,1.8,-0.07692307692307693,69.38775510204081,59.7230745975144,-4.764690737259933,-9.096418786369071,-3.6067029530595818,0.7209478148945863,16.585882386939314,1.75,0.8142512196132188,8.121875000000003,-2.5295607662042627,18.77331076620427,2.7961571168978736,13.447592883102132,-8.561620322472706,80.13698630136986,16.360752743495453,5.325717883102132,8,-2.84375,-8.25,-1.234375,-6.25,-21.625,4,-0.28767123287671237,1.3333333333333333,58.8125,-1.0212765957446808,60.3125,-1.119205298013245,55.625,-0.28767123287671237
5026,2000-08-28,61.1875,61.9375,59.25,59.3125,4323600.0,0.03161222339304537,-1.6875,15.0,75.05070993914808,62.82095222178033,-5.635226987716813,-10.90539659937437,-5.39122191616476,-1.488105165654872,16.717173460423087,2.6875,2.359201812287253,9.600000000000001,-1.929809762432825,21.129809762432828,3.8350951187835847,15.364904881216418,-8.98424347732653,92.45283018867924,24.713017008002566,5.764904881216414,8,-4.21875,-9.71875,-3.6875,-8.125,-20.5,0,-0.34933605720122574,1.8,59.3125,1.3333333333333333,58.8125,-1.0212765957446808,60.3125,-0.34933605720122574
5027,2000-08-29,62.625,63.0625,60.5625,60.984375,3642300.0,0.023493360572012234,-1.0125786163522013,0.875,75.78740157480316,65.21793468709477,-6.17390031093985,-11.956669689931246,-6.933247707983568,-3.378435928266292,16.82042113415556,2.5,3.8936502445388257,10.403125000000003,-2.099537545381324,22.90578754538133,4.1517937273093395,16.654456272690666,-8.864264520954286,94.61538461538461,26.110791662905456,6.2513312726906625,8,-5.09375,-10.59375,-5.125,-9.5625,-24.4375,1,-0.34730538922155685,-1.6875,61.1875,1.8,59.3125,1.3333333333333333,58.8125,-0.34730538922155685
5028,2000-08-30,65.1875,65.5,61.6875,62.5,5242100.0,0.04091816367265477,1.3018867924528301,1.638095238095238,87.47433264887064,68.74388934355366,-7.671756404984272,-14.105275092333969,-9.635113093444552,-6.516190029481066,16.971228528421367,3.8125,4.9233367235622225,12.243749999999999,-1.5060645920512883,25.993564592051285,5.368842703974352,19.118657296025646,-9.752446907182517,96.03174603174604,18.89884870784782,6.874907296025645,8,-6.4375,-11.9375,-7.6875,-12.125,-29.875,2,-0.3048897411313519,-1.0125786163522013,62.625,-1.6875,61.1875,1.8,59.3125,-0.3048897411313519
5029,2000-08-31,65.625,66.9375,64.375,65.4375,3689900.0,0.006711409395973256,-1.2162162162162162,0.06976744186046512,86.65207877461707,72.49856914603686,-7.1680005324051805,-13.590558882177135,-10.193649142477163,-7.3146877814482,15.969342729660758,2.5625,5.791853727850707,11.634374999999999,-2.6466551002302197,25.915405100230224,4.493859949884886,18.77489005011511,-8.176957525746012,85.1063829787234,3.8621309684341867,7.140515050115113,8,-6.15625,-11.65625,-8.125,-12.5625,-29.5625,3,-0.37238095238095237,1.3018867924528301,65.1875,-1.0125786163522013,62.625,-1.6875,61.1875,-0.37238095238095237
5030,2000-09-01,66.8125,67.375,64.3125,65.875,2757100.0,0.018095238095238164,1.9696969696969697,5.0,83.73333333333333,75.73755232473489,-7.278941872720807,-13.765919605291657,-11.44856956745069,-8.900861017925024,15.302243995740916,3.0625,6.435809677430505,11.731250000000003,-2.983812324384644,26.446312324384643,4.3737188378076866,19.08878116219232,-7.466566020596808,93.07692307692308,13.012007236274698,7.35753116219232,9,-7.125,-12.625,-10.09375,-13.75,-32.5625,4,-0.43124415341440603,-1.2162162162162162,65.625,1.3018867924528301,65.1875,-1.0125786163522013,62.625,-0.43124415341440603
5031,2000-09-05,64.875,66.875,64.5625,65.8125,3905500.0,-0.028999064546304965,-1.96,-1.0,75.66137566137566,77.76184427693185,-3.8449773791598147,-11.020068632153098,-9.523814042135115,-7.243623261269789,14.795355050984382,2.3125,6.917161943138396,8.921875,-5.9517635378716705,23.79551353787167,1.4850557310641648,16.358694268935835,-3.9232528164774436,63.30275229357798,-15.078930690790443,7.436819268935837,9,-3.71875,-10.6875,-8.84375,-11.8125,-29.25,1,-0.41907514450867056,1.9696969696969697,66.8125,-1.2162162162162162,65.625,1.3018867924528301,65.1875,-0.41907514450867056
5032,2000-09-06,59.171875,63.4375,59.0,62.875,6373900.0,-0.0879094412331407,-1.193050193050193,3.95,60.2710027100271,76.13635586622658,2.6978944830753377,-4.490061378444892,-4.024889035315496,-1.6452044553438085,13.89765200185614,5.875,7.426686042640469,2.547656250000003,-11.580096141796545,16.67540864179655,-4.516219945898271,9.611532445898277,8.203125,2.0522388059701493,-71.82517053124721,7.063876195898272,9,3.328125,-4.984375,-3.9375,-6.109375,-24.484375,2,-0.31238447319778184,-1.96,64.875,1.9696969696969697,66.8125,-1.2162162162162162,65.625,-0.31238447319778184
5033,2000-09-07,61.125,62.0625,57.625,59.8125,4483700.0,0.03300765777660408,1.7843137254901962,-0.35443037974683544,60.80213903743315,74.9800143090721,0.9746364444442435,-5.55653655999749,-6.093208254455902,-3.5789753861396463,12.84027521455944,4.4375,8.162926709093782,3.757031249999997,-9.617240415332802,17.131302915332796,-2.9301045826664023,10.444167082666397,6.082499999999996,35.8974358974359,-33.68220549735007,6.6871358326664,9,1.375,-6.9375,-6.203125,-8.0625,-26.5625,3,-0.37525562372188137,-1.193050193050193,59.171875,-1.96,64.875,1.9696969696969697,66.8125,-0.37525562372188137
5034,2000-09-08,55.75,59.75,55.6875,59.6875,3990000.0,-0.08793456032719837,1.0,-3.0,51.00090991810736,72.93703151085728,6.559318658611147,0.918978146581864,-0.9304734195613662,1.6186606386174844,11.11390783654608,5.4375,8.489108818264818,-2.2867187499999986,-13.697905384485978,9.12446788448598,-7.992312067242992,3.4188745672429945,11.07419999999999,0.53475935828877,-65.20492372667543,5.70559331724299,9,5.78125,-1.5625,-1.484375,-2.6875,-24.3125,4,-0.3665919282511211,1.7843137254901962,61.125,-1.193050193050193,59.171875,-1.96,64.875,-0.3665919282511211
5035,2000-09-11,54.1875,57.625,53.5,55.25,4257600.0,-0.028026905829596438,-2.3846153846153846,0.2698412698412698,52.13953488372093,70.3913453935876,8.17843550741339,3.4042224843881783,0.5342397456090282,2.929041573103021,9.391518656797091,4.125,7.762458963865583,-4.32421875,-14.064254961794674,5.415817461794674,-9.194236855897337,0.5457993558973371,11.968497999999997,5.14018691588785,-64.23091781742575,4.870018105897339,9,6.25,0.25,-3.546875,-1.125,-26.125,0,-0.3344867358708189,1.0,55.75,1.7843137254901962,61.125,-1.193050193050193,59.171875,-0.3344867358708189
5036,2000-09-12,50.1875,56.0,49.5,54.140625,5211500.0,-0.07381776239907722,-1.4398826979472141,3.7205882352941178,42.16921692169217,66.65599154324192,11.68253753996703,7.736906208141029,4.357733357571007,6.7698588087996825,9.299561332568691,6.5,7.128293270183228,-8.283593750000001,-18.16135337335632,1.5941658733563244,-13.222473561678164,-3.3447139383218385,14.95601816,4.932735426008969,-62.862373248867364,4.938879811678162,9,8.25,4.25,0.453125,2.875,-21.75,1,-0.3175591531755916,-2.3846153846153846,54.1875,1.0,55.75,1.7843137254901962,61.125,-0.3175591531755916
5037,2000-09-13,51.5,52.5,48.625,49.4375,6697300.0,0.026151930261519407,-1.1016949152542372,-0.5217391304347826,35.94217347956132,60.930196079985336,9.639719505119324,6.667820395267057,2.888398635118918,5.295210591947978,9.834239093910902,3.875,6.5754542723650005,-6.908593750000001,-16.953181205465384,3.1359937054653884,-11.930887477732696,-1.8863000222673065,12.079166344,21.3953488372093,-41.346211690055355,5.022293727732694,9,6.5,2.9375,-1.0625,1.5625,-16.5,2,-0.308252427184466,-1.4398826979472141,50.1875,-2.3846153846153846,54.1875,1.0,55.75,-0.308252427184466
5038,2000-09-14,51.0,54.25,50.375,52.875,3791200.0,-0.009708737864077666,-1.48,-0.9090909090909091,37.12667353244078,55.42737327529908,8.845813561668258,7.368394643004635,3.4884831258187816,5.648467674668524,10.32200155861056,3.875,5.601715839160846,-7.296093749999997,-17.630179387649903,3.037991887649909,-12.46313656882495,-2.129050931175044,10.784666382719998,21.34831460674157,-38.238307710994846,5.167042818824953,9,7.0,3.4375,-0.6875,2.5625,-16.5625,3,-0.31985294117647056,-1.1016949152542372,51.5,-1.4398826979472141,50.1875,-2.3846153846153846,54.1875,-0.31985294117647056
5039,2000-09-15,49.875,50.25,48.0,49.8125,4650500.0,-0.022058823529411797,4.538461538461538,-0.03333333333333333,34.76286579212916,49.986210215165286,8.383322669632967,8.542501849593393,4.672335492586214,6.582767089566914,11.131584504168213,3.0,4.357647470756007,-8.174218750000001,-19.07886524933653,2.7304277493365348,-13.62654199966827,-2.7218955003317333,10.330506416793597,19.480519480519483,-35.95726021927602,5.452323249668267,9,7.5625,4.5625,0.4375,3.6875,-13.5625,4,-0.3070175438596491,-1.48,51.0,-1.1016949152542372,51.5,-1.4398826979472141,50.1875,-0.3070175438596491
5040,2000-09-18,49.1875,54.0,48.375,50.25,5760900.0,-0.013784461152882233,-3.186046511627907,-17.0,29.853095487932833,44.89640130700497,7.04908335080367,9.241089694470979,5.323258174577589,7.112552620510691,11.69249739215053,5.625,2.3894191421683715,-8.567968749999999,-20.10931352817252,2.973376028172531,-14.338641139086263,-2.797296360913734,9.309235518442492,14.84375,-34.428392251754815,5.770672389086264,9,6.53125,5.25,1.125,4.375,-15.875,0,-0.36086404066073696,4.538461538461538,49.875,-1.48,51.0,-1.1016949152542372,51.5,-0.36086404066073696
5041,2000-09-19,53.375,53.5,49.125,50.5625,4317500.0,0.08513341804320196,1.8571428571428572,-2.6470588235294117,35.78290105667628,42.17550112329933,1.1831823048973433,5.378576314747519,1.1752940083279242,2.6743252829940047,12.262698344684479,4.375,0.46255300902853946,-4.411718749999999,-15.8992570272041,7.0758195272040965,-10.155487888602046,1.332050388602049,3.6521925458605438,86.0,40.70935068997856,5.743769138602048,9,1.65625,2.71875,-3.203125,0.1875,-21.3125,1,-0.4742388758782201,-3.186046511627907,49.1875,4.538461538461538,49.875,-1.48,51.0,-0.4742388758782201
5042,2000-09-20,53.3125,54.3125,50.5,53.25,4810300.0,-0.0011709601873536313,2.696969696969697,0.022222222222222223,30.22892819979188,38.77847769689475,0.36556643154878543,5.543146731371962,1.1726454862924456,2.420318429481128,12.966376734670604,3.8125,-1.3851167490839629,-4.358593749999997,-15.983476473481673,7.266288973481686,-10.171035111740835,1.4538476117408408,2.4508855894400696,84.15841584158416,43.41544887788182,5.812441361740841,9,0.5625,4.375,-3.46875,0.25,-20.5,2,-0.46658851113716293,1.8571428571428572,53.375,-3.186046511627907,49.1875,4.538461538461538,49.875,-0.46658851113716293
5043,2000-09-21,49.3125,53.25,48.5,53.09375,7962300.0,-0.07502930832356391,1.3206106870229009,-60.5,25.720930232558146,35.96959106516706,2.809165020814163,9.145705614938898,4.934751449126509,6.130229711158705,13.329967842087614,4.8125,-3.1081740433923386,-7.80859375,-19.937238223136944,4.320050723136944,-13.872915986568472,-1.7442715134315279,5.36401160691846,20.792079207920793,-13.74687585281417,6.064322236568471,9,3.5,8.375,0.9375,4.25,-18.1875,3,-0.29024081115335865,2.696969696969697,53.3125,1.8571428571428572,53.375,-3.186046511627907,49.1875,-0.29024081115335865
5044,2000-09-22,43.375,45.125,41.5,45.125,19536500.0,-0.12040557667934093,3.142857142857143,0.4628099173553719,19.437652811735944,32.336048612724284,7.606581535770545,14.61677725377433,10.594711074670407,11.786075234606173,14.085215511197784,7.8125,-4.29427552749442,-12.974218749999999,-26.53051460767273,0.5820771076727382,-19.752366678836367,-6.19607082116363,10.9375,14.634146341463413,-11.983781176600573,6.778147928836368,9,5.375,11.0625,7.09375,10.1875,-12.375,4,-0.2060518731988472,1.3206106870229009,49.3125,2.696969696969697,53.3125,1.8571428571428572,53.375,-0.2060518731988472
5045,2000-09-25,42.25,45.0,41.0625,44.875,10010600.0,-0.025936599423631135,1.7391304347826086,1.5,19.858451290591177,29.857074653713056,7.666371331844601,15.176039602848832,11.324647187264326,12.719814205576213,14.904129225146681,3.9375,-5.806853074540982,-13.24609375,-28.10240898232024,1.6102214823202416,-20.67425136616012,-5.817936133839879,11.0,8.962264150943396,-12.477631972077395,7.428157616160122,9,5.4375,11.96875,8.390625,11.3125,-8.4375,0,-0.14053254437869822,3.142857142857143,43.375,1.3206106870229009,49.3125,2.696969696969697,53.3125,-0.14053254437869822
5046,2000-09-26,39.8125,42.734375,39.75,42.5,7621200.0,-0.05769230769230771,-1.1222222222222222,1.0238095238095237,21.751025991792062,28.28028048840536,9.473666626202146,16.79095227500028,13.276212483498085,14.94095599205923,15.436106322168419,2.984375,-6.750401660336543,-14.614843749999999,-30.766177163438968,1.5364896634389709,-22.69051045671948,-6.539177043280517,11.243749999999999,0.4291845493562232,-22.493882556867014,8.075666706719485,9,7.21875,13.75,11.5,13.75,-7.0,1,-0.16326530612244894,1.7391304347826086,42.25,3.142857142857143,43.375,1.3206106870229009,49.3125,-0.16326530612244894
5047,2000-09-27,40.875,43.375,40.25,40.6875,6360600.0,0.02668759811616961,-4.882352941176471,-0.06976744186046512,19.66292134831461,26.339863579058004,7.5382391951928085,14.77286187337782,11.846967665619758,13.656100184941806,15.725290292383825,3.5625,-7.692706252493167,-12.46484375,-29.21013556608233,4.280448066082329,-20.837489658041164,-4.092197841958836,7.920000000000002,8.333333333333332,-12.41367158217139,8.372645908041164,9,6.15625,12.6875,10.4375,12.6875,-7.375,2,-0.2155963302752294,-1.1222222222222222,39.8125,1.7391304347826086,42.25,3.142857142857143,43.375,-0.2155963302752294
5048,2000-09-28,45.3125,46.25,40.375,40.5625,6884400.0,0.10856269113149852,-1.2926829268292683,25.333333333333332,33.911368015414254,26.245252714978577,2.4687387607894564,9.243975225956376,7.257989457604367,9.078669684688052,15.331739946052581,5.875,-7.861084930004665,-7.033593750000001,-23.166223635387922,9.09903613538792,-15.099908692693958,1.0327211926939555,1.6735000000000042,85.57692307692307,59.70076317006325,8.066314942693959,9,1.71875,8.25,5.53125,8.25,-13.125,3,-0.27586206896551724,-4.882352941176471,40.875,-1.1222222222222222,39.8125,1.7391304347826086,42.25,-0.27586206896551724
5049,2000-09-29,41.1875,44.0,40.5625,44.0,7163800.0,-0.0910344827586207,1.4444444444444444,-0.5921052631578947,31.42857142857143,26.420305597271756,5.8466606459933885,12.062773032092494,11.138142965242189,13.117169705409935,14.671212994252997,4.75,-8.054672460353778,-9.936718749999997,-25.527327200424153,5.653889700424159,-17.732022975212075,-2.141414524787919,5.0625,22.115384615384613,-6.120030850689403,7.79530422521208,9,5.84375,12.375,9.875,12.375,-9.1875,4,-0.24430955993930192,-1.2926829268292683,45.3125,-4.882352941176471,40.875,-1.1222222222222222,39.8125,-0.24430955993930192
5050,2000-10-02,38.0,41.75,37.5,41.5,6957500.0,-0.0773899848254932,1.125,1.2444444444444445,32.17550274223035,26.019483562333313,8.13590219143591,13.682548033890036,14.22004754630413,16.2945592965917,14.086448691523156,4.25,-8.40398277991455,-11.68359375,-26.474654583204014,3.107467083204021,-19.079124166602007,-4.288063333397993,8.25,5.714285714285714,-24.41667376800993,7.39553041660201,10,7.90625,14.4375,14.015625,15.5625,-7.5,0,-0.1842105263157895,1.4444444444444444,41.1875,-1.2926829268292683,45.3125,-4.882352941176471,40.875,-0.1842105263157895
5051,2000-10-03,37.6875,40.25,37.5625,38.4375,6505700.0,-0.008223684210526327,-4.375,0.21428571428571427,29.190207156308844,25.90407011305742,6.692948344105098,12.494388436511755,14.358682729143524,16.57806397713376,13.470082999250469,2.6875,-8.633791896934113,-10.63671875,-24.518573368310555,3.2451358683105553,-17.577646059155278,-3.6957914408447223,6.8125,2.142857142857143,-27.891292453477707,6.940927309155276,10,7.6875,14.75,16.078125,15.875,-9.6875,1,-0.10281923714759533,1.125,38.0,1.4444444444444444,41.1875,-1.2926829268292683,45.3125,-0.10281923714759533
5052,2000-10-04,40.6875,41.875,37.3125,37.3125,6319000.0,0.07960199004975133,-1.7037037037037037,-4.5,35.55166374781086,26.996373836974392,1.9151591368246272,8.472997226420347,11.125424305107572,13.53827663484931,14.146084345160615,4.5625,-8.626475439337213,-6.712499999999999,-20.00212545509983,6.577125455099832,-13.35731272754991,-0.06768727245008677,2.4125000000000014,37.76223776223776,6.355535256696477,6.644812727549915,10,1.09375,11.65625,13.53125,12.875,-12.1875,2,-0.19354838709677424,-4.375,37.6875,1.125,38.0,1.4444444444444444,41.1875,-0.19354838709677424
5053,2000-10-05,38.1875,40.5625,37.3125,40.1875,6307500.0,-0.06144393241167434,1.3636363636363635,-0.5925925925925926,34.2327150084317,28.640269636607254,2.9850293375685766,9.661835852970597,13.370395599658032,15.932652699015442,15.177113329761516,3.375,-9.232003735822097,-8.065624999999997,-20.28386221834206,4.152612218342064,-14.174743609171031,-1.956506390828963,3.7550000000000026,13.084112149532709,-19.011967028874857,6.109118609171031,10,3.59375,14.15625,16.59375,15.375,-11.9375,3,-0.12274959083469716,-1.7037037037037037,40.6875,-4.375,37.6875,1.125,38.0,-0.12274959083469716
5054,2000-10-06,35.3125,38.75,34.5,37.625,6968100.0,-0.07528641571194761,-1.1587301587301588,1.15625,32.32484076433121,30.025424022578367,5.1362204863904,11.517723676665469,16.090727038316537,18.652304165933153,16.52741298833119,4.25,-9.847895469839344,-9.918750000000003,-22.211044066651972,2.3735440666519665,-16.06489703332599,-3.7726029666740146,6.5625,11.016949152542372,-22.300527809194932,6.146147033325985,10,5.0625,15.625,20.6875,18.25,-7.375,4,-0.08849557522123896,1.3636363636363635,38.1875,-1.7037037037037037,40.6875,-4.375,37.6875,-0.08849557522123896
5055,2000-10-09,36.0625,37.75,32.9375,35.3125,4136900.0,0.02123893805309729,1.3333333333333333,-0.32432432432432434,25.828970331588124,30.478528949222376,3.817693326804118,9.84497858852987,15.17748052134008,17.739760249321066,17.584908593614035,4.8125,-9.965652193634526,-8.262500000000003,-20.446640900107752,3.9216409001077466,-14.354570450053878,-2.170429549946128,4.5,34.96503496503497,7.968201594724334,6.092070450053875,10,3.53125,14.09375,20.65625,17.90625,-5.5625,0,-0.11265164644714043,-1.1587301587301588,35.3125,1.3636363636363635,38.1875,-1.7037037037037037,40.6875,-0.11265164644714043
5056,2000-10-10,34.25,35.125,32.0,35.0625,8943700.0,-0.05025996533795496,5.666666666666667,-1.0833333333333333,24.625623960066548,31.029940350528147,5.317350808725401,10.964412199167278,16.7277566139215,19.393493704407696,18.00151348997396,4.0625,-9.282232843539624,-9.278125000000003,-21.92382032281094,3.367570322810934,-15.600972661405471,-2.9552773385945343,4.787500000000001,22.78481012658228,2.893840040304255,6.322847661405469,10,4.875,15.1875,22.6875,19.9375,-2.5,1,-0.10948905109489049,1.3333333333333333,36.0625,-1.1587301587301588,35.3125,1.3636363636363635,38.1875,-0.10948905109489049
5057,2000-10-11,35.625,37.6875,32.125,32.9375,9617900.0,0.04014598540145986,-1.5797101449275361,-3.3076923076923075,30.41144901610018,30.641060461715472,3.485901665620112,8.789773367725005,15.207891951352913,17.93397127016494,18.02142717514121,5.5625,-8.534980072432163,-7.109375,-19.640577831647427,5.421827831647427,-13.37497641582371,-0.8437735841762901,-3.625,42.33576642335766,21.62690062472694,6.265601415823713,10,2.375,12.09375,22.046875,18.5625,-6.625,2,-0.21403508771929824,5.666666666666667,34.25,1.3333333333333333,36.0625,-1.1587301587301588,35.3125,-0.21403508771929824
5058,2000-10-12,34.6875,39.375,31.5,37.625,14728600.0,-0.02631578947368418,1.4466019417475728,-1.0930232558139534,35.49060542797494,31.092397572760305,3.081835810081749,8.898765677590006,15.960453350456618,18.785628964686893,18.317413300565004,7.875,-7.821917516820392,-7.231250000000003,-19.61990541109003,5.1574054110900285,-13.425577705545017,-1.036922294454989,3.0,40.476190476190474,18.214088001374208,6.194327705545016,10,2.0,12.09375,23.65625,19.5,-4.875,3,-0.17837837837837833,-1.5797101449275361,35.625,5.666666666666667,34.25,1.3333333333333333,36.0625,-0.17837837837837833
5059,2000-10-13,34.5625,36.5,34.0,34.5,10782800.0,-0.003603603603603567,-3.7058823529411766,-0.02127659574468085,36.7170626349892,31.5970153386224,2.4230625834138877,8.24025452352835,16.09069160197862,18.912005567035564,18.198927301574308,2.5,-7.128062319552633,-6.590625000000003,-18.800311283632766,5.61906128363276,-12.695468141816384,-0.4857818581836213,4.8125,38.88888888888889,14.327106651169014,6.1048431418163815,10,2.125,11.0625,23.78125,19.625,-5.9375,4,-0.240506329113924,1.4466019417475728,34.6875,-1.5797101449275361,35.625,5.666666666666667,34.25,-0.240506329113924
5060,2000-10-16,31.4375,34.9375,31.125,34.125,8487100.0,-0.09041591320072329,-1.3018867924528301,-43.0,35.86497890295358,32.33865664380515,5.050377558037724,10.505931357027066,19.174650731527507,21.996273699290008,19.164264468552368,3.8125,-7.488045396697849,-8.828125,-21.158678822346438,3.502428822346438,-14.993401911173223,-2.6628480888267774,7.9375,3.787878787878788,-22.842266009033928,6.165276911173219,10,5.0625,12.9375,26.421875,22.75,-3.0,0,-0.11133200795228626,-3.7058823529411766,34.5625,1.4466019417475728,34.6875,-1.5797101449275361,35.625,-0.11133200795228626
5061,2000-10-17,28.0625,33.0,26.75,31.8125,15010600.0,-0.10735586481113324,1.0408163265306123,1.3953488372093024,29.941291585127203,31.71528195906252,7.7293107613228,12.52975781354526,22.389965959683536,25.372375554524055,20.4432127849074,6.25,-7.528847321278562,-10.9375,-22.78945131613324,0.9144513161332384,-16.86347565806662,-5.011524341933381,10.982500000000002,10.396039603960396,-17.78230819862021,5.925975658066619,10,5.59375,13.3125,29.375,26.125,1.1875,1,0.0868596881959911,-1.3018867924528301,31.4375,-3.7058823529411766,34.5625,1.4466019417475728,34.6875,0.0868596881959911
5062,2000-10-18,28.4375,31.375,25.5,27.0,11945800.0,0.013363028953229383,-1.647887323943662,-0.38333333333333336,19.73094170403587,30.103973814129652,6.07249792269738,10.746618754391335,21.91074785838255,24.979712320017846,22.048619510457133,5.875,-7.412295594410381,-9.318750000000001,-20.01067544571997,1.373175445719962,-14.664712722859981,-3.9727872771400214,9.869800000000005,21.17117117117117,0.24289119144438587,5.345962722859982,10,4.0,11.46875,28.0,25.75,4.375,2,0.11648351648351651,1.0408163265306123,28.0625,-1.3018867924528301,31.4375,-3.7058823529411766,34.5625,0.11648351648351651
5063,2000-10-19,35.0,35.25,31.125,31.4375,7708700.0,0.23076923076923084,1.0307692307692307,2.4782608695652173,39.79381443298969,30.93385977731392,-1.106006635094765,3.222082032715548,15.302018868407771,18.320770607187896,22.951845189322515,6.8125,-7.028255309172216,-2.0406249999999986,-11.29509360412463,7.213843604124634,-6.667859302062311,2.586609302062314,2.2827160000000077,86.36363636363636,62.87624707652094,4.627234302062316,10,-2.5625,4.90625,21.21875,19.1875,-3.75,3,-0.17142857142857137,-1.647887323943662,28.4375,1.0408163265306123,28.0625,-1.3018867924528301,31.4375,-0.17142857142857137
5064,2000-10-20,34.4375,35.9375,33.0625,33.4375,6397200.0,-0.016071428571428625,-2.2857142857142856,0.2807017543859649,43.566591422121896,32.90470656515101,-0.76067078517287,3.247159291427863,15.935722381917842,18.833474175535144,22.642028821603134,2.875,-7.122619272578248,-2.15625,-10.97575775867081,6.663257758670813,-6.566003879335405,2.2535038793354047,1.9025987200000074,85.62874251497006,57.419049872475334,4.4097538793354065,10,-2.0,5.46875,21.78125,19.75,-6.90625,4,-0.1343012704174229,1.0307692307692307,35.0,-1.647887323943662,28.4375,1.0408163265306123,28.0625,-0.1343012704174229
5065,2000-10-23,36.3125,37.125,34.125,34.25,4660600.0,0.05444646098003636,-1.5945945945945945,2.0625,47.64957264957265,35.46292308620724,-2.9016147166517356,0.9534111250076194,14.080631428906045,16.834249756615137,22.14153518701483,3.0,-6.929771586461449,0.015625,-8.392339875952715,8.423589875952715,-4.188357437976357,4.219607437976357,-10.8125,93.01075268817203,58.963122928070845,4.203982437976358,10,-3.875,3.59375,19.625,17.875,-6.375,0,-0.2117039586919105,-2.2857142857142856,34.4375,1.0307692307692307,35.0,-1.647887323943662,28.4375,-0.2117039586919105
5066,2000-10-24,33.3125,35.5,32.8125,35.5,5634200.0,-0.08261617900172114,1.457142857142857,-1.0606060606060606,37.39316239316239,36.23866901699193,-0.05429373741768018,3.627461096842012,16.86258881826963,19.585536972925645,21.504863132871844,3.5,-6.462413082695463,-2.659374999999997,-10.997370132460716,5.678620132460722,-6.828372566230357,1.5096225662303624,-7.579999999999998,67.20430107526882,32.23746638894405,4.1689975662303596,10,-0.875,6.59375,21.765625,20.875,-5.8125,1,-0.14634146341463417,-1.5945945945945945,36.3125,-2.2857142857142856,34.4375,1.0307692307692307,35.0,-0.14634146341463417
5067,2000-10-25,32.0625,33.375,30.3125,32.0625,8116100.0,-0.03752345215759845,1.3333333333333333,-0.0,39.06250000000001,36.63554619166138,0.7121081120066535,4.409475768909928,17.819109170206332,20.62193812469566,21.16655921559445,3.0625,-5.863701973492056,-3.46875,-11.645608793988877,4.7081087939888775,-7.557179396994442,0.6196793969944387,-6.102149999999998,25.688073394495415,-11.549138528409284,4.088429396994439,10,-0.75,7.84375,23.5,22.125,-4.3125,2,-0.08771929824561409,1.457142857142857,33.3125,-1.5945945945945945,36.3125,-2.2857142857142856,34.4375,-0.08771929824561409
5068,2000-10-26,32.8125,33.25,30.1875,32.3125,6370800.0,0.023391812865497075,3.4545454545454546,100.0,45.16908212560387,37.57465946839635,-0.3708272426690584,2.819551313932422,16.762174712533465,19.726396480663055,21.561901934733722,3.0625,-4.9879407673391185,-2.09375,-8.922421655522633,4.734921655522633,-5.50808582776132,1.3205858277613167,-6.6288569999999964,37.83783783783784,-2.6038633061975247,3.4143358277613176,10,-1.5,6.5625,22.96875,21.375,-3.625,3,0.0,1.3333333333333333,32.0625,1.457142857142857,33.3125,-1.5945945945945945,36.3125,0.0
5069,2000-10-27,31.125,34.875,30.25,34.0,7432800.0,-0.05142857142857138,1.0,-5.75,40.7925407925408,38.12216634501715,0.8691892989194976,3.915279873787341,18.066431282093646,21.212156933156294,21.81586565228982,4.625,-4.578179093458601,-3.278125000000003,-9.623901024668214,3.067651024668205,-6.4510130123341085,-0.10523698766589717,-4.722529859999998,13.513513513513514,-26.479956154938435,3.172888012334104,10,0.1875,4.75,24.125,23.0625,1.75,4,0.004016064257028162,3.4545454545454546,32.8125,1.3333333333333333,32.0625,1.457142857142857,33.3125,0.004016064257028162
5070,2000-10-30,31.0,32.75,29.875,31.0,5731400.0,-0.004016064257028162,-1.5555555555555556,-0.0,43.53233830845771,39.63228264760943,1.0343796212482772,3.677516857837631,17.790774211131037,21.118671161884293,21.576012780324767,2.875,-4.419922716166646,-3.0531250000000014,-9.335446033326782,3.2291960333267795,-6.194285516663392,0.08803551666338905,-4.383079262799999,20.0,-21.254419233182347,3.1411605166633896,10,0.3125,4.875,20.59375,23.1875,0.5,0,-0.11189516129032262,1.0,31.125,3.4545454545454546,32.8125,1.3333333333333333,32.0625,-0.11189516129032262
5071,2000-10-31,33.8125,34.625,32.125,32.125,6763600.0,0.09072580645161299,-1.962962962962963,100.0,46.588235294117645,42.61642637984073,-0.9797376015635635,0.5900804511411906,14.676588147563862,18.10681156418032,21.136114956385526,3.625,-4.255593954850887,-0.046875,-6.091783008310621,5.998033008310621,-3.069329004155307,2.9755790041553105,-6.985417677544,78.75,36.07780977918939,3.0224540041553105,10,-0.3125,2.0625,17.140625,20.375,-3.375,1,-0.11460258780036969,-1.5555555555555556,31.0,1.0,31.125,3.4545454545454546,32.8125,-0.11460258780036969
5072,2000-11-01,32.8125,33.625,30.875,31.0,4487400.0,-0.02957486136783738,-1.6666666666666667,1.0740740740740742,46.47887323943662,43.35921069166817,0.7891023989648573,1.0222675187004882,15.264377860370537,18.956496044573313,21.213354705025736,2.9375,-3.829900676015505,-0.6531250000000028,-5.781810292444618,4.475560292444612,-3.2174676462223104,1.9112176462223047,-5.77945932399312,58.75,15.14734761526239,2.5643426462223085,11,0.6875,3.0625,17.484375,20.75,3.125,2,-0.16190476190476188,-1.962962962962963,33.8125,-1.5555555555555556,31.0,1.0,31.125,-0.16190476190476188
5073,2000-11-02,33.5,34.625,33.0625,33.125,7927500.0,0.020952380952381056,-5.25,0.20689655172413793,48.04597701149426,43.856920201598435,-0.14924324995555338,-0.03627388089605432,14.013042244928606,18.099197441590576,21.194299356169473,1.8125,-2.8113966137361786,0.26874999999999716,-4.354934023304224,4.892434023304219,-2.0430920116521136,2.580592011652108,-6.265120137513257,72.5,27.131999473174275,2.31184201165211,11,0.0,2.375,16.796875,20.0625,3.3125,3,-0.17164179104477617,-1.6666666666666667,32.8125,-1.962962962962963,33.8125,-1.5555555555555556,31.0,-0.17164179104477617
5074,2000-11-03,32.1875,33.0,31.5,32.8125,6491300.0,-0.03917910447761197,2.0,-1.6666666666666667,51.47783251231527,44.28228240856984,0.9057827976743198,1.0857731962174384,14.783187077493068,19.2744566515795,20.7708299223325,2.0,-1.5231651364509489,-0.8875000000000028,-5.425461227826148,3.650461227826142,-3.156480613913075,1.3814806139130695,-4.754817734762991,48.68421052631579,-1.8631160834452913,2.268980613913073,11,0.5,2.5625,18.109375,21.375,0.4375,4,-0.09320388349514563,-5.25,33.5,-1.6666666666666667,32.8125,-1.962962962962963,33.8125,-0.09320388349514563
5075,2000-11-06,32.0,33.0,31.6875,32.6875,2726600.0,-0.005825242718446644,1.0,1.1,58.87323943661972,46.66895763562066,0.46625500277101395,1.0048341632515658,14.398851994461566,19.308261007477206,20.05357232433838,1.3125,-1.3552956255179325,-0.8718750000000028,-5.205888842482771,3.4621388424827657,-3.0388819212413907,1.2951319212413814,-4.3734713800677305,30.0,-24.567602726554185,2.167006921241385,11,0.375,1.6875,18.296875,21.5625,-1.5625,0,0.02734375,2.0,32.1875,-5.25,33.5,-1.6666666666666667,32.8125,0.02734375
5076,2000-11-07,30.5,31.875,29.9375,31.875,3687100.0,-0.046875,1.8181818181818181,2.0,54.42359249329759,48.37574569043149,1.7046039566768911,2.328892392090893,15.23735067765275,20.630311332884197,19.273544016977752,2.0625,-1.3556597218429047,-2.184375000000003,-6.591209367743694,2.2224593677436886,-4.387792183871852,0.019042183871842866,-2.6835019524663757,12.0,-44.859096357372955,2.2034171838718457,11,1.875,3.1875,18.671875,21.9375,-0.5625,1,0.032786885245901676,1.0,32.0,2.0,32.1875,-5.25,33.5,0.032786885245901676
5077,2000-11-08,28.0,31.125,27.875,30.75,4983000.0,-0.08196721311475408,-1.1666666666666667,2.0,31.818181818181827,46.89231232294016,3.987013371641204,4.456862622915551,16.98681840667915,22.830235339722947,19.36247299694016,3.25,-1.725834165362059,-4.303125000000001,-8.951496779167236,0.3452467791672369,-6.627310889583619,-1.978939110416384,9.125,1.8518518518518516,-49.156996365565526,2.3241858895836187,11,3.375,5.6875,20.90625,24.4375,2.375,2,0.0870535714285714,1.8181818181818181,30.5,1.0,32.0,2.0,32.1875,0.0870535714285714
5078,2000-11-09,28.5,29.375,26.8125,27.3125,5680200.0,0.017857142857142794,-1.3428571428571427,-0.4318181818181818,34.52768729641694,46.196217490037505,3.1412945646094137,3.6570412948047917,15.644012157001931,21.99908404077044,19.997162805836098,2.5625,-1.5184560109290999,-3.4937499999999986,-8.295048481166631,1.3075484811666342,-5.8943992405833185,-1.0931007594166822,8.439999999999998,27.27272727272727,-18.557322042170878,2.400649240583317,11,2.21875,4.53125,18.5625,23.84375,2.4375,3,0.26096491228070184,-1.1666666666666667,28.0,1.8181818181818181,30.5,1.0,32.0,0.26096491228070184
5079,2000-11-10,26.25,28.375,25.875,27.5,5091200.0,-0.07894736842105265,-1.5,-1.0526315789473684,24.281150159744413,44.05719658462492,5.170820409412123,5.536203243029085,16.99357978114095,23.909470762551933,20.72948077544466,2.625,-1.358024038189292,-5.328125,-10.60840656022507,-0.047843439774929664,-7.968265780112532,-2.687984219887465,10.2849,5.263157894736842,-33.169606958723044,2.6401407801125343,11,4.0,6.1875,20.8125,26.09375,4.5625,4,0.4023809523809523,-1.3428571428571427,28.5,-1.1666666666666667,28.0,1.8181818181818181,30.5,0.4023809523809523
5080,2000-11-13,27.9375,29.8125,25.5625,25.8125,6087100.0,0.06428571428571428,-2.238095238095238,-1.7,35.27397260273973,42.800056285582926,3.356155832422175,3.766139568275559,14.368408806399756,21.909679276132024,20.749982739872024,4.25,-1.452965176454203,-3.4656249999999993,-8.991800006037906,2.0605500060379107,-6.228712503018954,-0.7025374969810443,7.957805999999998,37.62376237623762,2.7134823117831104,2.763087503018955,11,2.15625,4.5,17.71875,23.0,1.4375,0,0.16778523489932895,-1.5,26.25,-1.3428571428571427,28.5,-1.1666666666666667,28.0,0.16778523489932895
5081,2000-11-14,30.5,30.75,28.5,29.0,5337700.0,0.09172259507829983,1.25,0.7058823529411765,46.00638977635783,42.74755812301862,0.30660673441161634,1.4710347253668097,10.94114253342083,19.08553808236387,19.91082503665366,2.8125,-1.2159749657845715,-1.0249999999999986,-6.344619841976268,4.294619841976267,-3.6848099209881298,1.6348099209881362,4.568681519999998,88.76404494382022,50.51076314102897,2.6598099209881334,11,-0.40625,1.9375,14.375,19.65625,-1.5,1,-0.002049180327868827,-2.238095238095238,27.9375,-1.5,26.25,-1.3428571428571427,28.5,-0.002049180327868827
5082,2000-11-15,31.75,33.125,30.5,30.625,7388000.0,0.040983606557376984,-2.8181818181818183,0.75,47.35202492211838,42.670452335310195,-1.2403999536130037,0.5079667908640317,9.0069286561898,17.516636643241263,18.567151347139568,2.625,-1.0350837989578956,0.05937499999999929,-5.057913003732807,5.176663003732802,-2.499269001866402,2.6180190018664007,2.5581869983999965,81.81818181818183,41.71489888847327,2.558644001866402,11,-2.40625,0.6875,12.53125,17.9375,0.0625,2,-0.057086614173228356,1.25,30.5,-2.238095238095238,27.9375,-1.5,26.25,-0.057086614173228356
5083,2000-11-16,29.0,31.875,29.0,30.6875,3379000.0,-0.08661417322834641,-2.4074074074074074,-1.5,44.97041420118343,41.947405856295546,0.8986492333249956,2.9359415696384374,10.963687841090625,19.96343467571019,18.36304391234972,2.875,-1.2315672062687462,-2.390625,-7.393235338349179,2.6119853383491787,-4.891930169174586,0.11068016917458934,4.608532038527997,45.45454545454545,1.9057200856663457,2.5013051691745893,11,0.34375,3.4375,13.859375,20.6875,1.75,3,0.047413793103448176,-2.8181818181818183,31.75,1.25,30.5,-2.238095238095238,27.9375,0.047413793103448176
5084,2000-11-17,29.8125,30.75,28.4375,28.875,2681300.0,0.028017241379310276,-1.5517241379310345,-0.5555555555555556,47.27793696275072,40.65903891475454,-0.31980421369725676,1.8542507737101097,9.52431226565276,18.833412041060868,18.37366350835796,2.3125,-1.3572825346742157,-1.3468750000000007,-6.181215393421141,3.4874653934211395,-3.764045196710569,1.0702951967105676,3.3125,56.19834710743802,9.271264844716391,2.41717019671057,11,-0.46875,1.5,11.921875,19.625,3.8125,4,0.037735849056603765,-2.4074074074074074,29.0,-2.8181818181818183,31.75,1.25,30.5,0.037735849056603765
5085,2000-11-20,28.625,30.4375,28.5625,29.25,4827200.0,-0.03983228511530401,-4.0,-0.6666666666666666,37.1517027863777,38.73994005843011,0.378398383545715,2.5679532154261295,10.108584771797574,19.761120981413143,18.695616423121347,1.875,-1.644134649452436,-2.1499999999999986,-6.452386118862286,2.1523861188622924,-4.301193059431142,0.001193059431145116,3.895000000000003,4.0,-37.294708207789505,2.151193059431145,11,0.71875,2.6875,12.53125,20.8125,6.4375,0,0.07641921397379914,-1.5517241379310345,29.8125,-2.4074074074074074,29.0,-2.8181818181818183,31.75,0.07641921397379914
5086,2000-11-21,28.4375,29.375,27.625,29.0,4279200.0,-0.0065502183406113135,1.6666666666666667,0.9,38.70967741935484,39.50566179189377,0.2710716657680763,2.4996633727133784,9.80719295178725,19.670132966337206,18.860803678216847,1.75,-1.985882439047817,-2.09375,-6.342879167747185,2.155379167747185,-4.2183145838735925,0.030814583873592483,3.5259000000000036,14.772727272727273,-23.309617495765217,2.124564583873593,11,0.90625,2.875,12.0,20.8125,5.25,1,0.03296703296703307,-4.0,28.625,-1.5517241379310345,29.8125,-2.4074074074074074,29.0,0.03296703296703307
5087,2000-11-22,29.25,30.25,28.1875,28.25,5115200.0,0.02857142857142847,-2.6666666666666665,-1.7777777777777777,39.1025641025641,40.01398143702123,-0.3860682643374034,1.544860186458294,8.462850291064967,18.585034120972523,18.46494523350635,2.0625,-2.528983706643615,-1.140625,-5.362450146281972,3.0812001462819723,-3.251537573140986,0.9702875731409861,2.2013280000000037,38.23529411764706,4.320390279352132,2.110912573140986,11,0.09375,2.0625,8.265625,17.8125,4.875,2,-0.008547008547008517,1.6666666666666667,28.4375,-4.0,28.625,-1.5517241379310345,29.8125,-0.008547008547008517
5088,2000-11-24,32.8125,32.9375,29.6875,29.875,2731400.0,0.1217948717948718,1.0392156862745099,2.9375,51.4367816091954,43.03127382029357,-3.657090958468519,-2.1266755761681964,4.4150577085955405,14.899612538955928,17.711895771565896,3.6875,-2.7843597568430525,2.421875,-1.7999501462819723,6.643700146281972,0.3109624268590139,4.532787573140986,-7.25,97.6470588235294,62.890489213325566,2.110912573140986,11,-3.46875,-1.46875,3.359375,13.625,9.875,4,-0.030476190476190435,-2.6666666666666665,29.25,1.6666666666666667,28.4375,-4.0,28.625,-0.030476190476190435
5089,2000-11-27,31.25,34.125,30.625,33.5625,5580600.0,-0.04761904761904767,1.0363636363636364,-0.7872340425531915,48.378378378378386,44.487318906475636,-1.464792443207223,-0.5842874546166286,5.500370719072549,16.313887969558856,17.257809408128033,3.5,-2.3197352233221906,0.8531249999999986,-3.373644911122234,5.079894911122235,-1.2602599555611178,2.966509955561115,-5.539999999999999,55.769230769230774,19.567830270721103,2.1133849555611177,11,-0.375,0.09375,4.921875,15.1875,8.5625,0,-0.016000000000000014,1.0392156862745099,32.8125,-2.6666666666666665,29.25,1.6666666666666667,28.4375,-0.016000000000000014
5090,2000-11-28,27.53125,31.25,27.5,31.0625,7339700.0,-0.119,-1.0869565217391304,1.527027027027027,44.14303329223181,44.2802792971283,2.4476693772054787,3.015894633501347,8.711046538393092,19.817374586237364,17.000905737331596,3.75,-2.0258602756730397,-2.6921874999999993,-7.0957257659695046,1.7113507659695024,-4.893956632984754,-0.49041836701524844,-1.4846499999999985,0.4716981132075472,-37.18859989467071,2.201769132984751,11,3.28125,3.8125,8.640625,18.90625,9.65625,1,0.221339387060159,1.0363636363636364,31.25,1.0392156862745099,32.8125,-2.6666666666666665,29.25,0.221339387060159
5091,2000-11-29,29.9375,30.25,27.0625,27.765625,4093400.0,0.08740068104426779,1.2793296089385475,-0.6150442477876106,53.83663366336633,45.000791379489186,-0.05225775674321653,0.3209075944783457,5.679211509363668,17.22163928802773,17.304825814086826,3.1875,-1.2158906857538625,-0.09218750000000142,-4.15893502647225,3.974560026472247,-2.125561263236129,1.9411862632361228,-3.567763999999997,40.707964601769916,-1.4206468686088272,2.0333737632361246,11,0.65625,0.59375,6.234375,16.5,10.4375,2,0.17118997912317324,-1.0869565217391304,27.53125,1.0363636363636364,31.25,1.0392156862745099,32.8125,0.17118997912317324
5092,2000-11-30,27.5,28.9375,26.5,28.296875,6859800.0,-0.08141962421711901,1.3458646616541354,-0.3669064748201439,48.16091954022989,45.35529197271657,1.9209937304267655,2.466458362533931,7.451919179328215,19.401663120709628,17.404994285840864,3.4375,-0.8419284135118552,-2.2640625000000014,-6.2588409072480715,1.7307159072480687,-4.2614517036240365,-0.2666732963759664,6.625,13.114754098360656,-29.616867740502812,1.9973892036240355,11,2.8125,2.71875,8.671875,18.9375,14.0,3,0.2250000000000001,1.2793296089385475,29.9375,-1.0869565217391304,27.53125,1.0363636363636364,31.25,0.2250000000000001
5093,2000-12-01,27.75,30.25,27.0625,27.25,6070400.0,0.009090909090909038,-6.285714285714286,-0.6274509803921569,52.977667493796524,45.98859536505499,1.6483791339760998,1.8589024731268253,6.6552769778056415,18.83115404099236,17.644513426491,3.1875,-0.884422397460817,-1.7265625,-5.404313607297212,1.9511886072972118,-3.565438053648606,0.11231305364860589,6.222499999999997,16.39344262295082,-29.79390068399152,1.8388755536486057,12,2.5625,2.46875,7.859375,18.6875,11.75,4,0.22972972972972983,1.3458646616541354,27.5,1.2793296089385475,29.9375,-1.0869565217391304,27.53125,0.22972972972972983
5094,2000-12-04,29.1875,29.75,26.8125,27.9375,3910300.0,0.05180180180180183,1.4736842105263157,2.5,52.506265664160395,47.69465790703086,0.12616734165610666,0.19513068894250196,4.867980730381042,17.095215177685503,17.57417808140291,2.9375,-1.0339135885533217,-0.13906250000000142,-3.5889191784669023,3.310794178466896,-1.8639908392334519,1.585865839233449,4.635549999999995,56.57894736842105,8.92384955938951,1.724928339233449,12,1.125,1.03125,6.15625,17.25,13.625,0,0.462526766595289,-6.285714285714286,27.75,1.3458646616541354,27.5,1.2793296089385475,29.9375,0.462526766595289
5095,2000-12-05,32.875,32.875,30.0,30.0625,4605200.0,0.12633832976445403,1.0444444444444445,2.25,54.55635491606715,49.45539985111,-3.2352971958511496,-3.6084631931230433,0.9025891754978446,13.078789743740899,17.289250031304825,3.6875,-0.8242645164358464,3.5046874999999993,-0.10634929846348484,7.115724298463483,1.699169100768259,5.31020589923174,0.8015889999999928,100.0,55.16778675816992,1.805518399231742,12,-2.5625,-2.78125,0.71875,13.5625,7.0625,1,0.21102661596958172,1.4736842105263157,29.1875,-6.285714285714286,27.75,1.3458646616541354,27.5,0.21102661596958172
5096,2000-12-06,31.5,34.0,31.0625,32.8125,4808600.0,-0.041825095057034245,-1.6857142857142857,-0.4666666666666667,49.52267303102625,50.61318973205023,-1.5423964422571004,-2.2711473535413518,2.056570411287467,14.086584872435097,16.7129032607351,2.9375,-0.7540840846291843,2.0796874999999986,-1.6237223685663054,5.783097368566299,0.2279825657168466,3.9313924342831505,-5.0,66.66666666666666,25.41770792688068,1.8517049342831504,12,-1.1875,-1.40625,2.09375,14.9375,5.6875,2,0.18055555555555558,1.0444444444444445,32.875,1.4736842105263157,29.1875,-6.285714285714286,27.75,0.18055555555555558
5097,2000-12-07,30.4375,31.25,29.625,30.625,2753600.0,-0.03373015873015872,1.2608695652173914,0.14285714285714285,52.933673469387756,50.77951104984938,-0.3282546128959716,-1.0716151791930386,2.8468955849479727,14.829854593202278,15.524948794848365,1.875,-0.3577602689207424,0.8953124999999993,-2.77154402294407,4.562169022944069,-0.9381157614720337,2.7287407614720323,-3.7875000000000014,50.43478260869565,9.316369915013667,1.8334282614720343,12,-0.125,-0.34375,4.25,16.0,9.9375,3,0.3264887063655031,-1.6857142857142857,31.5,1.0444444444444445,32.875,1.4736842105263157,29.1875,0.3264887063655031
5098,2000-12-08,35.9375,36.0,31.625,31.75,9022400.0,0.1806981519507187,1.0289855072463767,-22.333333333333332,60.49250535331906,52.125525158176124,-5.965715108584192,-6.309329621017213,-3.010036191053196,9.124191134399595,14.493336402747174,5.5625,0.1703144257754836,6.0234375,1.4141614640430475,10.632713535956956,3.7187994820215238,8.328075517978476,-9.140500000000003,99.31972789115646,57.62579190509362,2.3046380179784776,12,-4.6875,-5.15625,-1.25,10.5,10.125,4,0.15478260869565208,1.2608695652173914,30.4375,-1.6857142857142857,31.5,1.0444444444444445,32.875,0.15478260869565208
5099,2000-12-11,36.8125,37.3125,34.1875,35.375,6140100.0,0.024347826086956514,1.564102564102564,0.34328358208955223,64.17748917748918,54.351575812093614,-6.670131982992004,-6.695734144440507,-4.106178126083314,8.025570939159024,13.326268467389118,3.125,0.6960526898064217,6.370312500000001,1.1488882718430773,11.59173672815692,3.7596003859215443,8.98102461407846,-9.647380000000002,93.4959349593496,45.091044811134246,2.61071211407846,12,-4.90625,-5.375,-2.125,9.625,8.125,0,0.07300509337860772,1.0289855072463767,35.9375,1.2608695652173914,30.4375,-1.6857142857142857,31.5,0.07300509337860772
5100,2000-12-12,32.625,35.9375,32.125,35.6875,7653900.0,-0.11375212224108655,1.1403508771929824,-2.130434782608696,56.36882129277567,54.6329299931391,-1.8820115708020495,-2.2546495820307655,-0.09028027111566672,12.05264561087698,12.37847071176422,4.6875,0.5667505610263035,1.9484375000000007,-3.2201541891675163,7.117029189167518,-0.6358583445837596,4.532733344583761,-4.8510372,39.02439024390244,-13.071505177672165,2.5842958445837585,12,-0.71875,-1.1875,1.09375,13.8125,10.0,1,0.3122605363984674,1.564102564102564,36.8125,1.0289855072463767,35.9375,1.2608695652173914,30.4375,0.3122605363984674
5101,2000-12-13,30.4375,32.5,30.25,30.75,4604900.0,-0.06704980842911878,-5.545454545454546,0.10204081632653061,51.73357664233577,55.02989189337308,0.42898443431827715,-0.07596686424704302,1.9067349285814714,14.034435056542804,11.51197687293781,2.375,0.576471730136273,-0.23593749999999858,-5.405054221540581,4.933179221540584,-2.8204958607702935,2.3486208607702928,-2.091224967999999,10.569105691056912,-41.49220783661629,2.584558360770292,12,1.625,1.0,2.59375,16.0,13.625,2,0.3121149897330595,1.1403508771929824,32.625,1.564102564102564,36.8125,1.0289855072463767,35.9375,0.3121149897330595
5102,2000-12-14,29.9375,32.375,29.875,30.5625,3486200.0,-0.01642710472279263,-5.666666666666667,2.0,45.39078156312626,54.18690456774305,1.4651848557866742,0.2964837877583619,2.1097989373561745,14.278821006642183,11.325501935278409,2.5,1.0060107031223389,-0.6453124999999993,-5.79848742036296,4.507862420362962,-3.2218999601814815,1.931274960181483,-1.0532514699199993,0.8403361344537815,-43.57700095509694,2.5765874601814804,12,2.125,1.5,3.09375,16.5,14.75,3,0.24217118997912324,-5.545454545454546,30.4375,1.1403508771929824,32.625,1.564102564102564,36.8125,0.24217118997912324
5103,2000-12-15,30.375,32.25,29.75,30.25,5696700.0,0.014613778705636848,-3.4444444444444446,-0.2,48.54469854469855,53.7467304433584,1.608332692399049,-0.03449132557272705,1.4549193602069863,13.591643634349367,10.758856613888504,2.5,0.9829285979777822,-0.2765625000000007,-5.377245947174401,4.824120947174396,-2.8269042235871993,2.273779223587198,-0.9850563817247995,8.264462809917356,-33.28281525717746,2.5503417235871986,12,3.09375,1.0625,2.15625,16.0625,13.375,4,0.32921810699588483,-5.666666666666667,29.9375,-5.545454545454546,30.4375,1.1403508771929824,32.625,0.32921810699588483
5104,2000-12-18,30.9375,32.75,29.8125,31.125,8484600.0,0.0185185185185186,-1.4102564102564104,-1.5,56.329849012775846,53.9437853429927,1.4753214894030577,-0.535861642074444,0.7697782093847536,12.849060726984376,10.078756175917917,2.9375,1.3599118552282832,0.2296875000000007,-4.856828593593349,5.31620359359335,-2.313570546796676,2.7729455467966773,6.375,19.19191919191919,-26.41303417167348,2.5432580467966757,12,2.53125,0.5,0.9375,15.5,12.125,0,0.48888888888888893,-3.4444444444444446,30.375,-5.666666666666667,29.9375,-5.545454545454546,30.4375,0.48888888888888893
5105,2000-12-19,30.8125,34.6875,30.375,31.046875,8156100.0,-0.004040404040404066,-6.774647887323944,1.25,51.7766497461929,54.19422720023344,1.4270592117108407,-0.25146987801175413,0.743977511960999,12.784437085908245,9.544884261863379,4.3125,1.5977995414842177,-0.0046874999999992895,-4.995809346456333,4.986434346456335,-2.5002484232281645,2.490873423228166,6.350000000000001,21.518987341772153,-23.68484748665751,2.495560923228167,12,2.65625,0.625,0.53125,15.625,12.9375,1,0.45841784989858003,-1.4102564102564104,30.9375,-3.4444444444444446,30.375,-5.666666666666667,29.9375,0.45841784989858003
5106,2000-12-20,29.375,31.0,29.1875,29.6875,5979200.0,-0.04665314401622722,-4.2727272727272725,1.3333333333333333,53.96825396825397,54.309180588996355,2.8289195626363792,1.3279511939890938,2.069294987230286,13.985105324382644,8.618856946322772,1.8125,1.735633640202817,-1.4890624999999993,-6.403096302002822,3.424971302002824,-3.9460794010014126,0.967954401001414,7.640500000000003,3.4090909090909087,-43.959623772336116,2.457016901001412,12,3.875,2.53125,1.890625,17.0625,16.5625,2,0.451063829787234,-6.774647887323944,30.8125,-1.4102564102564104,30.9375,-3.4444444444444446,30.375,0.451063829787234
5107,2000-12-21,29.0,31.75,28.4375,29.0625,7422800.0,-0.012765957446808529,-4.578947368421052,0.2,52.63157894736841,53.4357443216685,3.3286047489087522,1.7742270511301754,2.2811148275826625,14.171579773475223,7.959074128234156,3.3125,1.5171569646798417,-1.8515625,-6.784120611468715,3.080995611468712,-4.317841555734354,0.6147165557343577,7.702380000000005,9.0,-40.54005095397898,2.4662790557343564,12,3.875,2.90625,2.265625,17.4375,16.875,3,0.5193965517241379,-4.2727272727272725,29.375,-6.774647887323944,30.8125,-1.4102564102564104,30.9375,0.5193965517241379
5108,2000-12-22,31.8125,32.0,29.5,29.671875,4882100.0,0.09698275862068972,-1.0125786163522013,-34.25,55.223880597014926,52.44089892383803,-0.14590423925514528,-1.1773974749973206,-0.63502520670853,11.172021515897612,8.186983006066527,3.0,1.6244754463939408,1.0109375000000007,-3.8577863192650597,5.879661319265061,-1.4234244096325313,3.445299409632529,4.393987200000005,54.0,5.129305815948484,2.4343619096325293,12,0.375,0.09375,-0.921875,14.375,13.9375,4,0.4047151277013752,-4.578947368421052,29.0,-4.2727272727272725,29.375,-6.774647887323944,30.8125,0.4047151277013752
5109,2000-12-26,30.75,31.875,30.125,31.5,2776000.0,-0.03339882121807469,1.3333333333333333,-0.35036496350364965,45.27777777777778,51.208560755504934,-0.037779643130647855,-0.16261416022739894,0.31338132331316615,12.136186659406533,8.790031066764945,1.75,1.6902812684326207,-0.02656250000000071,-4.8907236541500225,4.837598654150021,-2.45864307707501,2.405518077075012,4.990347968000002,37.0,-5.17998103539999,2.4320805770750114,12,0.8125,1.15625,0.140625,13.71875,11.3125,1,0.4227642276422765,-1.0125786163522013,31.8125,-4.578947368421052,29.0,-4.2727272727272725,29.375,0.4227642276422765
5110,2000-12-27,33.625,34.3125,30.5625,30.6875,3688700.0,0.0934959349593496,-1.3529411764705883,-3.9166666666666665,54.42708333333333,51.50783927672688,-3.079896215422483,-2.695898155988097,-2.543913252238017,9.173581738800443,8.82340517754784,3.75,1.1047579873229338,2.5437499999999993,-2.2269976242960468,7.314497624296049,0.15837618785197805,4.929123812148024,1.6771770899200007,88.29787234042553,47.1822593940832,2.3853738121480244,12,-2.0625,-1.71875,-3.296875,10.15625,6.9375,2,0.2806691449814127,1.3333333333333333,30.75,-1.0125786163522013,31.8125,-4.578947368421052,29.0,0.2806691449814127
5111,2000-12-28,35.0625,35.125,32.5,32.625,4438700.0,0.04275092936802971,1.048780487804878,0.8297872340425532,59.48717948717948,53.0741057127328,-4.2380199847584805,-3.9313204286311247,-3.8378359209893773,7.6170265030997655,8.82454322858781,2.625,0.3062543267465756,3.7250000000000014,-1.3292126775060922,8.779212677506095,1.197893661246951,6.252106338753048,-6.625,99.06542056074767,56.686077605854074,2.5271063387530472,12,-3.28125,-3.15625,-4.734375,7.5625,4.75,3,0.24777183600713015,-1.3529411764705883,33.625,1.3333333333333333,30.75,-1.0125786163522013,31.8125,0.24777183600713015
5112,2000-12-29,33.6875,35.375,33.25,34.625,3735900.0,-0.039215686274509776,-1.3448275862068966,-0.38461538461538464,44.444444444444436,52.61852192381567,-2.5425147565849144,-2.1808120600389884,-2.3443651767423823,8.89071160067931,8.704779583448921,2.125,-0.0034602988119516453,2.0406249999999986,-2.7764695258570953,6.857719525857092,-0.3679222629285448,4.4491722629285455,-5.116250000000001,71.27659574468085,34.60858185822603,2.408547262928546,12,-1.78125,-1.78125,-3.359375,7.875,4.6875,4,0.36363636363636354,1.048780487804878,35.0625,-1.3529411764705883,33.625,1.3333333333333333,30.75,0.36363636363636354
5113,2001-01-02,34.125,36.375,33.5,33.5,5316400.0,0.01298701298701288,-8.2,-0.6666666666666666,43.217665615141954,51.161612657411915,-2.6732586450440508,-2.230588490146964,-2.8674293913771294,8.34542859615486,9.114858320262517,2.875,0.04491712371612522,2.1593750000000007,-2.4092672245898825,6.7280172245898875,-0.12494611229494268,4.443696112294944,-5.281600000000001,64.0,33.09433646959984,2.2843211122949434,1,-1.71875,-2.21875,-3.796875,6.625,2.375,1,0.34432234432234443,-1.3448275862068966,33.6875,1.048780487804878,35.0625,-1.3529411764705883,33.625,0.34432234432234443
5114,2001-01-03,42.6875,42.75,34.0625,34.0625,9756800.0,0.2509157509157509,-1.0144927536231885,13.8,70.80103359173127,53.275433084693944,-10.497685236493204,-10.255658364972689,-11.399626926045954,-0.21428542163424424,9.958093514033909,8.6875,0.6252836818941461,10.046875,3.602416573732917,16.49133342626708,6.824645786866462,13.269104213133541,-13.392204,99.48717948717949,66.7330257664443,3.22222921313354,1,-7.09375,-8.0625,-12.34375,-2.78125,-6.8125,2,0.0717423133235724,-8.2,34.125,-1.3448275862068966,33.6875,1.048780487804878,35.0625,0.0717423133235724
5115,2001-01-04,39.8125,42.25,38.375,40.375,7727000.0,-0.06734992679355778,-1.2545454545454546,-0.06521739130434782,68.84422110552764,54.9283183221688,-6.941780897426071,-7.203601988777379,-8.587553542769967,2.609886828252151,11.450854579481874,4.3125,1.0335660416865835,6.825000000000003,-0.3751005109936614,14.025100510993664,3.2249497445031707,10.425050255496835,-9.440827679999998,71.34146341463415,34.30297204160738,3.6000502554968308,1,-4.21875,-5.1875,-8.703125,0.09375,-0.9375,3,0.05651491365777073,-1.0144927536231885,42.6875,-8.2,34.125,-1.3448275862068966,33.6875,0.05651491365777073
5116,2001-01-05,37.1875,40.875,36.5,40.25,7406400.0,-0.06593406593406592,1.0289855072463767,5.444444444444445,63.425925925925924,56.12769020867519,-3.455408571429807,-4.353887711476588,-5.960566536061641,5.0674861915288005,12.438528675646172,4.375,1.1080370640410955,3.9156249999999986,-3.4836187157982366,11.314868715798234,0.216003142100881,7.615246857899116,-5.8255614656,41.44736842105263,-0.16292584273239186,3.6996218578991185,1,-1.0625,-2.5625,-6.109375,2.71875,-0.0625,4,0.0907563025210083,-1.2545454545454546,39.8125,-1.0144927536231885,42.6875,-8.2,34.125,0.0907563025210083
5117,2001-01-08,40.375,40.75,35.5,37.0,7545200.0,0.08571428571428563,1.5454545454545454,-1.1020408163265305,66.80672268907563,57.414672663348604,-5.430784166413986,-7.123972451423967,-9.068702131716446,1.7014787172150818,13.789991017942471,5.25,1.4622011533218426,6.606250000000003,-1.308291496843232,14.520791496843238,2.648979251578382,10.56352074842162,-8.102016548351997,74.32432432432432,27.318866005389097,3.9572707484216174,1,-3.9375,-5.75,-9.8125,-0.46875,2.75,0,-0.01393188854489169,1.0289855072463767,37.1875,-1.2545454545454546,39.8125,-1.0144927536231885,42.6875,-0.01393188854489169
5118,2001-01-09,41.5,42.375,39.75,40.9375,7927400.0,0.02786377708978338,1.2702702702702702,0.16666666666666666,67.42268041237114,59.87521740052564,-5.629055084213299,-8.232986425424485,-10.12380724781238,0.3947172455223864,14.108444528796415,2.625,1.9481991737853335,7.453125,-1.1438331332426728,16.050083133242673,3.15464593337866,11.751604066621336,-8.38885522448384,85.61151079136691,33.63838489753702,4.298479066621336,1,-4.84375,-6.71875,-11.234375,-1.59375,2.8125,1,-0.07530120481927716,1.5454545454545454,40.375,1.0289855072463767,37.1875,-1.2545454545454546,39.8125,-0.07530120481927716
5119,2001-01-10,39.5,42.625,38.4375,39.375,10060300.0,-0.048192771084337394,-3.1875,0.2222222222222222,63.49514563106796,60.882779878051714,-2.522620693455579,-6.346722036268012,-8.02130996569705,2.1745319231595204,13.97759036233334,4.1875,2.5256562571058936,5.318750000000001,-3.540242235070707,14.177742235070713,0.8892538824646437,9.74824611753536,-5.617746806525133,56.14035087719298,0.3019697213230401,4.429496117535356,1,-1.875,-4.71875,-9.234375,0.40625,2.1875,2,-0.07594936708860756,1.2702702702702702,41.5,1.5454545454545454,40.375,1.0289855072463767,37.1875,-0.07594936708860756
5120,2001-01-11,42.8125,43.625,38.5,38.8125,7736500.0,0.08386075949367089,-1.2162162162162162,32.0,69.72477064220183,62.02029000638753,-4.911295200446119,-9.335503433275413,-11.186678132113641,-1.345118525362082,14.55571472006994,5.125,2.9564833621704523,8.121875000000003,-1.4991063038998576,17.742856303899863,3.311384348050069,12.932365651949933,-8.220827062003124,90.0,26.39244412109968,4.810490651949931,1,-4.375,-6.78125,-12.546875,-3.4375,-2.5,3,-0.1620437956204379,-3.1875,39.5,1.2702702702702702,41.5,1.5454545454545454,40.375,-0.1620437956204379
5121,2001-01-12,39.9375,42.75,39.5,42.5,7793000.0,-0.06715328467153281,1.1224489795918366,-0.640625,64.95726495726495,64.2994922855898,-1.4215446443428092,-6.0209948912775815,-8.285589663126387,1.3408340405242996,15.702233347180766,3.3125,3.7643679575461633,4.771875000000001,-4.902874673763698,14.4466246737637,-0.06549983688184824,9.609249836881851,-4.442494355802815,54.61538461538461,-15.242861278026595,4.8373748368818505,1,-1.375,-3.90625,-9.734375,-4.0625,0.0,4,-0.026604068857590035,-1.2162162162162162,42.8125,-3.1875,39.5,1.2702702702702702,41.5,-0.026604068857590035
5122,2001-01-16,37.1875,39.75,36.25,39.625,6512200.0,-0.06885758998435054,1.6046511627906976,0.9512195121951219,57.363013698630134,65.87119762819961,2.0977412177861083,-2.8459050175105602,-5.5086806255893705,3.8379706911009492,16.595453630377044,3.6875,4.089487920202188,1.6593749999999972,-7.729647407913767,11.048397407913761,-3.035136203956881,6.353886203956879,6.4375,12.711864406779661,-56.70882066919517,4.694511203956881,1,1.65625,-1.15625,-6.984375,-1.3125,3.8125,1,-0.001680672268907557,1.1224489795918366,39.9375,-1.2162162162162162,42.8125,-3.1875,39.5,-0.001680672268907557
5123,2001-01-17,40.375,43.9375,40.0625,41.8125,20394800.0,0.08571428571428563,-2.757575757575758,0.5897435897435898,62.45954692556634,64.9443657764035,-0.12288510183338275,-5.529308063505255,-8.653841324257044,0.3387293703763987,17.915295108994155,6.75,4.266783609316931,4.346874999999997,-4.951316940116868,13.645066940116862,-0.3022209700584355,8.99597097005843,-4.125,53.65853658536586,-19.04262099276442,4.649095970058434,1,-0.65625,-4.1875,-10.171875,-4.5,3.0,2,0.06811145510835903,1.6046511627906976,37.1875,1.1224489795918366,39.9375,-1.2162162162162162,42.8125,0.06811145510835903
5124,2001-01-18,46.0625,46.5,41.375,42.25,11141800.0,0.14086687306501555,1.1866666666666668,-2.652173913043478,65.00754147812971,64.51806804002595,-5.901947944517879,-10.567376951126406,-14.189727559895115,-5.606653551683273,19.34182891739797,6.125,5.172045556981921,9.278125000000003,-0.7113822418113713,19.267632241811377,4.283371379094319,14.27287862090569,-9.8125,95.73170731707317,23.970563390977546,4.994753620905687,1,-5.0625,-8.59375,-15.046875,-10.1875,-3.75,3,-0.037991858887381325,-2.757575757575758,40.375,1.6046511627906976,37.1875,1.1224489795918366,39.9375,-0.037991858887381325
5125,2001-01-19,44.9375,46.9375,44.125,45.1875,7941100.0,-0.024423337856173677,-2.0,-0.06557377049180328,62.00607902735562,64.36030727351815,-4.440478701937927,-8.78006834236217,-12.917015836232615,-4.756679946580306,20.349793552801327,2.8125,6.135757852394221,7.446874999999999,-2.7598110020639623,17.65356100206396,2.343531998968018,12.550218001031979,-8.277500000000003,81.28654970760235,12.443055236981237,5.103343001031981,1,-3.71875,-7.25,-13.265625,-9.0625,-4.9375,4,-0.07232267037552154,1.1866666666666668,46.0625,-2.757575757575758,40.375,1.6046511627906976,37.1875,-0.07232267037552154
5126,2001-01-22,42.625,44.625,42.5,44.3125,4440700.0,-0.05146036161335188,-1.1935483870967742,6.75,60.62407132243685,63.67334601055827,-1.4254580049631898,-5.717135475001001,-10.432273187204267,-2.7653839422990174,21.59337629220841,2.4375,5.644874256954324,4.471874999999997,-5.224118729777601,14.167868729777595,-0.37612186488880184,9.319871864888796,-5.3483500000000035,59.64912280701754,-8.519504407154848,4.8479968648888,1,-1.03125,-4.9375,-10.953125,-7.875,-6.875,0,-0.05425219941348969,-2.0,44.9375,1.1866666666666668,46.0625,-2.757575757575758,40.375,-0.05425219941348969
5127,2001-01-23,44.0625,44.625,41.5,42.375,4562500.0,0.03372434017595305,1.2222222222222223,-1.0,61.53846153846154,63.01954391345721,-2.55339490415799,-6.290867943680837,-11.596680589536291,-4.541942648337795,22.78619834705675,3.125,5.434908611701665,5.15625,-3.8625078646421542,14.175007864642154,0.6468710676789229,9.665628932321077,-6.206199000000005,58.18181818181818,-10.079785204058616,4.509378932321077,1,-2.46875,-6.375,-12.3125,-10.375,-4.625,1,-0.09361702127659577,-1.1935483870967742,42.625,-2.0,44.9375,1.1866666666666668,46.0625,-0.09361702127659577
5128,2001-01-24,44.6875,46.0,43.6875,43.8125,6507500.0,0.014184397163120588,-3.111111111111111,0.5185185185185185,52.84697508896797,61.83641385322388,-2.9934969434025405,-6.220792356011266,-11.951813820040542,-5.546725019417835,24.074755387522234,2.3125,5.592225795643763,5.137500000000003,-3.5823352229719205,13.857335222971926,0.7775823885140412,9.497417611485965,-6.286327060000005,59.55056179775281,-4.564535285221503,4.359917611485961,1,-3.09375,-7.0,-12.9375,-11.0,-4.8125,2,-0.08251748251748248,1.2222222222222223,44.0625,-1.1935483870967742,42.625,-2.0,44.9375,-0.08251748251748248
5129,2001-01-25,43.75,45.0,42.8125,44.5625,10189500.0,-0.020979020979020935,1.5925925925925926,-0.9285714285714286,55.932203389830505,60.30390638073818,-1.5530558295460253,-4.4896134842313415,-10.677241491797815,-5.0053001604694884,25.327359992693832,2.1875,5.341175169510279,3.549999999999997,-4.30284058561935,11.402840585619344,-0.3764202928096765,7.476420292809671,-4.836647436400007,41.37931034482759,-20.92026808005464,3.926420292809675,1,-2.15625,-6.0625,-11.296875,-10.0625,-2.0,3,-0.008571428571428563,-3.111111111111111,44.6875,1.2222222222222223,44.0625,-1.1935483870967742,42.625,-0.008571428571428563
5130,2001-01-26,43.0625,43.625,41.625,42.5,7605400.0,-0.01571428571428568,1.3703703703703705,-0.6923076923076923,59.4,59.686432496597625,-0.9234774998735844,-3.2241306814574457,-9.708109764257358,-4.740855102649277,25.79322010102434,2.125,4.951401522241142,2.390625,-4.913717053117452,9.694967053117452,-1.261546026558726,6.042796026558726,-3.6676985902160055,34.72222222222222,-28.96686919809131,3.6521710265587273,1,-1.46875,-5.375,-10.609375,-10.03125,1.9375,4,-0.01741654571843254,1.5925925925925926,43.75,-3.111111111111111,44.6875,1.2222222222222223,44.0625,-0.01741654571843254
5131,2001-01-29,43.75,44.375,40.8125,42.75,4312300.0,0.0159651669085632,2.1666666666666665,1.7777777777777777,55.869565217391305,59.52049377645998,-1.1323839936748996,-3.401827548472653,-10.182792263335429,-5.820770852547653,25.9698949378468,3.5625,4.848064087189904,2.643749999999997,-4.279359185146994,9.566859185146988,-0.8178045925734949,6.105304592573489,-3.9026366748030483,56.62650602409639,-5.481124196222957,3.4615545925734947,1,-0.25,-6.0625,-11.296875,-11.3125,1.875,0,-0.08571428571428574,1.3703703703703705,43.0625,1.5925925925925926,43.75,-3.111111111111111,44.6875,-0.08571428571428574
5132,2001-01-30,45.9375,47.25,43.375,44.0,7811500.0,0.050000000000000044,-1.4313725490196079,1.9375,57.44234800838574,58.96302723010658,-2.177116104275207,-4.874448423136002,-12.16796538681848,-8.300887633801537,26.330631492289257,3.875,4.255359987512257,4.21875,-2.0802030249494265,10.517703024949427,1.0692734875252867,7.368226512474713,-5.664728474314863,79.6116504854369,19.631215078511644,3.1494765124747115,1,-1.90625,-8.09375,-13.359375,-13.5,-0.5625,1,-0.22176870748299315,2.1666666666666665,43.75,1.3703703703703705,43.0625,1.5925925925925926,43.75,-0.22176870748299315
5133,2001-01-31,45.875,48.6875,45.0,45.5,7094000.0,-0.0013605442176870541,-4.363636363636363,0.1935483870967742,61.43497757847534,58.56607568570054,-1.3995756360909724,-4.09656624681179,-11.811038940840618,-8.565524390211863,26.547946994250506,3.6875,4.031174677867817,3.5687500000000014,-1.8828763869740115,9.020376386974014,0.842936806512995,6.294563193487008,-5.0625,64.28571428571429,3.661753001782813,2.725813193487006,1,-1.125,-6.78125,-13.484375,-13.4375,-4.1875,2,-0.14032697547683926,-1.4313725490196079,45.9375,2.1666666666666665,43.75,1.3703703703703705,43.0625,-0.14032697547683926
5134,2001-02-01,45.75,47.4375,44.125,45.125,5171300.0,-0.0027247956403270157,-1.5238095238095237,1.6666666666666667,55.949367088607595,57.89310769250631,-1.4791096337664271,-3.9319612889979894,-11.413187881168007,-8.685885748104006,25.29182895039032,3.3125,4.39502104820447,3.2906249999999986,-2.3739688385074587,8.955218838507456,0.45832808074626996,6.122921919253727,-4.149999999999999,62.698412698412696,5.551130486638186,2.8322969192537286,2,-1.0,-6.34375,-13.703125,-13.3125,-4.5,3,-0.12841530054644812,-4.363636363636363,45.875,-1.4313725490196079,45.9375,2.1666666666666665,43.75,-0.12841530054644812
5135,2001-02-02,42.0625,46.5625,42.0,45.625,4484600.0,-0.0806010928961749,-1.4745762711864407,-5.7,54.166666666666664,57.17561828630963,1.964245431386857,-0.0708886077235178,-7.45177776458263,-5.24273202569168,23.721693612688405,4.5625,4.2072308251451815,-0.5093749999999986,-6.040428929025012,5.021678929025015,-3.2749019645125017,2.2561519645125045,6.625,15.873015873015872,-39.87630704805657,2.7655269645125053,2,2.6875,-2.4375,-10.328125,-9.625,1.75,4,-0.007429420505200568,-1.5238095238095237,45.75,-4.363636363636363,45.875,-1.4313725490196079,45.9375,-0.007429420505200568
5136,2001-02-05,40.5625,41.9375,37.8125,41.875,7127100.0,-0.03566121842496284,4.739130434782608,0.3684210526315789,56.95876288659794,56.66676288054701,3.5100297595622294,1.786517857363485,-5.683605735604203,-3.9344127868836267,22.54616767737653,4.25,3.3625876694852934,-2.1781250000000014,-7.199997390117574,2.8437473901175707,-4.689061195058791,0.3328111950587882,7.991250000000001,25.287356321839084,-34.42267931909013,2.5109361950587865,2,2.6875,0.03125,-8.828125,-9.15625,4.375,0,0.10939907550077033,-1.4745762711864407,42.0625,-1.5238095238095237,45.75,-4.363636363636363,45.875,0.10939907550077033
5137,2001-02-06,39.8125,42.0,39.125,40.34375,4980700.0,-0.018489984591679498,-2.0163934426229506,0.40476190476190477,48.710601719197705,56.207165839461425,4.016104529737326,2.626898515957322,-4.694812956741124,-3.4033576251314273,21.685874711485358,2.875,2.693178485631563,-2.8999999999999986,-7.9835777910727685,2.1835777910727714,-5.441788895536384,-0.3582111044636136,8.311599999999999,18.39080459770115,-40.34622922376208,2.5417888955363863,2,3.4375,1.15625,-7.96875,-8.40625,1.375,1,0.14599686028257453,4.739130434782608,40.5625,-1.4745762711864407,42.0625,-1.5238095238095237,45.75,0.14599686028257453
5138,2001-02-07,38.375,39.9375,37.625,39.5,8022300.0,-0.03610675039246469,1.3125,2.1176470588235294,28.113879003558708,53.11624090765344,4.9886165265627085,4.02462189395694,-3.1451482575760323,-2.187400652631773,20.56246426913957,2.3125,2.1856711555176673,-4.181249999999999,-9.602622786917564,1.240122786917567,-6.891936393458785,-1.4705636065412122,9.336635999999999,7.643312101910828,-44.49682390139914,2.7106863934587846,2,4.78125,2.71875,-6.46875,-6.96875,0.1875,2,0.1824104234527688,-2.0163934426229506,39.8125,4.739130434782608,40.5625,-1.4745762711864407,42.0625,0.1824104234527688
5139,2001-02-08,36.5,39.6875,36.375,38.375,7182400.0,-0.04885993485342022,-2.1176470588235294,1.6666666666666667,26.96245733788396,49.51206950075166,6.400090652526927,5.969399894464814,-1.1270868773930758,-0.5291328199205338,19.989110044373238,3.3125,1.424889655834427,-5.90625,-11.826706841369571,0.014206841369571066,-8.866478420684786,-2.9460215793152145,10.606437839999998,1.2269938650306749,-45.27544639285418,2.960228420684787,2,6.03125,4.875,-4.34375,-5.09375,5.25,3,0.14212328767123283,1.3125,38.375,-2.0163934426229506,39.8125,4.739130434782608,40.5625,0.14212328767123283
5140,2001-02-09,35.875,38.4375,35.8125,36.875,6094200.0,-0.017123287671232834,-3.6666666666666665,0.5333333333333333,29.69924812030075,46.60425648996382,6.591490478576567,6.374853133524937,-0.2434536669789651,-0.11572222474090665,19.20686766613036,2.625,1.0454301860942223,-6.184375000000003,-12.77913904649482,0.41038904649481367,-9.481757023247411,-2.8869929767525946,10.372922812799999,1.0101010101010102,-42.01882616233161,3.2973820232474083,2,6.375,6.21875,-0.765625,-1.71875,2.5,4,0.14982578397212554,-2.1176470588235294,36.5,1.3125,38.375,-2.0163934426229506,39.8125,0.14982578397212554
5141,2001-02-12,38.875,39.5625,36.125,36.1875,6336300.0,0.08362369337979092,-1.4444444444444444,-2.6875,35.738831615120276,44.19275466848988,3.1595050232709028,3.4690309892405224,-3.0222002355726687,-3.378877308616751,18.25839649767762,3.6875,0.6498161619238445,-3.1312500000000014,-9.814509230896384,3.552009230896381,-6.472879615448193,0.21037961544818984,6.329380531520002,49.494949494949495,8.036477910835131,3.3416296154481917,2,3.375,3.21875,-3.765625,-4.71875,1.0625,0,0.12700964630225076,-3.6666666666666665,35.875,-2.1176470588235294,36.5,1.3125,38.375,0.12700964630225076
5142,2001-02-13,37.125,41.5625,37.0625,39.375,7811400.0,-0.045016077170418,-2.789473684210526,-0.8372093023255814,30.420711974110034,40.74672515689374,3.9425985057456288,5.495885473660394,-0.988140257922538,-1.903882212711565,18.255182035660955,4.5,0.10685735773851235,-4.878124999999997,-11.570922950624833,1.8146729506248391,-8.224523975312415,-1.531726024687579,7.140192478368,22.82608695652174,-15.668709022936792,3.3463989753124195,2,4.5,4.96875,-1.75,-2.96875,8.5,1,0.21043771043771042,-1.4444444444444444,38.875,-3.6666666666666665,35.875,-2.1176470588235294,36.5,0.21043771043771042
5143,2001-02-14,43.125,44.5,38.5,38.5625,13504200.0,0.16161616161616155,-1.56,-2.0277777777777777,48.71794871794872,39.94323422682052,-2.7809594936398696,-0.30306634574350966,-6.636562534943806,-8.082920718723244,17.498408939581804,7.375,-0.2204623096873206,0.984375,-5.680521626315148,7.649271626315148,-2.3480733131575704,4.31682331315757,-7.3125,84.17266187050359,44.14075956426926,3.3324483131575735,2,-1.9375,-0.875,-7.59375,-8.96875,1.8125,2,-0.04492753623188406,-2.789473684210526,37.125,-1.4444444444444444,38.875,-3.6666666666666665,35.875,-0.04492753623188406
5144,2001-02-15,44.3125,46.625,43.5625,43.75,8999000.0,0.02753623188405796,-5.533333333333333,0.1232876712328767,52.51256281407036,39.75944490986538,-4.686665614724731,-1.7163945934199631,-7.497779198758579,-9.349566658901146,16.373581992988278,3.5,-0.7843350817808101,2.2593749999999986,-4.232430943486612,8.75118094348661,-0.9865279717433069,5.505277971743304,-8.326250000000002,78.61271676300578,36.343186694475555,3.2459029717433046,2,-3.09375,-2.0625,-8.59375,-10.15625,0.625,3,-0.1297602256699577,-1.56,43.125,-2.789473684210526,37.125,-1.4444444444444444,38.875,-0.1297602256699577
5145,2001-02-16,41.6875,43.9375,41.125,42.5625,7875500.0,-0.05923836389280679,-1.8125,-1.5555555555555556,46.15384615384615,38.55889860622629,-2.369647104881473,0.6879089328586119,-4.689148670395781,-6.801817308924527,14.859560658515719,3.1875,-1.5827130912181318,-0.203125,-6.552062307471523,6.145812307471523,-3.377593653735765,2.971343653735765,-5.2757000000000005,52.976190476190474,12.005420609787173,3.174468653735763,2,-0.46875,0.5625,-5.484375,-7.53125,3.6875,4,0.0014992503748125774,-5.533333333333333,44.3125,-1.56,43.125,-2.789473684210526,37.125,0.0014992503748125774
5146,2001-02-20,40.3125,42.875,40.0625,42.5,5208700.0,-0.032983508245877036,-1.0930232558139534,2.5,39.1826923076923,37.500242004947914,-1.1553347510787262,1.9824189864826849,-3.098382556952842,-5.4739278557154165,13.731730431143971,2.8125,-2.2574880454405744,-1.4624999999999986,-7.83929283355657,4.914292833556573,-4.650896416778288,1.7258964167782906,-3.4921720000000036,33.98692810457516,-2.009445391831221,3.188396416778287,2,0.90625,1.9375,-3.078125,-5.71875,2.1875,1,-0.04806201550387601,-1.8125,41.6875,-5.533333333333333,44.3125,-1.56,43.125,-0.04806201550387601
5147,2001-02-21,39.9375,44.375,39.375,39.4375,10785400.0,-0.009302325581395321,-15.0,-0.22857142857142856,38.71733966745843,38.678404300936776,-0.8501401419800203,2.1423801038096073,-2.473272555254084,-5.165662380305463,13.012419106006995,5.0,-2.663798716221663,-1.6312500000000014,-7.963199583367583,4.70069958336758,-4.797224791683796,1.534724791683793,-2.7249851200000066,17.692307692307693,-14.117352855825953,3.165974791683792,2,1.28125,2.3125,-2.640625,-5.34375,1.75,2,0.0,-1.0930232558139534,40.3125,-1.8125,41.6875,-5.533333333333333,44.3125,0.0
5148,2001-02-22,41.0,44.0,38.6875,40.5,11015700.0,0.026604068857589924,-1.5757575757575757,1.0,41.28440366972477,40.26973167114131,-1.6775365609036044,0.8321204800042636,-3.445468050341148,-6.360250243758443,11.885507187381956,5.3125,-3.035342136783136,-0.3843749999999986,-6.546423931927329,5.777673931927332,-3.4653994659636638,2.6966494659636666,-3.410985715200006,29.133858267716533,1.1805485560796534,3.0810244659636656,2,0.21875,1.25,-3.5625,-6.40625,-1.625,3,0.11280487804878048,-15.0,39.9375,-1.0930232558139534,40.3125,-1.8125,41.6875,0.11280487804878048
5149,2001-02-23,43.375,43.5,38.75,41.171875,10375300.0,0.05792682926829262,2.872611464968153,4.40625,52.53012048192771,42.80649526687764,-3.324351654201841,-1.6573892586086743,-5.728912135620817,-8.789004091671842,11.000223319020417,4.75,-3.0566957706042217,2.0093749999999986,-4.124583942039365,8.143333942039362,-1.0576044710196797,5.076354471019677,-5.424546286592005,82.41758241758241,50.74945709600065,3.066979471019681,2,-2.0,-1.125,-5.421875,-8.625,-8.5625,4,0.036023054755043304,-1.5757575757575757,41.0,-15.0,39.9375,-1.0930232558139534,40.3125,0.036023054755043304
5150,2001-02-26,42.3125,43.5,40.375,43.4375,7125700.0,-0.02449567723342938,4.0,-0.5106382978723404,53.4313725490196,44.77233314842201,-1.399873003087741,-0.6892990377142354,-4.450318584501247,-7.736086758380196,10.469616995196473,3.125,-2.5344123135462837,0.984375,-5.1149771819506995,7.0837271819506995,-2.065301090975346,4.034051090975346,-4.015064435128323,63.73626373626373,29.96965380546184,3.0496760909753493,2,-0.46875,-0.0625,-3.078125,-6.28125,-6.875,0,0.0620384047267355,2.872611464968153,43.375,-1.5757575757575757,41.0,-15.0,39.9375,0.0620384047267355
5151,2001-02-27,40.0,42.375,39.0625,41.5,6356000.0,-0.05465288035450522,1.0384615384615385,1.3333333333333333,50.34642032332563,46.98630074277929,1.216967472869591,1.399614637434695,-1.873620652111569,-5.441724050924556,10.041157319034424,3.3125,-1.8368286563366354,-1.140625,-7.15648602578608,4.87523602578608,-4.14855551289304,1.86730551289304,-1.3694618577231878,23.076923076923077,-12.11269958426119,3.0079305128930396,2,2.5625,2.25,-0.546875,-3.75,-7.25,1,0.1343749999999999,4.0,42.3125,2.872611464968153,43.375,-1.5757575757575757,41.0,0.1343749999999999
5152,2001-02-28,35.75,40.125,34.8125,40.125,11517400.0,-0.10624999999999996,1.4285714285714286,2.9166666666666665,45.60669456066946,46.64060583641493,5.8685533532469805,5.109211868303866,2.6127580585505683,-1.282660465679676,9.291521656615501,5.3125,-1.2508449880645856,-4.881250000000001,-10.912132692659874,1.1496326926598712,-7.896691346329938,-1.865808653670065,10.875,10.204081632653061,-27.29389920661514,3.0154413463299354,2,4.96875,6.0,3.890625,0.5,1.4375,2,0.18881118881118875,1.0384615384615385,40.0,4.0,42.3125,2.872611464968153,43.375,0.18881118881118875
5153,2001-03-01,39.4375,39.5625,31.875,33.1875,12164400.0,0.10314685314685312,1.3653846153846154,-1.4285714285714286,54.63510848126233,46.8764442438807,1.7913534528013528,0.964134101801065,-0.8047446321406824,-5.000659580463434,8.41282830200178,7.6875,-0.8625596168644165,-0.8718750000000028,-6.389710167364392,4.645960167364386,-3.630792583682201,1.8870425836821951,6.951250000000002,65.05376344086021,22.018972762361656,2.7589175836821953,3,-1.3125,0.84375,0.203125,-3.1875,-3.4375,3,0.05705229793977806,1.4285714285714286,35.75,1.0384615384615385,40.0,4.0,42.3125,0.05705229793977806
5154,2001-03-02,39.875,43.125,37.125,38.375,9652200.0,0.011093502377178988,-2.0,0.24,56.34920634920635,48.009262043365176,0.7355488562776387,0.067381138854536,-0.9797306055953072,-5.420518734550413,7.426434911135728,6.0,-0.14614994984918894,-0.140625,-5.0284917919971335,4.7472417919971335,-2.5845583959985703,2.3033083959985703,5.933199999999999,68.81720430107528,19.621119992940933,2.443933395998568,3,-1.75,0.40625,-0.234375,-3.625,-5.865001678466804,4,-0.01253918495297801,1.3653846153846154,39.4375,1.4285714285714286,35.75,1.0384615384615385,40.0,-0.01253918495297801
5155,2001-03-05,41.75,43.0,40.375,41.1875,5209900.0,0.047021943573667624,-1.4,0.375,54.73251028806584,49.73701959674001,-1.262408969833281,-1.9312470073532353,-2.5609867045443266,-7.27877112329756,7.091957285991711,3.125,-0.24456346809295582,1.75,-3.1122471521317863,6.612247152131786,-0.6811235760658931,4.181123576065893,3.500872000000001,87.77777777777777,37.02416628413884,2.4311235760658914,3,-3.625,-1.46875,-2.109375,-5.5,-4.909999847412109,0,-0.1661676646706587,-2.0,39.875,1.3653846153846154,39.4375,1.4285714285714286,35.75,-0.1661676646706587
5156,2001-03-06,45.0,45.9375,43.5,43.5625,9040400.0,0.07784431137724557,-2.12,2.5555555555555554,62.35294117647059,52.3631975421858,-4.221497231535849,-5.092869122974449,-5.427079145052716,-10.464014438476603,7.298536988358196,4.1875,-0.4893968199319261,4.778125000000003,-0.5726427449613709,10.128892744961377,2.102741127519316,7.45350887248069,-13.125,93.33333333333333,37.43408330310919,2.675383872480685,3,-6.09375,-4.71875,-5.359375,-8.75,-3.9599990844726562,1,-0.21250000000000002,-1.4,41.75,-2.0,39.875,1.3653846153846154,39.4375,-0.21250000000000002
5157,2001-03-07,45.625,46.25,43.625,44.875,7782500.0,0.01388888888888884,1.625,0.5217391304347826,54.71698113207547,53.85570614911365,-4.419656655812162,-5.544345386522039,-5.640904468313991,-11.041920815984852,7.560995437141626,2.625,-0.32323191730671397,5.112499999999997,-0.7514453666580749,10.97644536665807,2.180527316670961,8.044472683329033,-13.46875,95.65217391304348,41.539430802874385,2.931972683329036,3,-6.5625,-5.34375,-5.03125,-9.375,-1.5849990844726562,2,-0.28219178082191776,-2.12,45.0,-1.4,41.75,-2.0,39.875,-0.28219178082191776
5158,2001-03-08,45.375,46.0,43.25,45.0625,9100400.0,-0.005479452054794498,2.52,0.4166666666666667,52.07823960880195,53.805497163210795,-3.8932120406428368,-4.999353629172035,-5.0648264353896835,-10.730833625612988,7.411345922933382,2.75,0.18433349255305131,4.512500000000003,-1.642648679207575,10.66764867920758,1.4349256603962104,7.590074339603795,-12.655000000000001,90.41095890410958,37.769835960528724,3.07757433960379,3,-6.3125,-5.09375,-4.4375,-8.5,-1.9150009155273438,3,-0.18044077134986225,1.625,45.625,-2.12,45.0,-1.4,41.75,-0.18044077134986225
5159,2001-03-09,41.6875,45.0,41.1875,44.0625,8240700.0,-0.08126721763085398,-1.2592592592592593,-7.6,49.99999999999999,53.42423354665306,-0.5255212298454381,-0.9521076941939981,-1.0531216608055374,-7.001073005037547,7.11607585039456,4.1875,0.6837396235284388,0.5656249999999972,-5.242926290304524,6.3741762903045185,-2.3386506451522635,3.469900645152258,-8.426299999999998,22.340425531914892,-29.008373898617354,2.904275645152259,3,-2.625,-2.03125,0.234375,-4.09375,1.0424995422363281,4,-0.13643178410794599,2.52,45.375,1.625,45.625,-2.12,45.0,-0.13643178410794599
5160,2001-03-12,41.25,44.375,40.125,40.4375,10233700.0,-0.010494752623688153,-4.913043478260869,-0.34210526315789475,51.824817518248175,53.58849990164447,-0.2845053928017194,-0.09621229214702964,-0.3825002974683258,-6.473530047694723,6.7575352464784455,4.25,1.0434939646105263,-0.140625,-5.398275284409472,5.117025284409472,-2.7694501422047395,2.4882001422047395,-7.469248,18.367346938775512,-33.724461565154556,2.6288251422047364,3,-2.1875,-2.0,0.828125,-3.65625,5.8300018310546875,0,-0.1755151922052558,-1.2592592592592593,41.6875,2.52,45.375,1.625,45.625,-0.1755151922052558
5161,2001-03-13,43.8125,43.8125,41.6875,42.25,8412200.0,0.06212121212121202,1.72,1.9230769230769231,56.95067264573991,54.84894191109674,-2.5136687335189194,-2.3925060143669796,-2.7236380143194054,-8.87628301703613,6.734773453935504,2.5625,0.914085723222648,2.174999999999997,-3.0488698097738762,7.3988698097738705,-0.43693490488693953,4.786934904886934,-9.53297808,60.204081632653065,3.6056059333263377,2.611934904886936,3,-4.75,-4.5625,-1.625,-6.21875,8.987499237060547,1,-0.15914407640312944,-4.913043478260869,41.25,-1.2592592592592593,41.6875,2.52,45.375,-0.15914407640312944
5162,2001-03-14,44.9375,45.5,42.25,42.4375,11885400.0,0.02567760342368053,-1.2608695652173914,1.6,57.04697986577181,55.11692762048668,-2.4567182516414405,-3.0590419897300194,-3.5653119806209688,-9.83936006362427,7.128296619398605,3.25,0.8576214869572709,2.909374999999997,-2.055712817900819,7.874462817900813,0.4268310910495927,5.391918908950402,-10.179158956800002,81.91489361702128,20.940044462673825,2.4825439089504067,3,-3.25,-5.6875,-3.015625,-7.34375,7.1725006103515625,2,-0.08673155125391163,1.72,43.8125,-4.913043478260869,41.25,-1.2592592592592593,41.6875,-0.08673155125391163
5163,2001-03-15,41.1875,46.5625,41.0625,46.375,11233400.0,-0.08344923504867874,-1.0229885057471264,-2.075,46.268656716417915,53.99686655017685,1.7518505279799825,0.5674567434453124,0.4161762040165087,-6.052383716958751,7.0064466566400165,5.5,0.9880614344435088,-0.7437499999999986,-5.694311504568915,4.206811504568918,-3.2190307522844535,1.7315307522844563,-5.969492598527999,16.50485436893204,-40.032668483382736,2.475280752284458,3,2.15625,-1.9375,0.921875,-3.59375,9.412498474121094,3,0.06925647139368363,-1.2608695652173914,44.9375,1.72,43.8125,-4.913043478260869,41.25,0.06925647139368363
5164,2001-03-16,38.5625,40.25,37.875,39.4375,9927500.0,-0.06373292867981795,-1.1111111111111112,0.1686746987951807,43.927125506072876,52.796268241066514,4.661276291350411,2.8876450193102414,2.970897244800696,-3.396314704904114,6.648836398649091,3.3125,1.5847464371843714,-3.081249999999997,-8.116667324469951,1.9541673244699567,-5.598958662234978,-0.5635413377650167,-2.663823042616322,7.913669064748201,-45.742275865665064,2.5177086622349782,3,3.65625,0.6875,3.5625,-0.96875,11.667499542236328,4,0.12700159700415314,-1.0229885057471264,41.1875,-1.2608695652173914,44.9375,1.72,43.8125,0.12700159700415314
5165,2001-03-19,41.75,42.0625,37.875,39.0625,7711600.0,0.08265802269043765,1.528301886792453,-3.0714285714285716,52.755905511811015,51.72993094499322,1.6469731086437562,-0.31087108107975325,-0.15860766266204251,-6.563833520956692,6.78360224038132,4.1875,1.6789347091848086,0.10312499999999858,-4.932484218094835,5.138734218094832,-2.4146796090474183,2.6209296090474155,-5.21149366005934,44.60431654676259,-12.38597079281999,2.5178046090474164,3,0.46875,-2.5,0.203125,-4.15625,10.819999694824219,0,0.023473042927816268,-1.1111111111111112,38.5625,-1.0229885057471264,41.1875,-1.2608695652173914,44.9375,0.023473042927816268
5166,2001-03-20,38.375,42.8125,38.25,41.125,12651800.0,-0.08083832335329344,-2.0416666666666665,-1.0232558139534884,54.25101214574898,51.67815661317917,4.451513126941521,3.0688767568817497,3.3209899110644443,-3.140373498269767,7.137881746236022,4.5625,1.6084701658634657,-3.174999999999997,-8.390046550732691,2.040046550732697,-5.782523275366344,-0.5674767246336501,-1.235054040455779,5.755395683453238,-54.79209922385015,2.6075232753663475,3,3.84375,0.875,3.796875,-0.78125,11.974998474121094,1,0.22684043859425906,1.528301886792453,41.75,-1.1111111111111112,38.5625,-1.0229885057471264,41.1875,0.22684043859425906
5167,2001-03-21,39.9375,41.75,38.265625,38.8125,9466300.0,0.04071661237785018,-2.140845070422535,-0.4090909090909091,50.869565217391305,51.543859458577984,2.232130842168914,1.587783228635054,1.7806420731856463,-4.624876702683558,7.13460471330942,3.484375,1.5067113936250465,-1.6124999999999972,-6.827546550732691,3.602546550732697,-4.220023275366344,0.9950232753663499,-2.2322007980284297,23.741007194244602,-34.73958364440615,2.6075232753663475,3,2.28125,-0.6875,2.234375,-2.34375,12.702499389648438,2,0.3220657085961953,-2.0416666666666665,38.375,1.528301886792453,41.75,-1.1111111111111112,38.5625,0.3220657085961953
5168,2001-03-22,45.625,45.875,40.9375,41.0,15445000.0,0.14241001564945233,-1.0789473684210527,4.111111111111111,58.45588235294118,52.483401942238125,-3.817643278713973,-3.9373263430412777,-3.8544274494222037,-10.212490894725264,7.309875089124097,5.9375,0.9725357306875537,3.84375,-1.6702125402001187,9.357712540200119,1.0867687298999442,6.600731270100056,-7.388268750146722,96.875,38.061875833175314,2.7569812701000584,3,-3.40625,-6.375,-3.765625,-8.03125,9.334999084472656,3,0.14213699967893834,-2.140845070422535,39.9375,-2.0416666666666665,38.375,1.528301886792453,41.75,0.14213699967893834
5169,2001-03-23,44.9375,47.8125,43.9375,47.1875,18099000.0,-0.015068493150684925,1.2142857142857142,-0.4864864864864865,54.85714285714286,52.82032697989309,-2.9286254206948783,-3.295740112731309,-3.0569289370329926,-9.401144241808346,7.65749234049517,3.875,0.6786799164080577,3.078125,-2.5734751169201857,8.729725116920186,0.2523249415399107,5.903925058460089,-6.671875,71.0691823899371,15.262257784825891,2.825800058460093,3,-2.09375,-5.09375,-3.21875,-7.34375,10.412498474121094,4,0.1260083109679242,-1.0789473684210527,45.625,-2.140845070422535,39.9375,-2.0416666666666665,38.375,0.1260083109679242
5170,2001-03-26,44.9375,46.0,44.0,44.6875,10049700.0,0.0,-1.4615384615384615,-0.1111111111111111,49.89429175475688,52.03628465867275,-2.6267794934331405,-3.255931718402522,-3.0514506072453997,-9.274044379620186,8.023895260076683,2.0,0.46678079251046967,2.9468749999999986,-2.86858123747556,8.762331237475557,0.039146881262219324,5.854603118737778,-5.908124999999998,69.93464052287581,18.094865875553573,2.9077281187377784,3,-2.09375,-5.09375,-3.203125,-7.1875,9.052501678466797,0,0.11777467687869447,1.2142857142857142,44.9375,-1.0789473684210527,45.625,-2.140845070422535,39.9375,0.11777467687869447
5171,2001-03-27,45.375,47.625,43.375,44.25,12616000.0,0.009735744089012455,-1.9565217391304348,4.5,49.57446808510639,51.206005571932145,-3.1506554864613037,-3.446823916604451,-3.3855915147813747,-9.62551773915284,8.94454707389756,4.25,0.6038005637696671,3.1156250000000014,-2.808272160297676,9.039522160297679,0.1536764198511591,6.077573580148844,-5.642975,74.46808510638297,27.006598923657805,2.9619485801488405,3,-2.53125,-5.53125,-3.640625,-7.625,5.685001373291023,1,0.15856748638731055,-1.4615384615384615,44.9375,1.2142857142857142,44.9375,-1.0789473684210527,45.625,0.15856748638731055
5172,2001-03-28,42.5,47.375,42.25,45.0,12242500.0,-0.0633608815426997,-2.4166666666666665,-2.2222222222222223,45.5078125,51.12146732566349,-0.7350772983954457,-0.04237497230892018,-0.3498548498983496,-6.664368575263865,8.649494357510209,5.125,0.6598737808275317,-0.09687499999999716,-5.166858098434808,4.973108098434814,-2.631866549217399,2.438116549217405,-2.1215369999999965,22.727272727272727,-18.504073331889302,2.534991549217405,3,0.34375,-2.65625,-0.765625,-3.9375,8.319999694824219,2,0.18470584644990806,-1.9565217391304348,45.375,-1.4615384615384615,44.9375,1.2142857142857142,44.9375,0.18470584644990806
5173,2001-03-29,41.6875,44.8125,40.0,42.625,11835400.0,-0.019117647058823573,-1.2318840579710144,0.375,50.0,51.79623115832206,0.17411663480616824,0.9985272142360699,0.5144961623248889,-5.780546870657595,7.451446731573089,4.8125,0.3151734715064478,-1.0218750000000014,-5.8926179118309605,3.8488679118309577,-3.457246455915481,1.4134964559154781,6.125,21.6,-21.111258947839488,2.435371455915479,3,1.15625,-1.84375,0.046875,-3.125,7.592498779296882,3,0.262728621041042,-2.4166666666666665,42.5,-1.9565217391304348,45.375,-1.4615384615384615,44.9375,0.262728621041042
5174,2001-03-30,39.375,41.0,38.75,41.0,12955600.0,-0.05547226386806592,1.7692307692307692,1.7333333333333334,46.975806451612904,51.15399792941117,2.9211838513371404,3.4484517562381,2.6696916018049066,-3.3884912860081897,7.114340633091129,2.9375,-0.20990479834331666,-3.309375000000003,-8.246058809954548,1.6273088099545419,-5.777716904977275,-0.8410330950227305,8.28125,7.042253521126761,-37.14769234611868,2.468341904977271,3,3.65625,0.46875,2.359375,-0.8125,12.415000915527344,4,0.39580950055803577,-1.2318840579710144,41.6875,-2.4166666666666665,42.5,-1.9565217391304348,45.375,0.39580950055803577
5175,2001-04-02,34.8125,39.9375,33.6875,39.0,12135900.0,-0.1158730158730159,1.0618556701030928,2.576923076923077,36.36363636363636,49.16651173139866,7.1477747677471015,7.867957218104181,7.054894774625893,1.2308350881123857,7.179524397012206,6.25,-0.2153593702370884,-7.524999999999999,-13.585196930966745,-1.4648030690332519,-10.555098465483368,-4.494901534516629,12.487499999999997,8.071748878923767,-32.68418982537389,3.030098465483372,4,5.9375,5.03125,7.0,3.75,14.717498779296882,0,0.5899460962045557,1.7692307692307692,39.375,-1.2318840579710144,41.6875,-2.4166666666666665,42.5,0.5899460962045557
5176,2001-04-03,35.4375,37.375,34.6875,35.125,12591100.0,0.01795332136445249,-3.526315789473684,-0.07462686567164178,35.38461538461537,47.44596174997911,6.774702858784487,6.840545015545345,6.330755218090516,0.6908234424001378,7.95233369712385,2.6875,0.09036761379137204,-6.421875,-13.077263967042036,0.23351396704203609,-9.749569483521022,-3.0941805164789784,11.045749999999998,12.785388127853881,-21.823853160920716,3.3276944835210185,4,5.3125,4.40625,6.609375,3.125,14.682498931884773,1,0.5235273842248127,1.0618556701030928,34.8125,1.7692307692307692,39.375,-1.2318840579710144,41.6875,0.5235273842248127
5177,2001-04-04,32.75,35.734375,31.75,35.625,12328100.0,-0.07583774250440922,1.5757575757575757,-9.2,36.580516898608344,45.01536558838657,9.315009841732945,8.974134722709145,8.839500622277981,3.4884648056597314,8.90222059779941,3.984375,-0.25669574635246306,-8.465625000000003,-16.017689352667766,-0.9135606473322397,-12.241657176333888,-4.689592823666118,12.965505,7.655502392344498,-28.035789957944747,3.7760321763338816,4,7.03125,7.03125,9.65625,5.8125,18.080001831054688,2,0.5590840113981992,-3.526315789473684,35.4375,1.0618556701030928,34.8125,1.7692307692307692,39.375,0.5590840113981992
5178,2001-04-05,37.1875,38.0625,34.125,34.4375,9803700.0,0.1354961832061068,-1.3333333333333333,-0.9565217391304348,47.93233082706767,44.24594202948933,3.972539747326266,4.102115067649059,4.2509759309442074,-0.8199553825480308,9.765510696826578,5.3125,-0.31220650169079533,-3.6187499999999986,-11.108864098631557,3.8713640986315596,-7.363807049315781,0.12630704931578407,7.4107646,58.78378378378378,18.77002850365919,3.745057049315779,4,2.5,2.59375,4.046875,1.375,12.542499542236328,3,0.3665882270877101,1.5757575757575757,32.75,-3.526315789473684,35.4375,1.0618556701030928,34.8125,0.3665882270877101
5179,2001-04-06,36.0,37.625,34.75,36.4375,9312000.0,-0.031932773109243695,1.0444444444444445,-0.1590909090909091,40.800000000000004,43.235465167849675,4.200677014907079,5.103324820629524,5.300761634914892,0.5269557030441945,10.171910994595592,2.875,-0.38051864217861464,-4.521875000000001,-12.297540799043446,3.2537907990434434,-8.40970789952172,-0.6340421004782826,7.570403431999999,51.908396946564885,11.959974325134013,3.887832899521721,4,3.6875,3.78125,3.203125,2.5625,13.130001068115227,4,0.36888885498046897,-1.3333333333333333,37.1875,1.5757575757575757,32.75,-3.526315789473684,35.4375,0.36888885498046897
5180,2001-04-09,34.009998321533196,36.25,31.75,35.75,8604100.0,-0.05527782440185569,2.2846695207267413,3.9771466936384092,42.69211211594532,42.470758949053995,5.003806144201683,6.8756301853340815,7.149249224281682,2.6394705137800614,10.555219944559607,4.5,-1.293377063934173,-6.149876594543464,-14.43992311948675,2.1401699303998214,-10.294899857015103,-2.004853332071825,8.614772835906805,35.80195360844667,-8.12170154857931,4.145023262471643,4,5.552501678466804,5.771251678466804,5.193126678466804,4.552501678466804,20.860000610351577,0,0.5227875175382428,1.0444444444444445,36.0,-1.3333333333333333,37.1875,1.5757575757575757,32.75,0.5227875175382428
5181,2001-04-10,36.84000015258789,38.0,33.200000762939446,34.450000762939446,11344300.0,0.083210878292308,1.0382166327312459,-1.373561542627007,45.02529591546536,42.417145995216806,0.934016208165751,3.685437301088605,4.185536887943577,-0.0912339035023848,10.778938984848951,4.799999237060554,-2.006219033737281,-2.971249771118167,-11.20075061698553,5.258251074749197,-7.086000194051849,1.1435006518155149,4.914789312256907,80.63366578357054,32.74604924930016,4.114750422933681,4,1.4412498474121094,2.9412498474121094,2.3631248474121094,1.7224998474121094,17.889999389648438,1,0.34446250201270856,2.2846695207267413,34.009998321533196,1.0444444444444445,36.0,-1.3333333333333333,37.1875,0.34446250201270856
5182,2001-04-11,41.040000915527344,43.560001373291016,40.349998474121094,41.599998474121094,16099000.0,0.11400653489531587,-2.3092771747679723,-0.23430866175916576,42.26682674366833,41.55790452229106,-3.9055781028601686,-0.8659218640069497,-0.1726472778335051,-4.18646530207301,11.136532544244899,6.720001220703125,-2.4794839723514173,1.4236259460449219,-6.472597188662213,9.319849080752057,-2.524485621308642,5.371737513398486,-9.290000915527344,78.66214932486972,35.44386903156801,3.9481115673535676,4,-3.385000228881836,-1.2587509155273438,-1.4462509155273438,-2.4775009155273438,14.419998168945312,2,0.2212475100828286,1.0382166327312459,36.84000015258789,2.2846695207267413,34.009998321533196,1.0444444444444445,36.0,0.2212475100828286
5183,2001-04-12,44.040000915527344,44.900001525878906,40.0,40.650001525878906,8563300.0,0.07309941357396421,-1.0895518017724912,-6.053596730245232,48.595792905445904,41.7379030171614,-7.3049792135687355,-3.8380408192934823,-3.2972169475935544,-7.01927778579028,11.292931090534914,4.900001525878906,-2.956067169791737,4.281000900268552,-3.8347058801535496,12.39670768069065,0.2231475100575011,8.338854290479603,-12.053800888061524,93.46007216304044,51.5437775747136,4.057853390211049,4,-5.715000152587891,-4.258750915527344,-4.368125915527344,-5.477500915527344,16.549999237060547,3,0.1541780375652393,-2.3092771747679723,41.040000915527344,1.0382166327312459,36.84000015258789,2.2846695207267413,34.009998321533196,0.1541780375652393
5184,2001-04-16,43.459999084472656,44.95000076293945,41.41999816894531,43.0,8283700.0,-0.013169886898212857,1.0523256329731552,0.13569296970297118,47.72954185421159,43.00078140500309,-6.799637107732821,-3.0275417444693034,-2.8470630748515617,-6.286737108456592,10.676173081220604,3.5300025939941406,-3.1082892992021556,3.4561241149902315,-4.801871252208201,11.714119482188664,-0.6728735686089848,7.585121798589448,-10.957246997070314,88.71210914888617,48.260455607539285,4.128997683599216,4,-5.10999870300293,-3.6787490844726562,-3.7881240844726562,-4.897499084472656,15.620002746582031,0,0.1442706072215223,-1.0895518017724912,44.040000915527344,-2.3092771747679723,41.040000915527344,1.0382166327312459,36.84000015258789,0.1442706072215223
5185,2001-04-17,42.72999954223633,44.68999862670898,41.5,42.72000122070313,9789600.0,-0.016797044583858334,-1.6040797006786987,0.021735524853615986,45.97167224656582,44.17712105633092,-5.395864392189701,-2.340349609245294,-2.13919399895007,-5.387934038064266,10.582877131782853,3.1899986267089773,-3.422024290154809,2.6771245956420913,-5.635941823980502,10.990191015264685,-1.479408614169202,6.8336578054533845,-9.480412534301756,81.10637258976064,43.10041807206882,4.156533209811297,4,-4.379999160766602,-2.948749542236328,-3.370624542236328,-3.636249542236328,12.790000915527344,1,0.14977771107984306,1.0523256329731552,43.459999084472656,-1.0895518017724912,44.040000915527344,-2.3092771747679723,41.040000915527344,0.14977771107984306
5186,2001-04-18,47.08000183105469,50.099998474121094,45.95000076293945,46.06000137329102,16883500.0,0.1018020672927602,-5.693535635069326,102.01716901953002,56.675412872356844,46.409887275636315,-8.85153522275725,-6.329261398533653,-6.412878748077922,-9.539130180485174,11.10274213427077,7.369998931884766,-3.350045233174697,6.591876792907712,-2.246258200058378,15.430011785873798,2.172809296424667,11.010944289390757,-13.128389997819824,70.09903862060526,28.914537210307536,4.419067496483043,4,-6.155002593994141,-6.155002593994141,-7.9237518310546875,-7.6737518310546875,9.989997863769531,2,0.1654629736163622,-1.6040797006786987,42.72999954223633,1.0523256329731552,43.459999084472656,-1.0895518017724912,44.040000915527344,0.1654629736163622
5187,2001-04-19,52.79999923706055,52.86000061035156,48.349998474121094,48.349998474121094,13868800.0,0.12149526727997828,-1.02696690472088,4.362743888072375,64.16958587642395,48.214026725564786,-12.771394601773281,-11.632635788108296,-11.964339801615921,-15.038014923296004,11.819314687460553,5.779998779296875,-2.3016982425886567,11.668749237060545,1.265896821981947,22.071601652139144,6.467323029521246,16.870175444599845,-17.556516472554783,99.53342635736178,53.56361835717274,5.201426207539298,4,-10.494998931884766,-10.494998931884766,-13.643749237060547,-13.174999237060547,3.8100013732910156,3,0.0365530366110518,-5.693535635069326,47.08000183105469,-1.6040797006786987,42.72999954223633,1.0523256329731552,43.459999084472656,0.0365530366110518
5188,2001-04-20,52.11000061035156,53.5,51.0,53.1500015258789,10399600.0,-0.01306815599771205,1.8735667463223205,-0.2337080308364628,66.9393445946892,51.11839834719692,-10.886908859799256,-10.995638766814295,-11.064005800693522,-14.185554129640899,12.661105871394756,2.5,-1.1853735375625547,10.654500579833986,-0.6989433355419621,22.007944495209934,4.977778622146012,16.33122253752196,-15.10486606126122,88.49338428016547,36.04630578057458,5.676721957687973,4,-9.485000610351562,-9.485000610351562,-11.641250610351562,-11.828750610351562,1.6899986267089844,4,0.06428705497761245,-1.02696690472088,52.79999923706055,-5.693535635069326,47.08000183105469,-1.6040797006786987,42.72999954223633,0.06428705497761245
5189,2001-04-23,50.599998474121094,51.040000915527344,49.5,50.52999877929688,8762200.0,-0.02897720434742246,2.24209156835503,-0.06730733961779065,72.85558550001103,54.46989538987089,-7.921089885962239,-9.528180103583594,-9.296431885166463,-12.495272397337423,12.932803568827797,2.6100006103515625,0.14670151305992363,8.861373519897462,-3.1225859792098376,20.845333019004762,2.8693937703438124,14.853353269451112,-11.615480070921592,75.83332061767578,17.038874531305233,5.991979749553649,4,-7.249998092651367,-7.974998474121094,-9.303123474121094,-10.318748474121094,-1.0199966430664062,0,0.19743086916447417,1.8735667463223205,52.11000061035156,-1.02696690472088,52.79999923706055,-5.693535635069326,47.08000183105469,0.19743086916447417
5190,2001-04-24,50.22999954223633,54.040000915527344,48.7599983215332,51.349998474121094,10961100.0,-0.007312232075935676,-1.6009856197236694,-16.00005449591443,71.57441459858529,57.41979746577311,-5.596896728683802,-9.213743993491235,-8.64770132109414,-11.885937326741328,13.400248328028741,5.280002593994141,0.8054829504711805,8.226749610900882,-4.277083218969523,20.730582440771283,1.9748331959656795,14.478666025836084,-9.503623347420763,52.90480467948764,-11.225771359589814,6.2519164149352005,4,-3.2099990844726562,-7.334999084472656,-9.495624542236328,-9.948749542236328,1.3899993896484446,1,0.17618957534285373,2.24209156835503,50.599998474121094,1.8735667463223205,52.11000061035156,-1.02696690472088,52.79999923706055,0.17618957534285373
5191,2001-04-25,52.56999969482422,53.4000015258789,49.56000137329102,49.9000015258789,10323900.0,0.046585709215869686,-1.2925384487498048,-2.383929210050381,79.20288295968751,61.52380371199746,-6.113885886829927,-11.580830182572221,-10.772745756127023,-14.008985517748101,13.506991018315995,3.8400001525878764,1.9789016243879587,10.206999778747559,-3.0939049735070796,23.5079045310022,3.5565474026202395,16.857452154874878,-9.979716039109007,74.16519174041298,2.7714786591101017,6.650452376127321,4,-5.549999237060547,-9.674999237060547,-11.835624694824219,-12.288749694824219,0.15999984741210938,2,0.05611567015530894,-1.6009856197236694,50.22999954223633,2.24209156835503,50.599998474121094,1.8735667463223205,52.11000061035156,0.05611567015530894
5192,2001-04-26,50.349998474121094,54.099998474121094,48.0,54.0,8869400.0,-0.042229431873512024,2.1688316320767616,-1.3670427074939528,70.74957959260351,63.98533556612608,-2.7204665047835306,-9.215032435632835,-8.3027371428459,-11.54381907008716,13.81994791971373,6.099998474121094,3.2916521373111607,7.594498634338379,-6.178350877628709,21.367348146305467,0.7080738783548384,14.48092339032192,-6.156754402032185,38.52457478622056,-33.040528598690805,6.886424755983544,4,-2.5900001525878906,-7.424999237060547,-9.615623474121094,-10.068748474121094,1.8500022888183594,3,0.13346576811034216,-1.2925384487498048,52.56999969482422,-1.6009856197236694,50.22999954223633,2.24209156835503,50.599998474121094,0.13346576811034216
5193,2001-04-27,52.63999938964844,53.5,51.4000015258789,51.63999938964844,6025400.0,0.045481648161406873,-1.8378439681213932,-0.27397248820579706,75.35038951281607,67.05431863930436,-4.09265417498235,-11.217558287029519,-10.504393570824249,-13.5768413364234,14.828353446415395,3.1500015258789062,4.503807624413824,9.336874580383302,-5.111574019825397,23.785323180592002,2.112650280278956,16.56109888048765,-6.861674613234378,76.06558279208394,1.930840399685053,7.22422430010435,4,-4.840000152587891,-9.71500015258789,-11.905624389648438,-12.358749389648438,3.3300018310546946,4,0.07541795719480615,2.1688316320767616,50.349998474121094,-1.2925384487498048,52.56999969482422,-1.6009856197236694,50.22999954223633,0.07541795719480615
5194,2001-04-30,54.959999084472656,56.63000106811523,51.90999984741211,53.0,9361900.0,0.04407294304187337,-1.280194162590895,1.9599990844726562,81.59878942356654,71.01288721452666,-5.15157132433017,-12.975356270532018,-12.745551238299115,-15.646715575297186,16.444691818466794,4.720001220703118,5.668936950811087,10.877624320983884,-4.33944961832816,26.094698260295928,3.2690873513278618,18.486161290639906,-7.850206516425473,80.6488785984902,1.5965045588595217,7.608536969656021,4,-3.6699981689453125,-10.769998550415039,-14.225624084472656,-14.678749084472656,2.0400009155273438,0,-0.02110625667277044,-1.8378439681213932,52.63999938964844,2.1688316320767616,50.349998474121094,-1.2925384487498048,52.56999969482422,-0.02110625667277044
5195,2001-05-01,55.349998474121094,55.43999862670898,52.16999816894531,54.709999084472656,7926800.0,0.0070960588818245185,6.975613840843448,0.3265304533653041,80.13675769147113,73.61970330553936,-3.9819060260788675,-12.382716353857546,-12.96592667892076,-15.8406612194538,16.94354897431364,3.2700004577636648,6.486426636323671,10.240748786926268,-5.113634679958871,25.595132253811407,2.5635570534836987,17.917940520368838,-6.526568376061661,85.16799031783106,6.054746514592438,7.6771917334425686,5,-3.0349979400634766,-11.159997940063477,-14.006248474121094,-15.068748474121094,5.300003051757805,1,-0.1042456513483766,-1.280194162590895,54.959999084472656,-1.8378439681213932,52.63999938964844,2.1688316320767616,50.349998474121094,-0.1042456513483766
5196,2001-05-02,53.9900016784668,56.66999816894531,53.1500015258789,56.16999816894531,7563900.0,-0.024570855160730765,1.2138368099498975,-3.4062477648236893,73.2328691410963,74.62673477939184,-1.7194666886015426,-10.078265727135353,-11.404284795938096,-14.268573787488712,17.54598685811608,3.5199966430664134,7.437456973764505,7.953126907348633,-7.181089698677056,23.087343513374325,0.3860186043357885,15.520235210361477,-3.761388805797324,69.08884594603633,-9.665003632828132,7.567108303012846,5,-1.6550025939941406,-9.78000259399414,-12.646251678466797,-13.708751678466797,4.759998321533203,2,-0.043897067473647966,6.975613840843448,55.349998474121094,-1.280194162590895,54.959999084472656,-1.8378439681213932,52.63999938964844,-0.043897067473647966
5197,2001-05-03,51.06000137329102,53.04999923706055,49.59000015258789,53.04999923706055,8127900.0,-0.05426931309662042,2.477389747462936,0.912844526338074,62.62590045039502,74.1474632078036,1.0479631669769134,-6.0145624295498905,-8.29043955767657,-11.12440237329254,17.180365766023233,4.400001525878906,8.541964739819974,4.107626533508309,-9.808584274750935,18.023837341767553,-2.850478870621309,11.065731937637928,5.60999679565429,20.762734923186194,-53.81216779996152,6.958105404129621,5,1.2749977111816335,-6.8500022888183665,-9.716251373291023,-10.778751373291023,5.79999923706054,3,0.032706582922633176,1.2138368099498975,53.9900016784668,6.975613840843448,55.349998474121094,-1.280194162590895,54.959999084472656,0.032706582922633176
5198,2001-05-04,50.81999969482422,51.45000076293945,48.47999954223633,49.31999969482422,7881600.0,-0.004700385272459973,1.1521731318363884,-0.7537696533797514,63.401312555966726,73.09698843624311,1.2133292675840863,-4.954923693271226,-7.899844093501841,-10.75727019443157,17.369738717040146,2.970001220703125,8.942146144197153,3.185999870300293,-10.034421927818464,16.40642166841905,-3.424211028759082,9.796210769359668,5.849998474121094,28.57143522535829,-42.38872141389008,6.6102108990593775,5,1.5149993896484375,-6.6100006103515625,-9.476249694824219,-10.538749694824219,6.990001678466804,4,0.027154684698980525,2.477389747462936,51.06000137329102,1.2138368099498975,53.9900016784668,6.975613840843448,55.349998474121094,0.027154684698980525
5199,2001-05-07,49.27999877929688,52.1500015258789,49.0,51.13999938964844,5397300.0,-0.030303048500100238,-1.6033090159334606,-1.2400004069010369,61.58471724619615,71.98702206375543,2.8456474715922226,-2.497030803240385,-6.300604482429314,-9.111774409889243,17.62141398050957,3.150001525878899,8.480889914335158,0.981999015808114,-11.059545881876296,13.023543913492524,-5.038773433034095,7.002771464650323,7.062399444580073,9.768002090398646,-57.433958775193055,6.020772448842206,5,3.055000305175774,-5.069999694824226,-7.936248779296882,-8.998748779296882,7.8100013732910085,0,0.13575492303414594,1.1521731318363884,50.81999969482422,2.477389747462936,51.06000137329102,1.2138368099498975,53.9900016784668,0.13575492303414594
5200,2001-05-08,51.790000915527344,51.81000137329102,49.5099983215332,50.2599983215332,4544200.0,0.05093348616893523,1.9299336438538386,-0.8225817698548806,58.91032733652731,69.73229366118208,0.6483876061465068,-3.8016129135781114,-8.686727314251982,-11.433752697109611,17.257298375730514,2.5300025939941406,8.006121419417276,2.6030010223388658,-7.45980154807026,12.665803592747992,-2.4284002628656935,7.634402307543425,4.237901361083985,40.415163959814784,-25.328939224535667,5.031401285204561,5,0.5449981689453125,-7.5800018310546875,-10.352500915527344,-11.508750915527344,2.079998016357429,1,0.10059855169669696,-1.6033090159334606,49.27999877929688,1.1521731318363884,50.81999969482422,2.477389747462936,51.06000137329102,0.10059855169669696
5201,2001-05-09,49.52999877929688,50.6500015258789,48.54999923706055,50.2599983215332,7544200.0,-0.04363780838538045,1.7814490234666283,-0.47712307489010486,42.882020590060634,66.63589821645509,2.7176014764375793,-0.5714615370821505,-6.252002980448786,-8.962031520957645,17.286618143885036,3.240001678466797,7.3803385603436595,-0.2915010452270437,-8.507050119956162,7.9240480295020745,-4.399275582591606,3.816273492137519,6.1959873879394465,22.975914817888,-36.903916063210175,4.107774537364559,5,3.045000076293938,-5.319999694824226,-9.233123779296882,-9.248748779296882,5.110000610351555,2,0.22451045872486652,1.9299336438538386,51.790000915527344,-1.6033090159334606,49.27999877929688,1.1521731318363884,50.81999969482422,0.22451045872486652
5202,2001-05-10,50.11999893188477,53.45000076293945,50.099998474121094,52.9000015258789,10722700.0,0.011911975916189643,-1.3758851912824808,3.808225119535983,45.6493198348355,63.33577936334614,2.3373412971499405,-0.4704527976188402,-6.519811524253633,-9.326748823648998,18.659351233120717,3.920001983642571,6.840748876604721,-0.15550079345702272,-7.255604303097265,6.944602716183219,-3.70555254827714,3.3945509613630946,5.316147770351556,32.997967542076935,-22.301493818407465,3.55005175482012,5,2.4549999237060476,-5.9099998474121165,-9.823123931884773,-9.838748931884773,5.380001068115227,3,0.17218677677634764,1.7814490234666283,49.52999877929688,1.9299336438538386,51.790000915527344,-1.6033090159334606,49.27999877929688,0.17218677677634764
5203,2001-05-11,50.83000183105469,52.18999862670898,49.6500015258789,50.25,5422700.0,0.014166059742635628,-1.853931283967951,-0.2086335575037643,50.52107675714542,59.882700178188244,1.5014871710872697,-0.6805772955399263,-7.0116069599534825,-9.812038752279655,19.764003001090398,2.539997100830078,5.801323560381725,0.21500205993652344,-6.250701847402112,6.680705967275159,-3.0178498937327944,3.4478540136058413,4.3278989847816405,46.53065069372973,-5.916480757923921,3.2328519536693174,5,1.7449970245361328,-6.620002746582031,-11.048751831054688,-10.611251831054688,3.6599998474121094,4,0.11863070159507316,-1.3758851912824808,50.11999893188477,1.7814490234666283,49.52999877929688,1.9299336438538386,51.790000915527344,0.11863070159507316
5204,2001-05-14,49.72999954223633,50.75,48.5,50.58000183105469,4186600.0,-0.021640807578061305,2.7815169690111587,-1.4655165609955012,48.90350928560458,56.41233924420307,1.9909674315473538,0.9625951147889111,-5.715784455647764,-8.500420143265998,20.789501867448397,2.3300018310546875,5.2826088778603975,-1.198500251770021,-6.746356141537525,4.349355637997483,-3.972428196653773,1.5754276931137312,5.160785222656003,24.848471770859263,-26.40308641568464,2.7739279448837517,5,2.844999313354492,-5.520000457763672,-9.995624542236328,-9.511249542236328,5.209999084472649,0,0.16247741615586064,-1.853931283967951,50.83000183105469,-1.3758851912824808,50.11999893188477,1.7814490234666283,49.52999877929688,0.16247741615586064
5205,2001-05-15,49.13000106811523,51.63000106811523,48.95000076293945,49.72000122070313,5749300.0,-0.012065121247618604,-4.642101374494538,0.6941159575088914,41.83286525122014,52.92344992310572,1.805768860232881,2.1783339960466392,-4.983346514146774,-7.688150046537693,21.94332848167112,2.680000305175774,4.3311693673813,-2.1184988021850657,-6.226771302164892,1.9897736977947602,-4.172635052174975,-0.0643625521951563,5.504352287870866,12.727292343710964,-34.15417838103293,2.0541362499899116,5,1.8349990844726634,-4.920001983642571,-9.395626068115227,-8.911251068115227,4.91999816894532,1,0.16201911075549735,2.7815169690111587,49.72999954223633,-1.853931283967951,50.83000183105469,-1.3758851912824808,50.11999893188477,0.16201911075549735
5206,2001-05-16,54.86999893188477,54.9000015258789,48.25,48.88999938964844,8703000.0,0.1168328463052839,1.2019855357403408,-10.135589823165965,59.1944658656839,52.542179413693376,-4.24240870406399,-3.1074542657569566,-10.626248262514935,-13.15739068041686,22.275649203308127,6.650001525878899,3.0194064680470802,3.231999206542973,-0.6848931100840545,7.1488915231700005,1.2735530482294593,5.190445364856487,-6.389999389648445,99.54883327654332,49.47830434382418,1.9584461583135133,5,-3.2949981689453196,-9.93499946594239,-15.198123931884773,-14.651248931884773,-0.270000457763679,2,-0.018224895561623655,-4.642101374494538,49.13000106811523,2.7815169690111587,49.72999954223633,-1.853931283967951,50.83000183105469,-0.018224895561623655
5207,2001-05-17,54.72999954223633,55.95000076293945,53.540000915527344,54.1500015258789,7895900.0,-0.002551474255033992,-1.6777787432262603,0.09698964226685002,54.65893840549085,51.57080450808495,-3.941571533160925,-2.9676009155795953,-10.408926351728176,-12.738711688854018,22.2156824355441,2.4099998474121094,1.7574119928584082,2.995499801635745,-1.1314001611575009,7.122399764428991,0.9320498202391221,5.058949783032368,-6.479999542236328,84.15582987244545,35.82963967477636,2.063449981396622,5,-2.6299991607666016,-6.395000457763672,-15.698749542236328,-14.511249542236328,1.9399986267089844,3,-0.0016444391255372448,1.2019855357403408,54.86999893188477,-4.642101374494538,49.13000106811523,2.7815169690111587,49.72999954223633,-0.0016444391255372448
5208,2001-05-18,55.459999084472656,55.70000076293945,53.5,53.65999984741211,5211600.0,0.013338197484781045,-1.0754734635489298,3.103457574501912,51.19961589447129,50.416904357893294,-4.407685578946456,-3.6193233723343496,-11.043467011206808,-13.227865112872315,22.03996035948476,2.200000762939453,0.9020421317579377,3.557999420166013,-0.8923325759171092,8.008331416249135,1.3328334221244518,5.783165418207574,-7.209999084472656,93.63634246862412,47.35814335868568,2.225165998041562,5,-3.3599987030029297,-7.125,-16.741873741149902,-15.241249084472656,0.6900024414062429,4,0.000721257053510227,-1.6777787432262603,54.72999954223633,1.2019855357403408,54.86999893188477,-4.642101374494538,49.13000106811523,0.000721257053510227
5209,2001-05-21,60.59000015258789,60.59000015258789,55.2599983215332,55.5,8466800.0,0.0924991192354978,1.0943032107159265,2.827779061117834,60.242377877146794,50.56490997351768,-8.677141012744087,-8.392829157159468,-15.897552646523579,-18.06777914394273,22.591670788774387,5.3300018310546875,0.7433162947141696,8.18850040435791,2.3328319968940576,14.044168811821763,5.260666200625984,11.116334608089836,-12.032000122070315,100.0,56.218694662581036,2.9278342037319267,5,-6.170000076293945,-9.585000991821289,-21.536874771118164,-20.37125015258789,-5.709999084472663,0,-0.10067665388280334,-1.0754734635489298,55.459999084472656,-1.6777787432262603,54.72999954223633,1.2019855357403408,54.86999893188477,-0.10067665388280334
5210,2001-05-22,59.08000183105469,61.0,57.0,60.20000076293945,7192700.0,-0.024921576460314787,1.9411792755153703,-0.22003907628869687,59.891175153266126,52.45481603609607,-6.732279145838831,-6.520104929009605,-14.109392335617606,-16.319434883623174,22.677468928006373,4.0,0.5619695265062745,6.236001968383789,-0.2340569960651422,12.70606093283272,3.00097248615932,9.471031450608258,-9.80008179321289,84.94119083180148,42.528607104238105,3.2350294822244665,5,-4.4550018310546875,-7.8300018310546875,-20.014376640319824,-18.861251831054688,-1.6100006103515554,1,-0.07007452735334152,1.0943032107159265,60.59000015258789,-1.0754734635489298,55.459999084472656,-1.6777787432262603,54.72999954223633,-0.07007452735334152
5211,2001-05-23,55.52000045776367,58.09000015258789,55.27000045776367,58.08000183105469,6702700.0,-0.06025729964381521,1.1860479558086203,2.2857176916972355,58.4597831759168,53.878200851771766,-2.495689040989987,-2.8751770175623363,-10.389471075115168,-12.562321847102922,22.551415309715463,3.8100013732910156,0.4812676981046238,2.528500556945801,-4.048871772876119,9.10587288676772,-0.7601856079651625,5.817186721856764,-5.3024740229492195,26.933339436848957,-17.465245846232616,3.2886861649109607,5,-0.8950004577636719,-2.0450000762939453,-16.45437526702881,-15.738750457763672,2.9500007629394602,2,-0.026476967013381314,1.9411792755153703,59.08000183105469,1.0943032107159265,60.59000015258789,-1.0754734635489298,55.459999084472656,-0.026476967013381314
5212,2001-05-24,57.06999969482422,57.09000015258789,53.9000015258789,55.09000015258789,7164900.0,0.027917853463270248,2.15841376614401,-0.7734369062821772,61.29381765502736,55.07517206264754,-3.303559140454162,-4.106457606455905,-11.794509757999336,-13.882240304956845,22.715049014044332,3.1899986267089915,0.3826544735968298,3.74249973297119,-2.9522332650680028,10.437232731010383,0.39513323395159716,7.089866231990783,-5.98987537479492,47.599995930989586,1.1498373511110316,3.3473664990195946,5,-2.4449996948242188,-2.5699996948242188,-16.145000457763672,-16.145000457763672,1.3899993896484375,3,-0.043280203853358956,1.1860479558086203,55.52000045776367,1.9411792755153703,59.08000183105469,1.0943032107159265,60.59000015258789,-0.043280203853358956
5213,2001-05-25,56.61000061035156,58.5,56.5099983215332,58.04999923706055,5470400.0,-0.008060260853906653,-1.4268265735013967,-0.7272722018322111,63.78337859609404,56.728490874924134,-2.1651312539531418,-3.5139481559242114,-11.071014372176776,-13.199485115566205,22.983406720883835,1.9900016784667969,0.9709440811001855,3.084000587463379,-3.758690404927634,9.926691579854392,-0.33734490873212764,6.5053460836588854,-4.736286235924609,38.16900939275386,-12.387434032304583,3.4213454961955048,5,-1.9850006103515625,-2.1100006103515625,-14.305000305175781,-14.305000305175781,2.4099998474121094,4,0.0010598402746313518,2.15841376614401,57.06999969482422,1.1860479558086203,55.52000045776367,1.9411792755153703,59.08000183105469,0.0010598402746313518
5214,2001-05-29,53.79999923706055,56.29999923706055,53.27999877929688,56.29999923706055,4261000.0,-0.04963789689091058,1.4160003662109317,1.7361127667972671,53.737445299389854,58.051221991387436,1.433680257551849,-0.8382862891706111,-7.940111893186227,-10.317524905222022,22.3301654866504,3.3300018310546804,1.4185401373272697,0.33199920654296733,-6.479105307964751,7.143103721050686,-3.073553050710892,3.7375514637968266,-1.196182012587748,6.735756159845587,-43.24031222898919,3.405552257253858,5,0.8250007629394531,0.7000007629394531,-11.174999237060547,-11.174999237060547,3.510002136230476,1,0.04368034056029391,-1.4268265735013967,56.61000061035156,2.15841376614401,57.06999969482422,1.1860479558086203,55.52000045776367,0.04368034056029391
5215,2001-05-30,49.58000183105469,52.599998474121094,49.43999862670898,52.0099983215332,7582800.0,-0.07843861460687307,-1.332100713530611,0.9719985961914063,50.08666040624345,57.039243607005176,6.396928491674096,3.085466913563401,-3.5443922078983405,-6.003471648306991,21.276896545967855,4.36000061035157,1.6058010175905366,-3.5994983673095717,-10.562073604058511,3.363076869439368,-7.080785985684038,-0.11821074893510541,11.419998168945312,1.5452889969580041,-49.70440760930402,3.481287618374469,5,5.639997482299805,4.9199981689453125,-6.592501640319824,-6.9550018310546875,2.079998016357422,2,0.10689792338290838,1.4160003662109317,53.79999923706055,-1.4268265735013967,56.61000061035156,2.15841376614401,57.06999969482422,0.10689792338290838
5216,2001-05-31,51.61999893188477,53.5,48.5,48.5,8464100.0,0.041145563241030914,-2.205129302386999,-1.283952032074903,52.4752478987058,56.796611328473496,4.299584529306031,0.9052226035021746,-5.2725360884558015,-7.894681775634702,19.865624579720638,5.0,2.001173721291593,-1.4410011291503864,-8.426131080170961,5.5441288218701885,-4.933566104660677,2.0515638463599046,9.14880104064941,31.199989318847727,-21.434824655472333,3.4925649755102888,5,3.1300010681152273,2.8800010681152273,-6.662498474121101,-8.7249984741211,-1.270000457763679,3,0.11332821406171933,-1.332100713530611,49.58000183105469,1.4160003662109317,53.79999923706055,-1.4268265735013967,56.61000061035156,0.11332821406171933
5217,2001-06-01,52.72999954223633,54.0,50.97000122070313,53.04999923706055,5540000.0,0.02150330556605118,1.7297271290122969,-0.10256403986359984,53.0944595051156,57.00714950743398,3.2140396931457573,-0.07720962387866592,-6.101727188336177,-8.898825584896358,19.52493244600776,3.029998779296868,2.703726779136076,-0.4145004272460966,-7.338574569509902,6.509573715017709,-3.876537498377999,3.047536643885806,7.548048431396488,42.29999542236328,-10.64813733497045,3.4620370711319044,6,2.020000457763672,1.7700004577636719,-7.772499084472656,-9.834999084472656,-6.060001373291016,4,0.10885647123643727,-2.205129302386999,51.61999893188477,-1.332100713530611,49.58000183105469,1.4160003662109317,53.79999923706055,0.10885647123643727
5218,2001-06-04,52.20000076293945,53.5,51.02999877929688,53.0,4004900.0,-0.010051181185244507,1.7444469640295008,2.5,54.098908183383045,56.32454176368245,3.6129133941590297,0.5918191855117954,-5.474641023143249,-8.28294028471629,19.4809560981623,2.470001220703118,2.497539805819912,-1.0134992599487305,-7.867186243614249,5.840187723716788,-4.440342751781493,2.4133442318840324,7.606925291748048,47.435911857009486,-8.692105527604582,3.42684349183276,6,2.549999237060547,2.424999237060547,-6.857501983642578,-9.275001525878906,-4.240001678466797,0,0.11992333774021002,1.7297271290122969,52.72999954223633,-2.205129302386999,51.61999893188477,-1.332100713530611,49.58000183105469,0.11992333774021002
5219,2001-06-05,55.97000122070313,58.11999893188477,52.2599983215332,52.33000183105469,8679700.0,0.07222222993606309,-2.100524166772634,-4.550003576282106,60.270273087716426,56.36666375639915,-0.9849280760515242,-2.7945638133698267,-9.079581057974686,-11.912325618483145,19.660384204176257,5.91999816894532,2.5415268714629704,2.422001075744639,-4.27457983063838,9.118581982127658,-0.9262893774468708,5.7702915289361485,3.3846477917968727,77.65074896156555,15.37053200527562,3.348290453191511,6,-2.470001220703132,-1.345001220703132,-10.607501983642585,-13.045001983642585,-4.270000457763679,1,0.05449346382955511,1.7444469640295008,52.20000076293945,1.7297271290122969,52.72999954223633,-2.205129302386999,51.61999893188477,0.05449346382955511
5220,2001-06-06,57.0,57.88000106811523,54.63999938964844,55.75,7314600.0,0.018402693529259384,1.1528235076433353,0.3434066509886768,53.725081541010006,55.840585796965065,-2.6161159076992178,-3.598738811618972,-9.92914755017837,-12.8471835087609,19.849508827995106,3.2400016784667898,2.662976416800767,3.191499900817874,-3.6214671073025286,10.004466908938277,-0.2149836032423309,6.597983404878079,1.9204630520000023,88.35759816799336,29.51964086107934,3.4064835040602013,6,-3.5,-2.375,-9.25999927520752,-12.809999465942383,-6.299999237060547,2,0.005438620584053089,-2.100524166772634,55.97000122070313,1.7444469640295008,52.20000076293945,1.7297271290122969,52.72999954223633,0.005438620584053089
5221,2001-06-07,60.6500015258789,60.68999862670898,56.459999084472656,56.63999938964844,8252300.0,0.0640351144891036,1.0684612859178824,3.2080017089843693,59.22118842456659,55.6102936602472,-6.103777862533519,-6.71734462462333,-13.36668741992191,-16.333948123136715,20.54654086516472,4.229999542236321,2.1780366590879154,6.285501289367666,-0.8639751372230364,13.434977715958368,2.7107630760723183,9.860239502663013,-12.1500015258789,99.58850708329032,42.13743355792364,3.5747382132953502,6,-6.055002212524407,-6.025001525878899,-12.397500991821282,-16.460000991821282,-13.99000167846679,3,-0.14822755898251416,1.1528235076433353,57.0,-2.100524166772634,55.97000122070313,1.7444469640295008,52.20000076293945,-0.14822755898251416
5222,2001-06-08,58.75,60.79999923706055,58.1500015258789,60.5,4930800.0,-0.031327312087011006,1.25531866540701,-0.4364087450699115,54.944396224057016,54.62818450779864,-4.403479991057296,-4.361259062085814,-11.179237899379928,-14.236191229585245,20.659833635145215,2.6499977111816477,1.7297758689762617,3.9539997100830107,-3.158469451919707,11.066468872085728,0.3977651290816553,7.510234291084366,-10.006200027465823,79.01740899682837,25.063566432181254,3.5562345810013585,6,-4.100000381469727,-4.125,-10.477500915527344,-14.540000915527344,-9.549999237060547,4,-0.14297874937666222,1.0684612859178824,60.6500015258789,1.1528235076433353,57.0,-2.100524166772634,55.97000122070313,-0.14297874937666222
5223,2001-06-11,56.86000061035156,58.25,56.75,58.15999984741211,5394800.0,-0.03217020237699464,1.027027653986231,0.7428567068917411,43.78954351035792,53.522862086795094,-2.765064856282393,-2.1042294733381794,-8.991632607250814,-12.208314361515107,20.76910965188652,2.0,1.5190422091002418,1.762500381469728,-5.150526113796914,8.67552687673637,-1.6940128661635967,5.219013629103053,-7.633952667236329,53.86418964492945,5.497974492017271,3.456513247633323,6,-2.210000991821289,-2.2350006103515625,-8.587501525878906,-12.650001525878906,-8.020000457763672,0,-0.17921214090791138,1.25531866540701,58.75,1.0684612859178824,60.6500015258789,1.1528235076433353,57.0,-0.17921214090791138
5224,2001-06-12,57.81000137329102,58.6500015258789,54.0,54.5,8074900.0,0.016707716369009473,-1.157772642345247,-2.546156396810917,47.84526540625883,53.273818197907914,-3.4491420757955567,-2.548523557567961,-9.552302194287563,-13.104326836907354,20.971519845393434,4.650001525878899,1.0871994393436353,2.3085010528564496,-4.217325696912795,8.834327802625694,-0.9544123220281691,5.571414427741068,-8.12099537841798,56.029438246495765,11.782036229184719,3.2629133748846213,6,-3.1600017547607493,-3.1850013732910227,-9.537502288818366,-13.600002288818366,-6.720001220703132,1,-0.1703857819551825,1.027027653986231,56.86000061035156,1.25531866540701,58.75,1.0684612859178824,60.6500015258789,-0.1703857819551825
5225,2001-06-13,57.09000015258789,60.0,56.6500015258789,58.0,7547500.0,-0.012454613450948337,-2.743021117260552,-0.2749243111362601,52.947802960480416,53.32632431588287,-1.7341859939681683,-1.2665389041222284,-8.296223594307165,-12.316012958559838,21.084710178438076,3.349998474121101,0.5785156922496313,1.190499877929689,-4.632227279668939,7.013227035528317,-1.7208637008696215,4.101863456728999,-6.956554428027346,45.441183812891325,-0.9551732843268681,2.9113635787993126,6,-1.2049999237060547,-2.4650001525878906,-8.817501068115234,-12.880001068115234,-5.920001983642578,2,-0.09441232046316794,-1.157772642345247,57.81000137329102,1.027027653986231,56.86000061035156,1.25531866540701,58.75,-0.09441232046316794
5226,2001-06-14,53.86999893188477,56.70000076293945,53.59000015258789,55.79999923706055,8040200.0,-0.05640219324044182,-1.4979946012029328,2.1208798118641217,44.346288252282264,52.354305287790275,2.054605650846362,1.9760148817040601,-4.586657636254678,-9.008805675212585,20.206354993109795,3.5,0.5185113031761261,-1.9795013427734318,-7.8563734531247675,3.897370767577904,-4.917937397949096,0.9589347124022325,-3.3098910668242283,3.8834787080609092,-40.61075240038076,2.938436055175668,6,2.045000076293938,0.7550010681152273,-5.5974998474121165,-9.659999847412116,-4.6599998474121165,3,-0.058845335656189324,-2.743021117260552,57.09000015258789,-1.157772642345247,57.81000137329102,1.027027653986231,56.86000061035156,-0.058845335656189324
5227,2001-06-15,54.63999938964844,55.099998474121094,52.0,52.4000015258789,6394000.0,0.014293678727138603,-1.0394720661347843,-1.1606204712830506,46.55714579049965,51.516331688581005,1.770184777887323,1.2637175824027906,-4.761412706767118,-9.709189998350752,19.114118754411138,3.0999984741210938,0.9421802201038147,-1.205000877380371,-7.085618962623911,4.675617207863169,-4.145309920002141,1.735308165241399,-3.6702958697078927,32.99999237060547,-11.78647037615086,2.9403090426217684,6,1.760000228881836,-0.0149993896484375,-6.247500419616699,-10.430000305175781,-6.079998016357415,4,-0.14604684537657853,-1.4979946012029328,53.86999893188477,-2.743021117260552,57.09000015258789,-1.157772642345247,57.81000137329102,-0.14604684537657853
5228,2001-06-18,55.5,57.27000045776367,55.15999984741211,55.599998474121094,7028300.0,0.015739396412117967,-4.410266442349075,-0.04464221852105394,53.18829852338591,50.72944562587762,1.5952769397314697,0.42885501351158695,-5.146957752091829,-10.503846323685153,17.98450190498821,2.6300010681152344,1.1896547426599682,-0.3470003128051786,-6.227094249154042,5.533093623543685,-3.287047280979607,2.5930466553692497,-4.137084651374657,43.75,-5.607979405032637,2.9400469681744315,6,0.8999996185302734,-0.875,-7.107501029968262,-11.290000915527344,-5.709999084472656,0,-0.11351349976685665,-1.0394720661347843,54.63999938964844,-1.4979946012029328,53.86999893188477,-2.743021117260552,57.09000015258789,-0.11351349976685665
5229,2001-06-19,54.4900016784668,58.290000915527344,53.13999938964844,57.70000076293945,7490600.0,-0.01819816795555318,1.3462424792233658,32.10048065918975,60.46908248969422,51.478779064620305,2.652162807328274,1.0102195923399364,-3.626175357013608,-9.418744218087937,15.883687964172703,5.150001525878906,1.3364056082727345,-1.0519987106323256,-6.514185395768301,4.41018797450365,-3.7830920532003134,1.679094631935662,-2.7496029743040467,31.12502098083496,-23.27792152532379,2.7310933425679877,6,1.9099979400634766,0.13499832153320312,-6.097502708435059,-10.28000259399414,-3.490001678466797,1,-0.10368877503836926,-4.410266442349075,55.5,-1.0394720661347843,54.63999938964844,-1.4979946012029328,53.86999893188477,-0.10368877503836926
5230,2001-06-20,54.93999862670898,54.9900016784668,51.0,52.790000915527344,10538200.0,0.008258339775753853,2.5466621455516467,-0.6697814094656785,57.59377768098519,51.29795564866682,2.100069507105971,0.24681554740478617,-3.4854744496587315,-9.779280788768837,13.773128000599089,3.990001678466797,1.52832644441677,-0.3950016021728615,-5.6003938804814695,4.8103906761357464,-2.9976977413271655,2.2076945369814425,5.86000061035157,54.04661360627505,-3.1553843030514415,2.6026961391543035,6,0.9600009918212962,-0.31499862670897727,-6.547499656677239,-10.729999542236321,-1.029998779296868,2,-0.07007642101121958,1.3462424792233658,54.4900016784668,-4.410266442349075,55.5,-1.0394720661347843,54.63999938964844,-0.07007642101121958
5231,2001-06-21,54.04999923706055,54.54999923706055,51.54999923706055,53.70000076293945,10533600.0,-0.016199479648617232,3.444449467919773,0.16279016126428128,53.04990695946056,51.08745684148944,2.185200787789327,1.076217727754809,-2.0941735406478372,-8.815065519916708,12.168789225575013,3.3899993896484304,1.1552948184917753,-1.21150093078613,-6.4473183444225555,4.0243164828502955,-3.8294096376043427,1.4064077760320828,6.5540000152587865,41.838118710852264,-16.536348756291368,2.6179087068182114,6,1.4500007629394531,0.5750007629394531,-6.462499618530273,-9.84000015258789,1.19000244140625,3,-0.05328401681346373,2.5466621455516467,54.93999862670898,1.3462424792233658,54.4900016784668,-4.410266442349075,55.5,-0.05328401681346373
5232,2001-06-22,54.599998474121094,56.7400016784668,52.79999923706055,53.41999816894531,7622900.0,0.010175749210435292,-2.256202828552873,3.3714441416893735,55.54016096050063,52.39308100261641,1.100327744756683,0.3496089248913776,-2.2615437609951243,-9.321825342607738,10.745174548537188,3.94000244140625,0.995301301764016,-0.5380016326904311,-5.710343921963606,4.634340656582744,-3.1241727773270185,2.0481695119461563,5.811920793151856,49.382688916448195,-9.946833864654508,2.5861711446365865,6,0.9000015258789062,0.15000152587890625,-6.344998359680176,-10.389999389648438,-0.20999908447265625,4,-0.0987179402981696,3.444449467919773,54.04999923706055,2.5466621455516467,54.93999862670898,1.3462424792233658,54.4900016784668,-0.0987179402981696
5233,2001-06-25,56.66999816894531,56.70000076293945,54.1500015258789,55.18999862670898,4540500.0,0.0379120833822979,2.3116771487950394,1.2542365758251766,51.753499449773834,52.82732922967362,-1.1169135323115853,-1.808382129607466,-4.013685643648422,-11.3351117539503,8.969909434104553,2.549999237060554,0.34303152384475055,1.5289981842040987,-3.647007086928724,6.7050034553369215,-1.0590044513623127,4.11700081977051,3.55368271298218,77.77774289257626,19.907921036867776,2.5880026355664105,6,-1.1699981689453125,-1.9199981689453125,-6.452498435974121,-12.459999084472656,0.43000030517578125,0,-0.14310917694891512,-2.256202828552873,54.599998474121094,3.444449467919773,54.04999923706055,2.5466621455516467,54.93999862670898,-0.14310917694891512
5234,2001-06-26,56.1500015258789,56.709999084472656,54.4000015258789,55.290000915527344,5126400.0,-0.009175871887558418,1.333335902158591,0.5810816732092106,47.81491360542881,52.257008190223445,-0.9578823402933594,-1.1629260794851675,-3.15662200204725,-10.75885392446861,8.13446805731723,2.309997558593757,-0.06193481067073492,0.8915014266967702,-4.262976866555476,6.045979719949017,-1.6857377199293566,3.468740573322897,3.889205738410041,89.72125470274267,34.23287369094528,2.5772391466261233,6,-1.5050010681152273,-1.4000015258788991,-5.932501792907708,-11.940002441406243,3.299999237060554,1,-0.11326803984894462,2.3116771487950394,56.66999816894531,-2.256202828552873,54.599998474121094,3.444449467919773,54.04999923706055,-0.11326803984894462
5235,2001-06-27,54.88000106811523,55.77000045776367,54.099998474121094,55.75,5053200.0,-0.02261799507126183,2.670334645421734,-1.0116259470201192,33.098998680834,51.007309348951416,-0.03837307082562802,0.5528400662469579,-1.5338288030503051,-9.380527235405417,8.327710048916249,2.0500030517578054,0.05791311876281924,-0.6434989929199304,-5.061035579582622,3.7740375937427615,-2.8522672862512763,1.5652693004114155,4.978422050887936,64.16185480930919,13.663114214932762,2.208768293331346,6,-0.2350006103515554,-0.13000106811522727,-2.167501449584954,-8.710000991821282,3.579998016357429,2,-0.070699726541541,1.333335902158591,56.1500015258789,2.3116771487950394,56.66999816894531,-2.256202828552873,54.599998474121094,-0.070699726541541
5236,2001-06-28,57.47000122070313,58.91999816894531,55.5,55.7599983215332,6805800.0,0.047193879412890105,-2.067263561422626,-1.965522986867771,46.396398718467545,50.989448563170065,-2.306570712206856,-1.6616130087055083,-3.873901394833503,-11.822089959778523,8.918667635674261,4.039997100830085,0.007016718338149985,1.654001045227055,-2.4379656536970558,5.745967744151166,-0.39198230423500036,3.6999843946891104,2.2112534359199643,76.30723527274166,28.20077334978931,2.045983349462056,6,-2.510002136230476,-2.8200016021728587,-4.532501220703132,-11.095001220703132,0.479999542236321,3,-0.061945385378007645,2.670334645421734,54.88000106811523,1.333335902158591,56.1500015258789,2.3116771487950394,56.66999816894531,-0.061945385378007645
5237,2001-06-29,58.47000122070313,59.88000106811523,57.43999862670898,57.47999954223633,6786400.0,0.017400382438825357,-3.560737268043933,0.5789473684210544,54.771787422484984,51.16539177418108,-3.02417558537374,-2.328943839843383,-4.791601606828017,-12.654355252717465,9.502109495477898,2.44000244140625,-0.15441009799113914,2.3670009613037166,-1.6173856753863731,6.351387597993806,0.37480764295867175,4.3591942796487615,-7.470001220703132,75.6055499200434,27.061356978434134,1.9921933183450438,6,-3.030000686645515,-3.8200016021728587,-4.420001029968269,-12.095001220703132,-3.9000015258789134,4,-0.055241995464379356,-2.067263561422626,57.47000122070313,2.670334645421734,54.88000106811523,1.333335902158591,56.1500015258789,-0.055241995464379356
5238,2001-07-02,58.459999084472656,59.099998474121094,57.34000015258789,58.29999923706055,5217700.0,-0.00017106440946912382,1.4444444444444444,0.16161573348026842,52.04016903446947,50.22884583471166,-2.849832353000174,-1.9245866480717524,-4.675474943657548,-12.452020919196926,10.106144576695746,1.7599983215332031,0.230867687350937,2.043998908996585,-1.6200658335440536,5.708063651537223,0.21196653772626206,3.8760312802669077,-7.282399063110354,75.43250265807731,26.685301865355427,1.83203237127032,7,-3.019998550415039,-3.809999465942383,-3.8974990844726562,-12.084999084472656,-8.189998626708984,0,-0.06962024903461272,-3.560737268043933,58.47000122070313,-2.067263561422626,57.47000122070313,2.670334645421734,54.88000106811523,-0.06962024903461272
5239,2001-07-03,59.02000045776367,59.11000061035156,57.70000076293945,58.29999923706055,2373600.0,0.009579223093757472,2.133327681939558,4.500011920940324,56.119215967063454,50.065005644275914,-3.016941102174556,-2.365662662946903,-5.07197713754578,-12.784542716223136,9.669409083502591,1.4099998474121094,0.5257213904337874,2.451500320434569,-1.3842672816980013,6.287267922567139,0.5336165193682874,4.36938412150085,-7.668352415466309,85.12110338418944,34.47042023486436,1.917883801066284,7,-3.3050003051757812,-4.370000839233398,-4.457500457763672,-12.645000457763672,-8.779998779296875,1,-0.03253137866402733,1.4444444444444444,58.459999084472656,-3.560737268043933,58.47000122070313,-2.067263561422626,57.47000122070313,-0.03253137866402733
5240,2001-07-05,57.31000137329102,57.95000076293945,56.599998474121094,57.7400016784668,5129900.0,-0.028973213676885212,2.1764816759565933,-0.5972216335353608,62.06172428662994,51.06631868062807,-1.0453304735452065,-0.6653616995689404,-3.203050217164339,-10.844718731202612,9.081532540597633,2.420001983642578,0.5038510817620789,0.726001167297369,-3.1196009448174067,4.571603279412145,-1.1967998887600189,2.648802223354757,-5.787786270477305,41.32422218951399,-14.612558325277945,1.9228010560573874,7,-0.9700012207031321,-2.6600017547607493,-2.7475013732910227,-10.935001373291023,-4.780002593994141,3,0.03734076667891628,2.133327681939558,59.02000045776367,1.4444444444444444,58.459999084472656,-3.560737268043933,58.47000122070313,0.03734076667891628
5241,2001-07-06,51.65999984741211,56.4000015258789,51.54999923706055,56.1500015258789,8552800.0,-0.09858665835789115,-1.059447687250088,10.441856957825603,42.21525540440484,49.585773618839646,4.727102329816709,4.507711274326638,2.4680656406618056,-5.043315006403276,8.038080746852277,5.760002136230476,0.219903966234277,-4.4745002746582045,-8.419344222245925,-0.5296563270704837,-6.4469222484520685,-2.5020783008643406,8.220001220703118,1.3205352481613448,-55.141602201046474,1.9724219737938617,7,4.055000305175781,2.989999771118164,3.1999998092651367,-5.284999847412109,2.1199989318847727,4,0.13162987334776766,2.1764816759565933,57.31000137329102,2.133327681939558,59.02000045776367,1.4444444444444444,58.459999084472656,0.13162987334776766
5242,2001-07-09,50.349998474121094,51.91999816894531,50.0,51.86000061035156,8185500.0,-0.025358137382120782,1.3558299437857775,0.33630324538009804,36.85553218833977,47.930443923124756,6.002018548213698,5.434783228568769,3.8559625714669323,-3.560049452979669,7.044217268272443,1.9199981689453125,-0.04512108138071369,-5.364501571655275,-9.883703616574977,-0.8452995267355732,-7.624102594115129,-3.1049005491954205,9.363402557373043,3.841914936025312,-51.98811047626652,2.259601022459851,7,4.590002059936523,5.05000114440918,4.275001525878906,-3.9749984741210938,1.9200019836425781,0,0.1509434462589827,-1.059447687250088,51.65999984741211,2.1764816759565933,57.31000137329102,2.133327681939558,59.02000045776367,0.1509434462589827
5243,2001-07-10,46.66999816894531,51.349998474121094,46.4000015258789,51.099998474121094,10144100.0,-0.07308838960674902,1.0081122279223471,2.9337708860695537,32.4348515292636,46.22154813688418,9.06793490438968,8.761435057472951,7.498877677913825,0.1777721299228574,6.701351935618775,4.949996948242195,-0.22526207046466595,-8.535001754760742,-14.557925926571997,-2.5120775829494875,-11.54646384066637,-5.523539668855115,12.654866821289062,2.1242853069616525,-54.483137064730734,3.011462085905629,7,6.470003128051751,6.930002212524414,7.9550018310546875,-0.2949981689453125,4.0800018310546875,1,0.16927366264898724,1.3558299437857775,50.349998474121094,-1.059447687250088,51.65999984741211,2.1764816759565933,57.31000137329102,0.16927366264898724
5244,2001-07-11,47.959999084472656,48.0,45.45000076293945,46.68000030517578,10394500.0,0.02764090349559356,2.7499971950767987,-0.2889387564604434,34.891777379574094,46.42074577007752,7.2571782797290965,7.05750212357497,6.111224903429516,-1.0652801915618113,7.202808113539033,2.549999237060547,-0.5019201848363366,-6.752500724792483,-13.45147238752213,-0.05352906206283592,-10.101986556157307,-3.4030148934276596,10.58937409790039,20.079986572265625,-35.329069180564886,3.349485831364823,7,4.7050018310546875,5.165000915527344,6.727500915527344,-1.5849990844726562,1.7000007629394531,2,0.04816516716821395,1.0081122279223471,46.66999816894531,1.3558299437857775,50.349998474121094,-1.059447687250088,51.65999984741211,0.04816516716821395
5245,2001-07-12,51.70000076293945,51.86000061035156,49.22000122070313,49.86000061035156,8161100.0,0.07798168786199255,1.4444440519858437,1.4375014901175405,45.472065395806744,46.31804206755965,3.3734058259345687,3.0493316763531624,2.3024443729267148,-4.694194951882736,7.01173884901371,3.9000015258789062,-0.7640427283791666,-2.7429990768432617,-9.472855402929163,3.9868572492426395,-6.107927239886216,0.6219290861996924,5.801422625878907,57.07762159390237,-0.04608085033277831,3.364928163042951,7,0.9650001525878906,1.4249992370605469,2.362499237060547,-5.325000762939453,-3.720001220703125,3,-0.0282398271359261,2.7499971950767987,47.959999084472656,1.0081122279223471,46.66999816894531,1.3558299437857775,50.349998474121094,-0.0282398271359261
5246,2001-07-13,50.70000076293945,52.61999893188477,49.70000076293945,51.40999984741211,5853900.0,-0.01934235948245555,-1.1549809265072335,-0.38586903564875763,42.61364219273957,44.96713704203239,3.701324107027247,4.005005302161621,3.264470831979409,-3.5658403791260156,7.555399567921861,2.9199981689453196,-0.9427366513624733,-3.5844991683959933,-10.517431363978616,3.34843302718663,-7.050965266187305,-0.11803307060468171,5.837308815808591,73.22177602134947,14.494341783097923,3.4664660977913133,7,1.5799999237060547,2.424999237060547,3.362499237060547,-4.325000762939453,-1.9900016784667969,4,0.03609463488795672,1.4444440519858437,51.70000076293945,2.7499971950767987,47.959999084472656,1.0081122279223471,46.66999816894531,0.03609463488795672
5247,2001-07-16,46.65999984741211,51.2400016784668,45.93999862670898,50.06000137329102,9951200.0,-0.07968443500459454,-1.1900821105031736,4.788740718453497,32.35813181799665,42.780244017979854,6.582077353591714,7.817308961100366,7.313227229454661,0.5863134626666096,8.279448808537943,5.30000305175782,-0.8406849495795115,-7.225500106811523,-14.946066747671033,0.49506653404798584,-11.085783427241275,-3.3652167863817724,8.990325026071247,16.875863228437098,-37.81253356368432,3.8602833204297533,7,5.620000839233398,6.465000152587891,7.949999809265137,-0.2849998474121094,-0.3100013732910156,0,0.15259320521150133,-1.1549809265072335,50.70000076293945,1.4444440519858437,51.70000076293945,2.7499971950767987,47.959999084472656,0.15259320521150133
5248,2001-07-17,49.20000076293945,49.70000076293945,45.0,45.15999984741211,16939500.0,0.054436367848985645,-1.1559633509136025,-1.1882350301248727,38.56532035976889,40.8298111727249,2.894833031035567,5.039506108557845,4.8194145026764375,-1.842591042042585,9.083659250846605,4.700000762939453,-1.1825558854348799,-4.370499229431154,-12.324270287636509,3.583271828774201,-8.347384758533828,-0.39361370032847987,5.634298181700387,55.118127974600675,4.660342919395482,3.9768855291026757,7,2.2749996185302734,3.299999237060547,5.437499046325684,-2.825000762939453,-0.4099998474121094,1,0.06239836681337496,-1.1900821105031736,46.65999984741211,-1.1549809265072335,50.70000076293945,1.4444440519858437,51.70000076293945,0.06239836681337496
5249,2001-07-18,48.84000015258789,49.86000061035156,47.15999984741211,48.20000076293945,7990300.0,-0.007317085462785977,1.0149257130493947,0.15841565460756782,39.755768886367626,38.35137168380687,1.853898513989975,5.222268087821959,5.272018791635027,-1.4103815123705417,9.975252393408987,2.700000762939453,-1.8485566502942063,-4.447999763488767,-12.661374878974321,3.765375351996788,-8.55468732123154,-0.34131220574599297,5.010868897587969,50.39370985368477,1.6004363700922255,4.106687557742777,7,1.8600006103515625,3.6599998474121094,5.797499656677246,-2.4650001525878906,-0.2599983215332031,2,0.03910728586086831,-1.1559633509136025,49.20000076293945,-1.1900821105031736,46.65999984741211,-1.1549809265072335,50.70000076293945,0.03910728586086831
5250,2001-07-19,51.09000015258789,52.20000076293945,49.59000015258789,49.70000076293945,7504500.0,0.04606879592486601,-2.242235553912788,2.1718761175881554,39.05285055569017,37.99999336728302,-1.5323365778838607,2.813285656863293,3.0617597032446895,-3.557390778086152,10.187280673887528,3.3600006103515625,-2.4728716525300882,-2.005499839782715,-10.236298867942565,6.225299188377136,-6.12089935386264,2.1098996742972105,1.8757819925703814,79.92127304775823,33.178696246602854,4.115399514079924,7,-2.280000686645508,1.4099998474121094,3.547499656677246,-4.715000152587891,0.4799995422363281,3,-0.027989827772653575,1.0149257130493947,48.84000015258789,-1.1559633509136025,49.20000076293945,-1.1900821105031736,46.65999984741211,-0.027989827772653575
5251,2001-07-20,51.16999816894531,51.5,49.290000915527344,49.81000137329102,5166100.0,0.0015658253301722436,1.1881174095567588,0.9784153905263685,37.06590935081766,38.02336860755833,-1.8876583319297424,2.64191471072526,3.0961093244956714,-3.4959632619003713,10.433906870362767,2.2099990844726562,-3.295800393173856,-1.7815017700195312,-10.042704921919622,6.4797013818805596,-5.912103345969577,2.349099805930514,1.0300025939941406,85.69440993262292,40.84292718233202,4.130601575950047,7,-2.3599987030029297,1.2700023651123047,4.0850019454956055,-4.7949981689453125,1.0900001525878906,4,-0.06234119094897628,-2.242235553912788,51.09000015258789,1.0149257130493947,48.84000015258789,-1.1559633509136025,49.20000076293945,-0.06234119094897628
5252,2001-07-23,49.209999084472656,51.4000015258789,48.70000076293945,51.349998474121094,4628600.0,-0.03830367704922388,1.4107090551154373,-1.5735326704346322,34.67020513382036,38.271741230286864,-0.11887498251212492,4.4031563198832515,5.131017908183793,-1.3366397819347924,11.31565035543112,2.700000762939446,-4.219495606048007,-3.472000885009763,-11.857504601585006,4.913502831565481,-7.6647527432973845,0.720750973277859,2.990001678466797,58.47220331062706,16.766560784787323,4.192751858287623,7,-0.39999961853027344,3.230001449584961,6.060000419616699,-2.8349990844726562,2.1800003051757812,0,-0.010160536665357656,1.1881174095567588,51.16999816894531,-2.242235553912788,51.09000015258789,1.0149257130493947,48.84000015258789,-0.010160536665357656
5253,2001-07-24,48.56000137329102,50.45000076293945,47.52000045776367,49.18000030517578,4652500.0,-0.013208651153719053,-1.1703699831446943,0.28971920968006115,32.7164601023791,38.030039310598525,0.9246505324697196,4.652981647110778,5.827027542543291,-0.5479526605241247,12.337643469726109,2.9300003051757812,-4.395108050371654,-3.716498756408683,-12.0743168441901,4.641319331372735,-7.895407800299395,0.4624102874820295,2.9399986267089773,27.777803007252604,-8.087590120911262,4.178909043890711,7,0.24999809265136008,3.8799991607665945,6.952498435974114,-2.1850013732910227,1.1899986267089773,1,-0.04551076681775945,1.4107090551154373,49.209999084472656,1.1881174095567588,51.16999816894531,-2.242235553912788,51.09000015258789,-0.04551076681775945
5254,2001-07-25,49.790000915527344,50.040000915527344,47.08000183105469,48.63999938964844,5902400.0,0.025329479148508582,2.5878743601718233,-1.8548443662362006,37.37407689265904,37.13026281024878,-0.02063426101307897,3.0799890779007484,4.693743078806996,-1.6376880304791115,13.452051767408904,2.9599990844726562,-4.322818356327893,-2.168499183654788,-10.3886095687865,6.051611201476923,-6.27855437622064,1.9415560089110642,1.6100006103515554,52.92968066059841,17.021360524068108,4.110055192565855,7,-0.9800014495849609,2.6499996185302734,5.722498893737793,-3.4150009155273438,-0.6500015258789062,2,-0.020084353918703002,-1.1703699831446943,48.56000137329102,1.4107090551154373,49.209999084472656,1.1881174095567588,51.16999816894531,-0.020084353918703002
5255,2001-07-26,51.0,52.0,48.4000015258789,49.6500015258789,6699800.0,0.024302049853855534,1.1492537993263399,1.1739101590229142,48.697711437573325,37.8062705041192,-1.4978897690430983,1.648948420251692,3.6158561267884792,-2.7289012712973886,14.321707925592802,3.599998474121101,-3.7597801598888765,-0.7645000457763658,-8.876730631970723,7.347730540417992,-4.820615338873544,3.291615247320813,-6.0,79.67478918362346,37.76413096899917,4.056115293097179,7,-2.3999996185302734,1.4400005340576172,4.512499809265137,-4.625,-1.8600006103515625,3,-0.04745094448912379,2.5878743601718233,49.790000915527344,-1.1703699831446943,48.56000137329102,1.4107090551154373,49.209999084472656,-0.04745094448912379
5256,2001-07-27,53.90999984741211,54.11000061035156,50.95000076293945,51.22999954223633,7362700.0,0.05705882053749245,1.0519467329862127,1.9851876550605445,56.60727831248207,40.50062011461758,-4.363539101680317,-1.6247336055832164,0.689461132041373,-5.553881063906289,14.578319835288283,3.1599998474121094,-3.2309826951049914,2.323499870300296,-5.408948497997734,10.055948238598326,-1.5427243138487228,6.189724054449314,-8.769999847412109,97.15503844000017,48.345772725867064,3.8662241841490164,7,-4.354999542236328,-1.4699993133544922,1.3524999618530273,-7.534999847412109,-7.529998779296882,4,-0.04340567908015347,1.1492537993263399,51.0,2.5878743601718233,49.790000915527344,-1.1703699831446943,48.56000137329102,-0.04340567908015347
5257,2001-07-30,55.2400016784668,57.20000076293945,54.20000076293945,54.25,9033700.0,0.024670781577057044,-4.504586385382362,0.36940356930364704,67.42578986649491,43.70733894869826,-4.859505073942046,-3.382551312764818,-0.6373058520146628,-6.800245271956285,14.636077642520217,3.2900009155273438,-3.214461956288716,3.8150016784667997,-3.4317753163374363,11.061778673271036,0.19161318106468173,7.438390175868918,-9.74120165405273,80.63241806975545,24.847178052329994,3.6233884974021193,7,-3.1000003814697266,-2.8000011444091797,-0.17750167846679688,-8.865001678466797,-10.05000305175782,0,-0.05394647477165504,1.0519467329862127,53.90999984741211,1.1492537993263399,51.0,2.5878743601718233,49.790000915527344,-0.05394647477165504
5258,2001-07-31,54.38999938964844,56.1500015258789,54.06000137329102,55.2400016784668,9792600.0,-0.015387441400996571,-1.768215199690789,-0.8585867148576427,63.312629190282784,46.32476787135549,-3.571456955065699,-3.007282005682981,0.18258721083491025,-5.86670718912778,14.714589895455516,2.0900001525878764,-3.0406301489123564,3.168499374389647,-3.4476165834388226,9.784615332218117,-0.1395586045245878,6.476557353303882,-8.18912732092285,72.2331850803103,11.438593889854126,3.3080579789142353,7,-2.249998092651367,-1.9499988555908203,0.7350006103515625,-7.289999008178711,-10.14999771118164,1,-0.05515719863330171,-4.504586385382362,55.2400016784668,1.0519467329862127,53.90999984741211,1.1492537993263399,51.0,-0.05515719863330171
5259,2001-08-01,57.099998474121094,59.0,55.1500015258789,55.95000076293945,14861300.0,0.049825319266108004,-1.8000027743291231,-1.3529348406582804,61.678196281692976,48.83869517424469,-5.572573016653415,-6.1856389635628375,-2.692032030161343,-8.417685034325537,15.036344634474402,4.6100006103515625,-2.073897212130099,5.974498558044431,-0.2065849586818871,12.155582074770749,2.883956799681272,9.06504031640759,-10.239178683742672,82.07545472277585,19.951023661720797,3.090541758363159,8,-4.05999755859375,-4.659997940063477,-1.9749984741210938,-6.599998474121094,-12.779998779296875,2,-0.1287215178727591,-1.768215199690789,54.38999938964844,-4.504586385382362,55.2400016784668,1.0519467329862127,53.90999984741211,-0.1287215178727591
5260,2001-08-02,59.45000076293945,59.70000076293945,56.54999923706055,57.63999938964844,11080100.0,0.04115590808436598,1.7272724270212516,1.5739173701756424,67.87903466183108,52.2623757643573,-7.389035631552339,-8.819265935788849,-5.1340621478560635,-10.586400892607458,15.796647725399836,3.1500015258789062,-1.3585029422832804,8.217500877380374,1.5321233531147556,14.902878401645992,4.874812115247565,11.560189639513183,-11.618046555791302,97.14285714285714,34.91760349511475,3.3426887621328105,8,-6.059999465942383,-7.010000228881836,-4.752500534057617,-8.950000762939453,-15.25,3,-0.17342306544961672,-1.8000027743291231,57.099998474121094,-1.768215199690789,54.38999938964844,-4.504586385382362,55.2400016784668,-0.17342306544961672
5261,2001-08-03,58.459999084472656,59.04999923706055,57.540000915527344,58.7599983215332,5964500.0,-0.01665267730465625,2.431810201701873,-0.16574530908508456,77.54434674205831,57.02616927638373,-5.873902984116505,-7.687865722119099,-4.134722575354651,-9.459944958021211,16.160917343423932,1.9099998474121094,-0.6320409114439869,6.8874992370605455,-0.5399007333335959,14.314899207454687,3.1737992518634712,10.60119922225762,-9.441240221745375,78.01415225784108,9.637247073142888,3.7136999851970716,8,-5.069997787475586,-6.019998550415039,-3.7624988555908203,-7.25,-17.119998931884766,4,-0.15942524530931224,1.7272724270212516,59.45000076293945,-1.8000027743291231,57.099998474121094,-1.768215199690789,54.38999938964844,-0.15942524530931224
5262,2001-08-06,57.95000076293945,58.95000076293945,57.04999923706055,57.25,6374700.0,-0.008723885212455706,-2.4545410408553225,-2.3333418104599266,72.5631776055426,61.45358233229079,-4.463099790419484,-6.934854343826068,-3.671088810802509,-8.833035727482404,16.122542881792512,1.9000015258789062,-0.008406833406183978,5.997500801086424,-1.9275400004204215,13.92254160259327,2.034980400333005,9.960021201839844,-7.863117710190956,68.9716278478341,-1.037709685806135,3.962520400753421,8,-4.559999465942383,-5.510000228881836,-3.1450014114379883,-6.700000762939453,-20.319999694824226,0,-0.19965486699740553,2.431810201701873,58.459999084472656,1.7272724270212516,59.45000076293945,-1.8000027743291231,57.099998474121094,-0.19965486699740553
5263,2001-08-07,54.56999969482422,55.9000015258789,54.02000045776367,55.88999938964844,9709900.0,-0.0583261608906972,1.805963435950303,-1.8857117944861337,62.78447028391665,64.27695937576387,-0.15748839085354405,-3.0911436073041614,-0.36285472992356915,-5.294714581334347,14.998622770386216,3.9300003051757812,0.6296037777094838,2.2224996566772433,-5.37467113327984,9.819670446634326,-1.5760857383012947,6.021085051655781,-3.5218048710566237,9.683084639262635,-60.212984923096855,3.798585394978541,8,-0.5199985504150391,-2.219999313354492,0.47500038146972656,-1.0949993133544922,-19.459999084472663,1,-0.17188933700882725,-2.4545410408553225,57.95000076293945,2.431810201701873,58.459999084472656,1.7272724270212516,59.45000076293945,-0.17188933700882725
5264,2001-08-08,50.27000045776367,55.1500015258789,50.099998474121094,53.97999954223633,11393200.0,-0.07879786074963802,-1.493826788385241,2.8106060168193507,48.32379451039154,64.23541305052143,4.713426260743617,1.4659483751530047,3.9045200758290264,-0.8178784899349836,13.867019521922636,5.050003051757805,1.4802817477021293,-2.1929996490478487,-9.576548982770632,5.190549684674934,-5.88477431590924,1.4987750178135428,9.430000305175781,1.7708535740724625,-64.09529753390429,3.6917746668613898,8,4.629999160766602,2.0799999237060547,4.774999618530273,4.229999542236328,-16.490001678466797,2,-0.11995223243260589,1.805963435950303,54.56999969482422,-2.4545410408553225,57.95000076293945,2.431810201701873,58.459999084472656,-0.11995223243260589
5265,2001-08-09,50.2400016784668,51.0,48.91999816894531,50.20000076293945,10328200.0,-0.0005967531136602533,1.6666731875268985,-0.010781920592584062,48.09505019194601,63.28960992601743,5.167723387541912,1.4555882234316613,4.036917133694324,-0.660317301618413,13.938054145193338,2.0800018310546875,2.5165144327473783,-2.149998474121091,-9.593933169019053,5.293936220776871,-5.871965821570072,1.57196887332789,9.267999038696288,13.03063544263852,-48.24840235937499,3.7219673474489814,8,4.069997787475586,2.1099987030029297,4.942498207092285,4.259998321533203,-16.330001831054688,3,-0.1178344304510629,-1.493826788385241,50.27000045776367,1.805963435950303,54.56999969482422,-2.4545410408553225,57.95000076293945,-0.1178344304510629
5266,2001-08-10,52.52999877929688,52.61999893188477,49.59000015258789,50.31000137329102,11093200.0,0.045581150961855776,1.525001390776377,55.49866488651536,56.70978169259707,62.09894235113989,2.9741508141260553,-0.7275841471820357,1.8122742429222782,-2.754251606294133,14.059638998684326,3.029998779296882,3.4002763539419973,0.04849872589112181,-7.352835930642492,7.449833382424735,-3.6521686023756885,3.749166054157932,6.554481835937494,35.992020705091335,-24.58281561976917,3.7006673282668086,8,1.7800006866455007,-0.17999839782715554,2.9650011062622,1.970001220703118,-18.139999389648438,4,-0.15857601770286822,1.6666731875268985,50.2400016784668,-1.493826788385241,50.27000045776367,1.805963435950303,54.56999969482422,-0.15857601770286822
5267,2001-08-13,53.77999877929688,53.91999816894531,51.4000015258789,52.70000076293945,7001200.0,0.023795926690419966,2.7058861478479272,0.4864861613962528,60.299915893001206,61.764196429219716,1.6709926591895083,-1.4933887838487863,0.607716912331874,-3.8238783227684436,13.281279636255727,2.5199966430664134,3.8519461072333954,0.9424987792968835,-5.947086799390654,7.832084357984421,-2.5022940100468887,4.387291568640656,4.89790253808593,69.62748242124967,4.70146104034886,3.4447927893437695,8,0.5300006866455007,-1.4299983978271555,1.4025011062622,0.7200012207031179,-18.07999801635743,0,-0.23131273538626196,1.525001390776377,52.52999877929688,1.6666731875268985,50.2400016784668,-1.493826788385241,50.27000045776367,-0.23131273538626196
5268,2001-08-14,52.27000045776367,54.34000015258789,52.099998474121094,53.93999862670898,4926600.0,-0.028077321602961725,-1.228855022679395,-1.5462974409692007,54.839968082804845,61.00439329600992,3.1834142384806796,0.27236305747643996,2.1636345790829026,-2.231269257444673,12.241339956452437,2.240001678466797,3.809587285161115,-0.7209995269775362,-7.403021912190177,5.961022858235104,-4.062010719583853,2.6200116656287804,6.0175847336816375,53.77207839045586,-12.14795697250905,3.3410111926063193,8,2.039999008178711,0.07999992370605469,2.8999996185302734,2.229999542236328,-19.59000015258789,1,-0.2800841641751691,2.7058861478479272,53.77999877929688,1.525001390776377,52.52999877929688,1.6666731875268985,50.2400016784668,-0.2800841641751691
5269,2001-08-15,50.75,53.29999923706055,50.599998474121094,52.4000015258789,6784600.0,-0.029079786578381506,-1.7692250509603233,0.9880259491068573,49.51793290193271,58.96427087824343,4.143695703071927,2.047783638831163,3.5913016240679667,-0.6256806890666624,11.331398813439957,2.700000762939453,3.3054875804406976,-2.3364999771118136,-8.820385042938042,4.147385088714415,-5.578442510024928,0.9054425558013008,7.162881710545307,33.76385906458309,-29.15982678039122,3.2419425329131144,8,3.2349987030029297,1.6000003814697266,2.6200008392333984,2.950000762939453,-19.18000030517578,2,-0.3081773278748462,-1.228855022679395,52.27000045776367,2.7058861478479272,53.77999877929688,1.525001390776377,52.52999877929688,-0.3081773278748462
5270,2001-08-16,49.65999984741211,50.27000045776367,48.4000015258789,50.06000137329102,8209600.0,-0.0214778355189732,3.5609747020348332,0.24242494301079284,41.18623000329731,54.92448012949221,4.133638991664064,3.188642100033391,4.54119373254035,0.5444381838261592,11.251451042287536,2.349998474121101,2.9438994301301378,-3.3550001144409194,-9.961954710182063,3.251954481300224,-6.658477412311491,-0.05152281657034763,7.8931665214691975,21.212097859209475,-35.83735874457055,3.303477297870571,8,4.01500129699707,2.690000534057617,3.2350006103515625,3.565000534057617,-18.07999992370606,3,-0.31977448886244364,-1.7692250509603233,50.75,-1.228855022679395,52.27000045776367,2.7058861478479272,53.77999877929688,-0.31977448886244364
5271,2001-08-17,47.97999954223633,49.099998474121094,47.349998474121094,47.599998474121094,5368900.0,-0.033830050550500146,-2.97726789979496,-0.9499990463293047,35.15943906792876,50.76850918086845,4.660855587176975,4.866932263556166,5.941007057713804,2.2886158429960943,11.185912911416887,2.3100013732910156,2.3624968390341863,-4.875500488281247,-11.81561539619036,2.0646144196278655,-8.3455579422358,-1.4054430343266944,9.023976936064834,9.012888652888282,-43.192369065386785,3.4700574539545554,8,3.645000457763672,4.370000839233398,4.915000915527344,5.245000839233398,-17.079999923706055,4,-0.2932471827649463,3.5609747020348332,49.65999984741211,-1.7692250509603233,50.75,-1.228855022679395,52.27000045776367,-0.2932471827649463
5272,2001-08-20,48.709999084472656,49.43000030517578,47.77999877929688,47.81999969482422,5399400.0,0.015214663384765403,-2.4020607204656637,2.3420970737338753,38.33196146308865,48.05156375633201,2.7740453443600757,4.318990223188088,4.994778444647757,1.673595660229708,10.946129499815312,1.6500015258788991,1.3405513486933742,-4.1205009460449205,-11.119262895015623,2.8782610029257825,-7.619881920530268,-0.6211199715595725,7.521659153494099,19.456370297322565,-28.96731861019346,3.49938097448535,8,2.5400009155273438,3.6400012969970703,3.9925012588500977,4.51500129699707,-19.39999961853027,0,-0.29398480730805465,-2.97726789979496,47.97999954223633,3.5609747020348332,49.65999984741211,-1.7692250509603233,50.75,-0.29398480730805465
5273,2001-08-21,46.349998474121094,49.290000915527344,46.13000106811523,48.7400016784668,5094000.0,-0.04845002370578699,-1.2332170052044307,-2.6853987004303326,27.594829184551557,45.748345386794234,4.297327482438362,6.856468482304223,7.16759804705687,4.148992943136079,10.56380063126279,3.1599998474121165,0.04723498976117213,-6.37000141143799,-13.71393142038633,0.9739285975103513,-10.041966415912164,-2.6980364069638156,9.17112698273801,3.068304911969417,-39.40091861084973,3.671965004474172,8,3.8850021362304688,6.000001907348633,6.35250186920166,6.875001907348633,-14.10999679565429,1,-0.22977342096630116,-2.4020607204656637,48.709999084472656,-2.97726789979496,47.97999954223633,3.5609747020348332,49.65999984741211,-0.22977342096630116
5274,2001-08-22,48.790000915527344,49.43000030517578,45.7400016784668,47.290000915527344,8733300.0,0.05264298860265537,1.654676436686975,-0.627614221300028,27.865446998436596,43.50061169862653,1.8163141737487294,4.572122387791474,4.534282322719406,1.876671230679932,10.093548833349661,3.6899986267089844,-1.0617538537491953,-3.8799989700317354,-11.320898899017976,3.5609009589545053,-7.600448934524856,-0.15954900553861506,5.79201210245737,67.32891962354907,30.462928145298875,3.7204499644931213,8,1.25,3.9300003051757812,3.1974992752075195,4.209999084472656,-15.24000167846679,2,-0.33019061914435377,-1.2332170052044307,46.349998474121094,-2.4020607204656637,48.709999084472656,-2.97726789979496,47.97999954223633,-0.33019061914435377
5275,2001-08-23,48.58000183105469,49.90999984741211,48.02999877929688,48.95000076293945,5384700.0,-0.004304141843248566,-1.5578158208188486,-0.24666595458984375,28.798284990358482,40.39933428726668,1.9736273711990435,4.839657193568058,4.567753557970825,2.3276823535953852,10.174926612822158,1.8800010681152273,-1.8143827632606744,-3.9689981460571317,-11.600505905462256,3.662509613347993,-7.784752025759694,-0.15324426635456945,4.9409698261878745,68.10554915198419,34.93903761134683,3.815753879702561,8,1.4599990844726562,4.1399993896484375,3.019998550415039,4.4199981689453125,-15.170001983642578,3,-0.35014412299500686,1.654676436686975,48.790000915527344,-1.2332170052044307,46.349998474121094,-2.4020607204656637,48.709999084472656,-0.35014412299500686
5276,2001-08-24,51.56999969482422,51.7599983215332,49.15999984741211,49.20000076293945,6856300.0,0.061547915831040134,-1.1224470730381952,-6.405421009763591,37.62606222988779,37.880017213587415,-1.303996201628678,1.75536218566387,1.5361384048385176,-0.41144944615377455,10.666599584427075,3.1799964904785156,-1.7962848994763831,-0.8620002746582003,-8.477385209586672,6.753384660270271,-4.669692742122436,2.9456921928060353,1.0172555649652537,96.84387487279055,65.38893083270537,3.8076924674642365,8,-1.529998779296875,1.1500015258789062,-0.9149999618530273,1.4300003051757812,-15.209999084472656,4,-0.3876284640180917,-1.5578158208188486,48.58000183105469,1.654676436686975,48.790000915527344,-1.2332170052044307,46.349998474121094,-0.3876284640180917
5277,2001-08-27,52.2599983215332,53.15999984741211,50.93999862670898,51.1500015258789,4315900.0,0.01337984546814397,-1.9019574599644284,0.46835328941332804,44.99782996687705,36.786446311817656,-2.494617003640961,0.8755522526701753,0.7868590607377257,-0.8011111464679956,10.951210269488632,2.220001220703132,-1.7462286005329375,-0.02300148010253622,-7.522792446702027,7.476789486496955,-3.7728969634022818,3.7268940031972093,-6.519996643066406,87.87059638847818,51.444950796745125,3.749895483299746,8,-2.7399978637695312,0.4600028991699219,-1.6349983215332031,0.7400016784667969,-19.340000152587898,0,-0.40872559106458595,-1.1224470730381952,51.56999969482422,-1.5578158208188486,48.58000183105469,1.654676436686975,48.790000915527344,-0.40872559106458595
5278,2001-08-28,51.38999938964844,52.70000076293945,50.5,52.38999938964844,5703000.0,-0.016647511669097947,1.7160457197756396,-0.9009035016272594,52.8484216053207,37.156500612194094,-1.9697095710947323,1.590838042112523,1.5585209398349065,0.296360567804399,11.334543295186453,2.200000762939453,-2.162018857744499,-0.7430004119873033,-8.185136622705421,6.699135798730815,-4.464068517346362,2.978067693371756,-5.501597747802734,76.14554050469177,33.876590819813465,3.7210681053590577,8,-1.9399986267089844,1.3300018310546875,-0.7649993896484375,1.6100006103515625,-17.729999542236328,1,-0.42965557863294424,-1.9019574599644284,52.2599983215332,-1.1224470730381952,51.56999969482422,-1.5578158208188486,48.58000183105469,-0.42965557863294424
5279,2001-08-29,49.75,52.20000076293945,49.0099983215332,51.7599983215332,5415800.0,-0.031912812008687896,1.2076116985679721,2.009998321533203,48.848138590311954,38.007823788529066,-0.5436479937437113,2.7952760290709904,3.111659089698584,2.17556656111762,11.192382849501886,3.19000244140625,-2.870325486388417,-2.0154998779296847,-9.14419795664952,5.113198200790151,-5.579848917289603,1.5488491614302333,-3.716166394042965,33.52828192168486,-11.925270747257834,3.5643490393599193,8,-0.2999992370605469,2.970001220703125,0.875,3.25,-10.889999389648438,2,-0.3519597652569486,1.7160457197756396,51.38999938964844,-1.9019574599644284,52.2599983215332,-1.1224470730381952,51.56999969482422,-0.3519597652569486
5280,2001-08-30,49.13999938964844,50.2599983215332,48.20000076293945,49.27000045776367,5189200.0,-0.012261318801036425,-1.0497505261819404,0.0646772023252592,41.34762628032869,38.695400145462386,-0.016948866861639544,2.733417608766345,3.6114123431661866,3.0554297767862977,10.95960242700647,2.05999755859375,-3.3575534356442844,-2.1100004196166964,-8.33243842480099,4.112437585567598,-5.221219422208847,1.0012185829754543,-2.963642458862303,18.951588714031477,-26.5545759158185,3.111219002592147,8,0.3100013732910156,3.5800018310546875,1.4850006103515625,3.8600006103515625,-9.970001220703125,3,-0.3172568243025251,1.2076116985679721,49.75,1.7160457197756396,51.38999938964844,-1.9019574599644284,52.2599983215332,-0.3172568243025251
5281,2001-08-31,49.13999938964844,49.20000076293945,47.290000915527344,47.29999923706055,4208200.0,0.0,-1.0537668149478965,-14.153731036708823,37.35005366369088,38.58629927886263,0.1842803627867795,2.1074354367477284,3.5275836547105115,3.282845020451113,10.79926139851641,1.9099998474121094,-3.5912800830162794,-1.6440004348754869,-6.916349007060113,3.628348137309139,-4.2801747209678,0.9921738512168261,-2.823969600529786,31.516163726576487,-10.486945205148494,2.6361742860923116,8,0.3100013732910156,3.5800018310546875,1.3800010681152344,3.8600006103515625,-12.50999832153321,4,-0.32010581476624766,-1.0497505261819404,49.13999938964844,1.2076116985679721,49.75,1.7160457197756396,51.38999938964844,-0.32010581476624766
5282,2001-09-04,46.38000106811523,50.45000076293945,46.22000122070313,49.0,7076800.0,-0.056166022706842234,-1.877552053125532,-1.423912344898365,34.966818553569325,39.4054092087535,2.882093872284713,4.169992797595533,6.1522226681838745,6.189456057707204,10.630808396784165,4.229999542236321,-3.5769028103985647,-3.8254987716674904,-8.259560077812445,0.6085625344774641,-6.042529424739968,-1.6084681185950132,6.779998779296882,2.469133622143396,-36.473668559068024,2.217030653072479,9,3.069999694824226,6.340000152587898,4.617499351501472,6.619998931884773,-7.870002746582024,1,-0.21604140204843802,-1.0537668149478965,49.13999938964844,-1.0497505261819404,49.13999938964844,1.2076116985679721,49.75,-0.21604140204843802
5283,2001-09-05,45.18999862670898,47.58000183105469,44.04999923706055,46.599998474121094,13629300.0,-0.025657663087557347,1.0949529502720654,0.5381681000907096,35.56593494851245,40.26101898098415,4.347424235604883,4.8709755739319505,7.123514566647479,7.472738403772588,11.588373140546482,3.5300025939941406,-3.2786997991200977,-4.546501159667976,-9.020906638514845,-0.07209568082110707,-6.783703899091407,-2.309298420244545,7.831201248168952,13.987719953530824,-24.55225343021522,2.237202739423434,9,3.415000915527351,6.685001373291023,7.1000022888183665,7.810001373291023,-9.979999542236321,2,-0.2715202662235011,-1.877552053125532,46.38000106811523,-1.0537668149478965,49.13999938964844,-1.0497505261819404,49.13999938964844,-0.2715202662235011
5284,2001-09-06,44.2400016784668,45.25,42.52999877929688,44.2400016784668,13106600.0,-0.02102228318459598,1.693074991029774,-0.0,35.826361001334334,41.041916315537016,5.12285218813895,5.6349649678004425,7.8560161975496,8.520699042275858,12.053414968933549,2.720001220703118,-3.152914796792899,-5.194998168945311,-10.28792970130855,-0.10206663658207304,-7.74146393512693,-2.648532402763692,8.42235017089844,21.590940288924642,-18.350202273966957,2.5464657661816203,9,3.6049976348876953,6.874998092651367,8.049999237060547,8.759998321533203,-9.360000610351562,3,-0.23915012273167147,1.0949529502720654,45.18999862670898,-1.877552053125532,46.38000106811523,-1.0537668149478965,49.13999938964844,-0.23915012273167147
5285,2001-09-07,44.31999969482422,46.04999923706055,43.54999923706055,44.20000076293945,10075300.0,0.0018082733571946896,-2.521121841797741,100.0,39.55479068037723,41.256219476702505,4.8891734578333725,5.363715505722354,7.595910340054743,8.551780458732182,12.165978842632864,2.5,-2.5207892036679667,-4.819000053405759,-10.381433211031727,0.7434331042202089,-7.600216632218739,-2.0377834745927785,7.734410970336917,22.601016000050024,-20.374430323813186,2.7812165788129835,9,3.5249996185302734,6.795000076293945,8.420001029968262,8.680000305175781,-7.810001373291016,4,-0.1231949260394577,1.693074991029774,44.2400016784668,1.0949529502720654,45.18999862670898,-1.877552053125532,46.38000106811523,-0.1231949260394577
5286,2001-09-10,44.20000076293945,45.13999938964844,42.310001373291016,44.20000076293945,10545700.0,-0.0027075571460073444,2.010640586003287,0.0,36.664694272514794,40.33031551066226,4.306691285352009,5.088546679216108,7.447197378641697,8.713831602348328,12.861921461134024,2.829998016357422,-2.0597977464108155,-4.522499084472656,-10.26052626621373,1.2155280972684182,-7.3915126753431935,-1.653485493602119,7.282945189069828,23.21866746147343,-21.792757263908378,2.8690135908705376,9,3.3050003051757812,6.479999542236328,8.71500015258789,8.799999237060547,-4.950000762939453,0,-0.11380096170069898,-2.521121841797741,44.31999969482422,1.693074991029774,44.2400016784668,1.0949529502720654,45.18999862670898,-0.11380096170069898
5287,2001-09-17,41.34000015258789,43.599998474121094,40.61999893188477,42.18999862670898,9191700.0,-0.06470589504490687,-1.6026186470323767,-100.0,35.61171579287564,38.41512597594614,6.095834053325156,7.345390601084603,9.967474460491047,11.508348533490405,14.09530621200604,3.5800018310546804,-1.697359879985342,-6.760499763488767,-12.87482924368414,-0.6461702832933938,-9.81766450358645,-3.703335023391084,9.409110233123933,10.344840815928237,-38.32089999492047,3.057164740097685,9,5.069999694824219,8.444999694824219,11.575000762939453,11.65999984741211,-2.1399993896484375,0,-0.11393321400793022,2.010640586003287,44.20000076293945,-2.521121841797741,44.31999969482422,1.693074991029774,44.2400016784668,-0.11393321400793022
5288,2001-09-18,37.63000106811523,42.04999923706055,37.36000061035156,41.7599983215332,10072100.0,-0.08974356726605903,-1.008565509895345,4.858829020473791,20.128462253364248,35.2240508273964,8.547583445890282,10.437497632548514,13.287957587814326,15.1416429825126,15.745338806384176,4.689998626708984,-1.894643878657135,-9.738498878479014,-17.12424619077865,-2.3527515661793785,-13.431372534628835,-6.045625222329193,12.106198172213894,3.107025321428819,-41.41348617804604,3.692873656149818,9,6.2749996185302805,9.000000000000007,15.284999847412116,15.269998550415046,3.2299995422363352,1,0.023385522945509996,-1.6026186470323767,41.34000015258789,2.010640586003287,44.20000076293945,-2.521121841797741,44.31999969482422,0.023385522945509996
5289,2001-09-19,35.110000610351555,38.900001525878906,32.700000762939446,37.900001525878906,14374000.0,-0.0669678550686762,1.5887263373338567,0.6755454651255162,17.913274207618485,32.6202339304286,9.803446090249587,12.359383373219579,15.363075207611963,17.593616833171517,17.35661370946465,6.20000076293946,-2.530020305166616,-11.476499366760258,-20.487776340179835,-2.4652223933406816,-15.982137853470043,-6.970860880050473,13.14105479438026,18.052435377306452,-22.514597610824723,4.505638486709787,9,6.465000152587898,8.815000534057617,18.090000152587898,17.789999008178718,10.139999389648445,2,0.0028481478889983425,-1.008565509895345,37.63000106811523,-1.6026186470323767,41.34000015258789,2.010640586003287,44.20000076293945,0.0028481478889983425
5290,2001-09-20,33.779998779296875,36.099998474121094,33.400001525878906,34.400001525878906,12537300.0,-0.037880997092963664,-2.913046843469944,0.22222313373859295,3.983429250073314,28.912831217804428,9.750912955312323,13.110898845122158,16.278693758404813,18.853075369778367,18.515468071152974,2.6999969482421875,-3.442130160544224,-12.012501144409178,-22.552311739593613,-1.472690549224744,-17.282406442001395,-6.742595846816961,12.29390897558401,8.681657038439264,-23.74364570409538,5.269905297592218,9,7.795001983642578,9.740001678466797,19.845001220703125,19.1200008392334,10.380001068115234,3,0.03256371606184105,1.5887263373338567,35.110000610351555,-1.008565509895345,37.63000106811523,-1.6026186470323767,41.34000015258789,0.03256371606184105
5291,2001-09-21,33.90999984741211,34.72999954223633,30.459999084472656,30.51000022888184,12262800.0,0.003848462783098361,-1.4399989318853477,-5.483846059189067,1.1188019287698125,25.15194048171559,8.083400057408568,12.514381079064563,15.909420651625226,18.615207657179596,19.638226835716004,4.270000457763672,-4.228019440526836,-11.179000091552737,-22.914475270662734,0.5564750875572599,-17.046737681107736,-5.311262501997739,10.291560928596972,26.255714788368483,0.8090094505958518,5.867737589554997,9,5.1100006103515625,8.489999771118164,19.420000076293945,18.989999771118164,7.470001220703118,4,0.07667350297318021,-2.913046843469944,33.779998779296875,1.5887263373338567,35.110000610351555,-1.008565509895345,37.63000106811523,0.07667350297318021
5292,2001-09-24,34.389999389648445,35.4900016784668,33.299999237060554,35.0,11657300.0,0.014155103049136919,1.7547131786665298,-0.17941196435052617,3.754073611630588,21.617289222062052,6.396409728893751,11.495960183678015,15.233025157144858,18.064484650557162,20.82203435561505,2.190002441406243,-4.868499128507651,-9.983000564575185,-22.509018979792053,2.5430178506416787,-16.24600977218362,-3.7199913569667515,7.612911515714806,33.90854403309281,14.260433583316768,6.263009207608432,9,3.864999771118157,8.010000228881829,18.94000053405761,18.51000022888183,5.270000457763665,0,0.14132017146282472,-1.4399989318853477,33.90999984741211,-2.913046843469944,33.779998779296875,1.5887263373338567,35.110000610351555,0.14132017146282472
5293,2001-09-25,35.70000076293945,36.290000915527344,33.549999237060554,34.5,10375400.0,0.03809250934983521,1.3025213855358866,-1.9672123971283717,11.08033287831708,18.8677305417268,4.02160011004792,9.852311485500493,13.856436462415289,16.65409462318702,21.569001182180653,2.7400016784667898,-5.4896185340546495,-8.1404993057251,-21.20649914958745,4.92550053813725,-14.673499227656272,-1.6074993837939289,4.456044251081302,62.08530998474121,42.367382785651934,6.532999921931174,9,2.5549983978271484,6.69999885559082,17.6299991607666,17.19999885559082,5.159999847412109,1,0.0980392135910928,1.7547131786665298,34.389999389648445,-1.4399989318853477,33.90999984741211,-2.913046843469944,33.779998779296875,0.0980392135910928
5294,2001-09-26,32.68000030517578,36.13999938964844,32.310001373291016,35.86000061035156,8904200.0,-0.0845938485496831,1.0481284513340228,-2.649998569489435,9.77517150290501,15.558883966452106,5.843919577256223,12.230576525660922,16.731797095511936,19.518082325930976,22.33408820155327,3.829998016357422,-5.984079285916202,-10.354999732971194,-24.10467350497536,3.394674039032971,-17.22983661897328,-3.480162846969108,5.924677360117279,38.078911208532354,17.509578388949578,6.874836886002083,9,5.119998931884766,9.19999885559082,20.649999618530273,20.219999313354492,11.319999694824219,2,0.2503060045528902,1.3025213855358866,35.70000076293945,1.7547131786665298,34.389999389648445,-1.4399989318853477,33.90999984741211,0.2503060045528902
5295,2001-09-27,31.56999969482422,33.09999847412109,29.899999618530273,32.65999984741211,11010900.0,-0.03396574663359975,2.248734080395351,0.34276731068666944,9.272137358814632,12.515266531596533,5.537458532216796,12.64943375537807,17.560707538247968,20.4578045313054,23.435734473989076,3.199998855590813,-6.516088875614123,-10.614500236511233,-25.009210093215884,3.7802096201934177,-17.81185516486356,-3.417145308158908,5.731529397537578,26.13458117886061,6.662853629339075,7.197354928352326,9,5.179999351501465,9.960000038146973,21.59749984741211,21.329999923706055,13.450000762939453,3,0.4333227886416029,1.0481284513340228,32.68000030517578,1.3025213855358866,35.70000076293945,1.7547131786665298,34.389999389648445,0.4333227886416029
5296,2001-09-28,31.57999992370605,33.09999847412109,30.690000534057614,31.6200008392334,10541300.0,0.0003167636673582219,-1.6483498287577776,0.036698082502444315,10.68012783085932,9.745090091372498,3.966134803929176,11.663015072161034,17.29617579604395,20.29757061938928,25.239003577219137,2.409997940063473,-7.065162556306134,-9.60500001907349,-24.03176061682355,4.821760578676571,-16.81838031794852,-2.3916197201984595,4.559999465942386,26.291079251662758,4.47578130291604,7.213380298875031,9,4.394999504089359,9.94999980926514,21.432500839233402,21.319999694824222,14.719999313354496,4,0.39835338676687804,2.248734080395351,31.56999969482422,1.0481284513340228,32.68000030517578,1.3025213855358866,35.70000076293945,0.39835338676687804
5297,2001-10-01,30.899999618530273,32.52000045776367,30.1200008392334,31.43000030517578,8808700.0,-0.02153262529507871,-1.296652280926224,13.249713904252113,10.977609434782039,8.728328667085586,3.3631548439422687,11.23684770338889,17.838736267274513,20.86864162153652,27.623349362855965,2.3999996185302734,-7.83323093178997,-9.21700038909912,-23.351224749167507,4.9172239709692676,-16.284112569133313,-2.149888209064926,4.116799812316891,15.649449092755926,-6.860378477066529,7.067112180034193,10,3.5000009536743164,10.630000114440918,21.08750057220459,22.0,17.500001907348626,0,0.3391586271509288,-1.6483498287577776,31.57999992370605,2.248734080395351,31.56999969482422,1.0481284513340228,32.68000030517578,0.3391586271509288
5298,2001-10-02,29.309999465942386,31.649999618530273,29.209999084472656,31.0,8767000.0,-0.05145631625297453,-1.582009375268063,3.1886761218254316,10.606859871494024,7.916504851960646,4.077659262595748,11.68705621365299,19.188102584476734,22.343192968470465,30.0566584563449,2.440000534057617,-8.680208533988782,-9.703000545501705,-23.576654809670647,4.170653718667236,-16.63982767758618,-2.7661734134172313,4.785775998687736,1.44300688406959,-20.30800364739106,6.9368271320844705,10,3.4400005340576136,11.874999999999996,22.490000724792477,23.590000152587887,18.92000007629394,1,0.35312182088219446,-1.296652280926224,30.899999618530273,-1.6483498287577776,31.57999992370605,2.248734080395351,31.56999969482422,0.35312182088219446
5299,2001-10-03,32.240001678466804,32.81999969482422,28.61000061035156,28.940000534057614,14871400.0,0.0999659592600477,-1.1262616313317557,-1.9526627819969022,22.293591258116507,9.950967297298778,0.779731863743578,7.776704168603153,16.058157741132327,19.338197134794264,32.01708987827303,4.20999908447266,-9.304817679587117,-5.897498416900625,-19.112578942384012,7.317582108582766,-12.505038679642318,0.7100418458410687,0.8786185101318225,80.84638742049908,56.75728626378482,6.607540262741695,10,0.20999908447264914,8.644998550415032,19.05249881744384,20.65999794006347,14.29999923706054,2,0.26736967999732086,-1.582009375268063,29.309999465942386,-1.296652280926224,30.899999618530273,-1.6483498287577776,31.57999992370605,0.26736967999732086
5300,2001-10-04,33.549999237060554,34.939998626708984,31.59000015258789,33.0,10850200.0,0.04063267650102831,1.0120122941007332,0.16666637767455142,26.837757761637732,12.808629056506325,-0.6328757784272483,5.521972140872613,14.486782131412184,17.919984599488465,33.5499139525201,3.3499984741210938,-9.292663590317154,-3.8080008506774803,-16.0972340186324,8.481232317277438,-9.95261743465494,2.336615733299979,-4.939998626708995,78.04107701050592,51.61771965847083,6.144616583977459,10,-1.0999984741211009,7.335000991821282,17.83000183105468,18.950000762939446,13.680000305175774,3,0.31147543965950364,-1.1262616313317557,32.240001678466804,-1.582009375268063,29.309999465942386,-1.296652280926224,30.899999618530273,0.31147543965950364
5301,2001-10-05,33.40999984741211,34.200000762939446,31.479999542236328,33.310001373291016,7692900.0,-0.004172858206619501,2.2380961031058177,0.18181565970078625,30.43907589119364,15.773629309791108,-0.6383940524025036,4.66212613318487,14.355808645856712,17.985942093209204,34.929585962990764,2.720001220703118,-8.966139964212395,-3.1615002632141085,-14.228468662679944,7.905468136251727,-8.694984462947026,2.3719839365188093,-4.79999923706055,75.82939559628319,45.41531674047593,5.533484199732917,10,-0.9599990844726562,7.475000381469727,17.970001220703125,19.09000015258789,14.759998321533203,4,0.34750076813456965,1.0120122941007332,33.549999237060554,-1.1262616313317557,32.240001678466804,-1.582009375268063,29.309999465942386,0.34750076813456965
5302,2001-10-08,36.36000061035156,36.849998474121094,32.799999237060554,32.959999084472656,10301800.0,0.08829694032961677,-1.177418230145127,34.00053406576639,46.74525866122744,19.736398841225594,-3.6649739781896997,0.9728407571975808,11.226713696470902,14.968881236731448,36.48150411794916,4.04999923706054,-8.184784191130127,0.28950052261352255,-9.7691435309467,10.348144576173745,-4.739821504166585,5.318822549393634,-7.623400039672855,94.0534224417217,57.69899705609101,5.029322026780111,10,-3.6300010681152344,4.524999618530273,15.020000457763672,16.139999389648438,14.180000305175781,0,0.2733772953754874,2.2380961031058177,33.40999984741211,1.0120122941007332,33.549999237060554,-1.1262616313317557,32.240001678466804,0.2733772953754874
5303,2001-10-09,32.919998168945305,36.27000045776367,32.59999847412109,36.20000076293945,9932700.0,-0.09460952650333287,1.1461987456122682,-0.9647062123439081,44.64023105517137,23.610294347032966,-0.7384402458401738,3.6327250597928114,14.464910863281084,18.309802609021396,37.55197070028552,3.760002136230476,-7.432740573065438,-2.5370018959045453,-11.711569536466293,6.6375657446571985,-7.124285716185419,2.0502819243763284,-3.8588616821289037,52.305809174349235,13.07300344164122,4.587283820280872,10,-0.18999862670897727,7.735002517700202,18.200002670288093,19.520002365112312,16.700000762939467,1,0.47023099082479525,-1.177418230145127,36.36000061035156,2.2380961031058177,33.40999984741211,1.0120122941007332,33.549999237060554,0.47023099082479525
5304,2001-10-10,33.65999984741211,33.72999954223633,31.670000076293945,32.47999954223633,10546300.0,0.022478788567032115,2.121212033638702,-0.3597559060887397,49.69758345560292,28.10201058000944,-1.4805003553935947,2.1707512569348495,13.48788937858339,17.491580944655936,38.38436640617668,2.059999465942383,-6.761624616655183,-1.2680001258850098,-9.479821574040287,6.943821322270267,-5.373910849962648,2.8379105981926287,-4.28730888110352,40.595916923406975,-2.3980732458818608,4.105910724077638,10,-0.9300003051757812,6.745000839233398,17.42500114440918,18.780000686645508,15.790000915527344,2,0.43285798457733526,1.1461987456122682,32.919998168945305,-1.177418230145127,36.36000061035156,2.2380961031058177,33.40999984741211,0.43285798457733526
5305,2001-10-11,38.86000061035156,39.16999816894531,34.11999893188477,34.130001068115234,16869400.0,0.15448606020535216,-1.126313760605857,4.008473151650341,59.935767316706595,33.57485941177025,-6.188447908505317,-3.646215550810531,8.067398582627298,12.252384106700475,38.92619994070207,5.509998321533203,-6.229566111976766,4.205000591278079,-2.992542050021953,11.402543232578111,0.606229270628063,7.803771911928095,-9.188217343730471,95.96882166510325,48.75667920968766,3.598771320650016,10,-4.970001220703125,0.6700000762939453,12.225000381469727,13.579999923706055,11.119998931884766,3,0.19763253176918316,2.121212033638702,33.65999984741211,1.1461987456122682,32.919998168945305,-1.177418230145127,36.36000061035156,0.19763253176918316
5306,2001-10-12,39.16999816894531,39.18999862670898,36.650001525878906,37.79999923706055,9526700.0,0.007977291655295815,2.602833157027592,0.28964039418004567,59.66046426428166,38.98406550393687,-5.932440540842698,-4.587577275215033,7.442154817413041,11.812943767918881,39.18653462630992,2.539997100830071,-5.2805026790002,4.766498279571536,-1.2873837830999264,10.820380342242995,1.7395572482358048,7.793439310907267,-8.928322008184768,99.73403641464051,48.738968350705235,3.02694103133573,10,-5.269998550415046,0.3600025177001953,11.915002822875977,13.270002365112305,10.570003509521484,4,0.20576976640456235,-1.126313760605857,38.86000061035156,2.121212033638702,33.65999984741211,1.1461987456122682,32.919998168945305,0.20576976640456235
5307,2001-10-15,36.63000106811523,38.08000183105469,35.880001068115234,37.599998474121094,10537800.0,-0.06484547407622399,1.2797886701756536,-0.7080278556651135,51.79052803515924,43.560028633233,-2.7872779632551,-2.54923436433004,9.588014535430396,14.209649391736647,39.139651659885295,3.289997100830078,-4.182570561434197,2.462001132965078,-2.765821905256736,7.689824171186888,-0.15191038614582908,5.075912652075985,-5.672459110078808,65.95747271184696,15.689214247277917,2.6139115191109052,10,-2.730001449584961,2.8999996185302805,14.454999923706062,15.80999946594239,9.209999084472663,0,0.3150422267083999,2.602833157027592,39.16999816894531,-1.126313760605857,38.86000061035156,2.121212033638702,33.65999984741211,0.3150422267083999
5308,2001-10-16,38.5099983215332,38.59000015258789,35.90999984741211,36.29999923706055,9098900.0,0.051323974845701725,1.2616010121007852,-2.278355664447303,61.73982779321357,47.942943803799345,-3.6040159290521956,-4.595539856182853,7.355001679233524,12.184182018987144,38.36446748897344,2.6800003051757812,-3.1466666914475283,4.29799852371216,-1.0655610474656783,9.661558094889994,1.6162187381232442,6.979778309301075,-6.893859830002981,90.95744100724269,37.53017701174967,2.681779785588917,10,-3.174999237060547,-0.4149971008300781,12.575002670288086,13.930002212524414,8.620002746582024,1,0.3123864741190461,1.2797886701756536,36.63000106811523,2.602833157027592,39.16999816894531,-1.126313760605857,38.86000061035156,0.3123864741190461
5309,2001-10-17,35.209999084472656,39.81999969482422,35.169998168945305,39.810001373291016,11854600.0,-0.0856920119681055,1.0129881389309794,-2.081449861738743,56.73575100273466,51.26494305281011,0.180571114132988,-1.357251874096498,10.168995880396544,15.236133470756869,36.66561710649695,4.650001525878913,-2.1043608123096433,0.9929993629455538,-4.374270072821844,6.360268798712955,-1.690635354938145,3.6766340808292526,-2.9879517821281354,19.12280713495517,-36.197103317308034,2.6836347178837,10,0.4400005340576172,2.1200008392333984,15.030000686645508,16.755001068115234,12.420001983642571,2,0.40925873962225734,1.2616010121007852,38.5099983215332,1.2797886701756536,36.63000106811523,2.602833157027592,39.16999816894531,0.40925873962225734
5310,2001-10-18,34.880001068115234,36.88999938964844,34.34999847412109,35.080001831054695,7167400.0,-0.009372281310366382,-3.0317284432778044,0.04347840509245401,56.03511670931924,54.108947588157406,0.803574529846955,-0.9914512802591133,9.923374695683194,15.337756917120167,34.94564923447163,2.540000915527351,-0.8338878192959882,0.6080012321472168,-4.762955977294986,5.97895844158942,-2.077477372573888,3.2934798368683182,-1.8981585265227423,9.689259153876742,-47.2659635326497,2.6854786047211023,10,0.8649988174438477,2.4499988555908203,14.599998474121094,16.32499885559082,15.169998168945312,3,0.4177178683673566,1.0129881389309794,35.209999084472656,1.2616010121007852,38.5099983215332,1.2797886701756536,36.63000106811523,0.4177178683673566
5311,2001-10-19,36.5099983215332,37.18999862670898,33.459999084472656,34.459999084472656,12228900.0,0.04673157120135518,1.1876831138670454,-10.249957084819107,59.91516509830061,55.57227052560998,-0.38045262541250224,-2.547276085363322,7.756746526709556,13.543388015857914,32.81177815969561,3.729999542236321,0.15596986712762373,2.1079985618591337,-3.3512033273374797,7.567200451055747,-0.6216023827391766,4.83759950645744,3.3100013732910156,47.95595824466362,-13.636581337237047,2.729600944598307,10,-0.7649984359741211,0.3650016784667969,12.970001220703125,14.695001602172852,15.65999984741211,4,0.3689400668298213,-3.0317284432778044,34.880001068115234,1.0129881389309794,35.209999084472656,1.2616010121007852,38.5099983215332,0.3689400668298213
5312,2001-10-22,39.25,39.2599983215332,35.29999923706055,35.88999938964844,11491800.0,0.07504798149636649,1.343196628617476,1.6390252979651838,66.88179845397173,58.04355579214335,-2.980866521863291,-5.169556039556554,4.517330110241446,10.62852986386737,30.752525236995922,3.9599990844726562,1.0872394754159558,4.6050002098083525,-1.2688613738335803,10.478861793450285,1.6680694179873825,7.541931001629319,0.44279968261718494,91.03774150750104,20.934639406602756,2.9369307918209673,10,-3.505000114440918,-3.145000457763672,9.842500686645508,11.845001220703125,10.569999694824219,0,0.2672611892603005,1.1876831138670454,36.5099983215332,-3.0317284432778044,34.880001068115234,1.0129881389309794,35.209999084472656,0.2672611892603005
5313,2001-10-23,39.20000076293945,40.38999938964844,38.61000061035156,39.22000122070313,13064600.0,-0.0012738659123706642,-1.9666627460080808,-0.005952516110283176,63.102412883110766,59.53298128408866,-2.1751027892912873,-5.105671633248292,4.166000971515857,10.508951580619268,29.020976172698997,1.779998779296875,1.9197099874298473,4.380000972747801,-1.8253989482414141,10.585400893737017,1.2773010122531971,7.482700933242409,-5.740001678466797,82.82830340108045,13.50235274013994,3.1026999604946073,10,-2.2750015258789062,-3.8700008392333984,8.897499084472656,11.049999237060547,13.55999755859375,1,0.16938773623509817,1.343196628617476,39.25,1.1876831138670454,36.5099983215332,-3.0317284432778044,34.880001068115234,0.16938773623509817
5314,2001-10-24,40.86000061035156,40.900001525878906,38.29999923706055,39.040000915527344,6779800.0,0.042346934058774544,1.736842316603557,-90.9979019644918,63.582317887845,59.93815356977071,-3.0244280259407077,-6.452234328692299,2.2543106059845712,8.732173156388185,27.0539720944924,2.6000022888183594,2.2003744458994774,5.63100080490112,-1.0412447054474683,12.303246315249709,2.294878049726826,8.967123560075414,-7.26140151977539,99.46235346234936,29.94836475049017,3.336122755174295,10,-3.6800003051757812,-6.104999542236328,4.407500267028809,7.760000228881836,9.369998931884766,2,0.15345081654686044,-1.9666627460080808,39.20000076293945,1.343196628617476,39.25,1.1876831138670454,36.5099983215332,0.15345081654686044
5315,2001-10-25,45.25,45.29999923706055,39.25,39.9900016784668,13034600.0,0.10744002261557162,1.2574637514580906,2.890109452486051,68.99872129259015,60.97573768402721,-7.166296328996943,-10.292516743183548,-2.3405893402987914,4.317118589222673,25.02817568548653,6.049999237060547,2.952133954403429,9.337000179290769,1.5349811641307411,17.139019194450796,5.435990671710755,13.238009686870782,-11.35934481201172,99.57770915189035,29.587675719403578,3.901009507580014,10,-5.870000839233398,-8.295000076293945,-2.4999990463256836,0.9500007629394531,4.680000305175781,3,0.052596708687629334,1.736842316603557,40.86000061035156,-1.9666627460080808,39.20000076293945,1.343196628617476,39.25,0.052596708687629334
5316,2001-10-26,44.15999984741211,46.0099983215332,43.650001525878906,44.90999984741211,9470500.0,-0.024088401162163375,-1.6666681034668551,-0.14258559682988403,63.31058271535436,62.25574375960444,-5.916175562101351,-8.655503758426988,-1.5462049928127257,5.342897964367985,22.9491947979585,2.359996795654297,3.5682200389828225,7.618000030517578,-0.7229569992034612,15.958957060238614,3.4475215156570584,11.788478545378098,-9.584784016479496,82.72643667352672,15.128393847125295,4.170478514860518,10,-4.42500114440918,-6.850000381469727,-1.6124992370605469,2.0400009155273438,9.479999542236328,4,0.1333786098279075,1.2574637514580906,45.25,1.736842316603557,40.86000061035156,-1.9666627460080808,39.20000076293945,0.1333786098279075
5317,2001-10-29,41.38000106811523,44.65999984741211,41.06999969482422,44.08000183105469,8489300.0,-0.06295287112551462,-1.162648408227328,3.600001017252614,64.76956435046692,62.59238115485483,-2.672582108338652,-5.323027606914053,0.859481793789449,8.024134882096469,20.363690327640725,3.5900001525878906,3.448761332121407,4.314001178741449,-3.8494281595318043,12.477430517014703,0.232286509604819,8.39571584787808,-5.890002637934565,39.948147818299574,-28.362164466515964,4.081714669136628,10,-1.6450023651122976,-4.0700016021728445,-0.6700010299682546,3.6999988555908274,15.579998016357429,0,0.26075391064076525,-1.6666681034668551,44.15999984741211,1.2574637514580906,45.25,1.736842316603557,40.86000061035156,0.26075391064076525
5318,2001-10-30,39.65999984741211,41.75,39.33000183105469,40.90999984741211,8725500.0,-0.0415660023273523,-1.5340347597534623,0.46296283214347655,60.12829597323889,62.969330596021955,-0.8630578734901491,-2.9385334812965525,2.2261461616590594,9.642832437448533,17.315705721431684,2.4199981689453125,3.2707837753975326,2.0764999389648438,-5.290062724196915,9.443062602126606,-1.6067813926160355,5.759781270545723,-3.3284014259232464,17.63943932354673,-51.93857987457238,3.683281331580881,10,0.07499885559082031,-2.3500003814697266,0.6674995422363281,5.420000076293945,16.75,1,0.25617750596322986,-1.162648408227328,41.38000106811523,-1.6666681034668551,44.15999984741211,1.2574637514580906,45.25,0.25617750596322986
5319,2001-10-31,40.86000061035156,42.650001525878906,40.65999984741211,40.90999984741211,7193700.0,0.030257205435106904,-7.844436909252744,0.0399993896484375,53.90320253074466,62.732451242847006,-1.3156803284949845,-3.646596860594755,0.7284692739400214,8.28728134224211,14.717246421542713,2.990001678466797,3.5616877864314134,2.8455007553100558,-4.2066647265284445,9.897666237148556,-0.6805819856091944,6.371583496229306,-3.754130196859151,23.81658298971894,-40.67071949593276,3.5260827409192497,10,-1.1250019073486328,-3.5500011444091797,-0.532501220703125,4.219999313354492,14.439998626708984,2,0.29123831457229277,-1.5340347597534623,39.65999984741211,-1.162648408227328,41.38000106811523,-1.6666681034668551,44.15999984741211,0.29123831457229277
5320,2001-11-01,44.0,44.290000915527344,40.650001525878906,42.0,11504900.0,0.0768477567974617,1.821702950621884,-40.00061036087587,58.48858285485346,62.5739421046862,-3.3815691575249147,-6.2858458884091135,-2.6437172711702317,4.991965242207058,13.022731715575295,3.6399993896484375,3.506758865414845,5.463000106811521,-1.7432289361095954,12.669229149732633,1.8598855853509662,9.066114628272075,-6.181799353864328,69.91018895895829,9.473172425836808,3.6031145214605567,11,-3.345001220703125,-6.690000534057617,-4.160000801086426,1.0799999237060547,10.860000610351562,3,0.14159089868718922,-7.844436909252744,40.86000061035156,-1.5340347597534623,39.65999984741211,-1.162648408227328,41.38000106811523,0.14159089868718922
5321,2001-11-02,45.02000045776367,46.0,43.40999984741211,44.040000915527344,10069500.0,0.023181828585538078,-1.3124984034482112,0.48999977111816406,65.57742605179718,62.42901183777792,-3.427965777481532,-6.736859557053236,-3.834679868840837,3.762722403838211,11.357310180028207,2.5900001525878906,3.8956179844080765,5.902500534057616,-1.434067026819072,13.2390680949343,2.234216753619272,9.57078431449596,-6.546455997596198,85.30734915641979,24.512419339623072,3.6682837804383426,11,-2.865001678466797,-7.710000991821289,-5.880001068115234,-0.2200002670288086,10.64999771118164,4,0.10906263432890273,1.821702950621884,44.0,-7.844436909252744,40.86000061035156,-1.5340347597534623,39.65999984741211,0.10906263432890273
5322,2001-11-05,46.29999923706055,47.18999862670898,45.459999084472656,45.790000915527344,6271200.0,0.02843178068151575,-1.9572591609636374,0.5204066936290633,64.79301676989388,62.616856714087156,-4.026146720145661,-7.624930676270708,-5.297825627016493,2.3091377113560014,10.7392461940089,2.1699981689453054,4.4281401619828245,6.685499382019046,-1.1913705182309116,14.562369282269003,2.747064431894067,10.623934332144024,-7.223538467983815,88.67684793280702,30.38789127846418,3.9384349501249787,11,-3.5550003051757812,-8.39999961853028,-7.547499656677246,-1.4999990463256836,10.010002136230476,0,0.15853132340254183,-1.3124984034482112,45.02000045776367,1.821702950621884,44.0,-7.844436909252744,40.86000061035156,0.15853132340254183
5323,2001-11-06,48.4000015258789,48.5,45.25,46.20000076293945,10030800.0,0.04535642167219334,1.7083359162037368,4.313741183158416,76.24354135098892,64.02365932110315,-5.234334876675554,-8.965408477057807,-7.48426726513059,0.07617654307973254,10.141054431888751,3.25,4.8173055532557,8.011501502990718,-0.1332583733774868,16.156261379358924,3.9391215648066193,12.083881441174817,-8.512186971038943,98.72613384001585,34.017159744998565,4.072379938184102,11,-4.525001525878899,-9.845001220703118,-10.435001373291009,-3.600001335144036,3.6399993896484446,1,0.17685944811420784,-1.9572591609636374,46.29999923706055,-1.3124984034482112,45.02000045776367,1.821702950621884,44.0,0.17685944811420784
5324,2001-11-07,48.22999954223633,49.5099983215332,47.31000137329102,48.0,8949600.0,-0.0035124375678309283,-1.7329209029240695,0.10454521021575608,76.73207413192345,64.88292074769574,-4.368334199647755,-8.061193162739855,-7.483122867005662,0.0957124657501538,9.365016124086644,2.1999969482421804,4.7803599157894325,7.112999534606935,-1.1038438137299167,15.329842882943787,3.004577860438509,11.22142120877536,-7.30872273397717,85.55305595680693,13.310905315474358,4.108421674168426,11,-3.809999465942383,-9.170000076293945,-11.262499809265137,-3.7749996185302734,4.619998931884766,2,0.16960398886200134,1.7083359162037368,48.4000015258789,-1.9572591609636374,46.29999923706055,-1.3124984034482112,45.02000045776367,0.16960398886200134
5325,2001-11-08,46.540000915527344,50.1500015258789,46.04999923706055,48.68999862670898,11355500.0,-0.0350404031256315,-1.6198088752009374,-9.347834740351253,70.03595995711325,65.63018488566895,-2.7670950681803035,-6.077946842711739,-5.978331301216542,1.6353865773200624,10.219930514967144,4.100002288818352,4.929278155931968,5.039000892639159,-3.447139098219452,13.52514088349777,0.7959308972098569,9.28207088806846,-4.416303095409816,46.43917342209393,-27.6822200467724,4.243069995429304,11,-1.7999992370605469,-5.725000381469727,-9.8725004196167,-2.385000228881836,8.959999084472656,3,0.18822514287081948,-1.7329209029240695,48.22999954223633,1.7083359162037368,48.4000015258789,-1.9572591609636374,46.29999923706055,0.18822514287081948
5326,2001-11-09,47.22999954223633,48.1500015258789,45.849998474121094,46.5099983215332,8227700.0,0.014825926367328046,-1.254903940730096,-0.3348846452061635,67.36292363185085,65.91833591693383,-3.325533102955241,-6.464592913859853,-6.945729028124603,0.8489638580348284,11.100972702325311,2.3000030517578054,4.98547331424502,5.325999450683597,-3.454468124432033,14.106467025799226,0.9357656631257854,9.716233238241408,-3.822093129196979,40.4081413399393,-30.26918130837391,4.390233787557814,11,-2.4899978637695312,-6.414999008178711,-10.562499046325684,-3.0749988555908203,8.439998626708984,4,0.1615498865565721,-1.6198088752009374,46.540000915527344,-1.7329209029240695,48.22999954223633,1.7083359162037368,48.4000015258789,0.1615498865565721
5327,2001-11-12,48.16999816894531,48.63000106811523,45.1500015258789,47.1500015258789,7575500.0,0.019902575393175193,2.587623879188323,1.4166596024244578,68.78927064806868,66.88066643635935,-3.577269523948601,-6.846752403404707,-8.180167378674462,-0.1952664433507607,11.723070591521822,3.479999542236328,4.461407022682138,5.688998222351074,-3.1486960593657756,14.526692504067924,1.2701510814926493,10.1078453632095,-3.683356537851637,60.39993286132827,-8.379316672269994,4.418847140858425,11,-2.7699966430664062,-7.259997367858887,-11.502497673034668,-4.014997482299805,4.44000244140625,0,0.15569857349164629,-1.254903940730096,47.22999954223633,-1.6198088752009374,46.540000915527344,-1.7329209029240695,48.22999954223633,0.15569857349164629
5328,2001-11-13,50.540000915527344,50.61000061035156,48.959999084472656,49.33000183105469,7232300.0,0.049200806241880723,1.4444494679197726,1.186277516399504,69.69080468689378,68.63484445370926,-4.7401164846418595,-8.716169796788023,-10.79509396246425,-2.6705093524511554,12.710451526057707,2.44000244140625,4.321930687471394,7.457500839233397,-1.866385696480684,16.781387374947478,2.7955575713763565,12.119444107090438,-5.389999389648445,98.71795409227656,32.42284521828611,4.6619432678570405,11,-4.909999847412109,-9.40000057220459,-13.732501029968262,-6.385000228881836,-1.2099990844726562,1,0.11416700342779307,2.587623879188323,48.16999816894531,-1.254903940730096,47.22999954223633,-1.6198088752009374,46.540000915527344,0.11416700342779307
5329,2001-11-14,49.61999893188477,51.9000015258789,48.20000076293945,51.11000061035156,12629800.0,-0.018203442164163475,1.4104211942846772,-1.2314072775651435,60.35054006596844,68.84172858827759,-2.7343816232400044,-7.021236764406801,-10.082885947485217,-1.8460389234865389,14.18999167888213,3.700000762939446,4.351526580694937,5.8169988632202205,-3.1662697982782575,14.800267524718699,1.325364532470978,10.308633193969463,-4.469997406005874,66.22218379267962,3.9662006809284307,4.491634330749241,11,-1.964998245239265,-7.834998130798347,-12.927498817443855,-5.464998245239265,0.4099998474121094,2,0.04877069801965539,1.4444494679197726,50.540000915527344,2.587623879188323,48.16999816894531,-1.254903940730096,47.22999954223633,0.04877069801965539
5330,2001-11-15,49.45000076293945,50.18000030517578,48.0,48.20000076293945,10558000.0,-0.003426001060150785,-1.6424221686880691,-0.8389252294576264,63.100545507311224,68.56651963889027,-1.9109586215163716,-6.011960015773596,-10.107276250728276,-1.7807158636867726,15.518570291709771,2.1800003051757812,4.709299031466628,4.918500709533689,-3.3528863870734824,13.18988780614086,0.7828071612301031,9.054194257837274,-2.9499992370605526,63.7036924008971,3.8703162173207915,4.135693548303584,11,-0.924999237060554,-6.770000457763672,-12.882500648498535,-5.295000076293945,0.18999862670898438,3,0.06875627216834723,1.4104211942846772,49.61999893188477,1.4444494679197726,50.540000915527344,2.587623879188323,48.16999816894531,0.06875627216834723
5331,2001-11-16,49.97999954223633,50.33000183105469,49.04999923706055,50.18000030517578,7361300.0,0.010717872014555763,4.119971313695421,-0.1600006103515625,73.96877732377553,69.58604858932156,-1.8588713308442735,-5.777282686393356,-10.829512739291154,-2.3991597648478376,16.661629197362192,1.2800025939941406,5.306367047934657,4.774999427795407,-2.919768054553046,12.46976691014386,0.9276156866211807,8.622383168969634,-2.3999980163574293,71.55552616825821,8.826478825244394,3.847383741174228,11,-1.454998016357429,-7.299999237060547,-13.269999504089355,-5.82499885559082,0.04000091552734375,4,0.11044418784155674,-1.6424221686880691,49.45000076293945,1.4104211942846772,49.61999893188477,1.4444494679197726,50.540000915527344,0.11044418784155674
5332,2001-11-19,49.7400016784668,50.209999084472656,47.97999954223633,50.20000076293945,8350400.0,-0.004801878070581411,8.29174746479321,2.299986648610502,80.61969134786753,70.07228747786364,-1.2064659504871003,-4.965699444221741,-10.699528297936197,-2.2586824307732343,18.03594081781346,2.229999542236328,5.543176492088904,4.0105014801025405,-3.3999758459143408,11.420978806119422,0.3052628170940963,7.715740143110985,2.1599998474121023,44.89799095956139,-22.56239897560203,3.705238663008441,11,-1.2150001525878977,-7.060001373291016,-13.025001525878906,-5.585000991821289,0.8199996948242259,0,0.11921986912689841,4.119971313695421,49.97999954223633,-1.6424221686880691,49.45000076293945,1.4104211942846772,49.61999893188477,0.11921986912689841
5333,2001-11-20,45.84000015258789,49.45000076293945,45.7400016784668,49.15999984741211,11210200.0,-0.07840774817599727,-1.1079560355720859,7.2174050055562,62.995823543571085,68.54603741249115,2.5615892454703086,-0.5720702356936656,-6.918763586580063,1.485057901739978,18.83879758053953,4.0,5.414270727378856,-0.22150001525879048,-6.96523699606891,6.522236965551329,-3.5933685056638467,3.1503684751462657,5.981601333618158,1.6233518928268225,-68.40997369311192,3.3718684904050598,11,2.6850013732910085,-3.1599998474121094,-9.125,-1.6849994659423828,5.470001220703132,1,0.14768761856955348,8.29174746479321,49.7400016784668,4.119971313695421,49.97999954223633,-1.6424221686880691,49.45000076293945,0.14768761856955348
5334,2001-11-21,47.13000106811523,47.4000015258789,44.52000045776367,45.52000045776367,11111900.0,0.028141381135107002,1.6790688596724797,-0.48493998745285993,59.041019121306256,67.32437731962371,1.2283148369194663,-1.4421959163276838,-8.284843871440003,0.053013554476486036,19.38068811954577,2.8800010681152273,5.265389647092547,0.7550008773803611,-5.538536266394971,7.048538021155693,-2.3917676945073083,3.9017694492680306,4.44833642578125,44.92254721917815,-24.088410543264295,3.1467685718876663,11,1.0799999237060618,-4.450000762939446,-10.415000915527337,-2.9750003814697195,2.4300003051757955,2,0.04667941254149088,-1.1079560355720859,45.84000015258789,8.29174746479321,49.7400016784668,4.119971313695421,49.97999954223633,0.04667941254149088
5335,2001-11-23,47.63000106811523,47.9000015258789,46.02000045776367,47.16999816894531,2278800.0,0.010608953716707337,2.7599877930153554,0.285715978125915,57.77248501498841,66.25877302886121,1.0048634759499393,-1.849578889678945,-8.859260758614631,-0.5672861684386064,18.860840970178756,1.8800010681152273,4.625829217338193,1.1360008239746051,-5.157974206067003,7.429975854016213,-2.010986691046199,4.282988338995409,3.524836203613283,53.52839716438703,-12.866761721781685,3.146987515020805,11,0.5799999237060618,-4.950000762939446,-11.140001296997063,-3.4750003814697195,4.66999816894532,4,0.05038836148144199,1.6790688596724797,47.13000106811523,-1.1079560355720859,45.84000015258789,8.29174746479321,49.7400016784668,0.05038836148144199
5336,2001-11-26,50.04999923706055,50.18000030517578,47.9900016784668,48.06000137329102,10775500.0,0.05080827450506464,-1.0563393902923888,4.32605504739322,60.45733389897798,65.33300227896224,-1.0874026254544944,-4.011352210195689,-11.323221023486653,-3.1360881131785234,18.38483217354952,2.549999237060554,4.024001025268106,3.2614990234375014,-3.123187331954398,9.6461853788294,0.0691558457415482,6.453842201133455,0.706747825830071,97.18805121215554,32.22292485974462,3.1923431776959506,11,-1.8399982452392578,-7.369998931884766,-13.512499332427979,-5.894998550415039,5.450000762939453,0,-0.008191805267971253,2.7599877930153554,47.63000106811523,1.6790688596724797,47.13000106811523,-1.1079560355720859,45.84000015258789,-0.008191805267971253
5337,2001-11-27,52.16999816894531,53.2400016784668,49.0099983215332,49.709999084472656,18691200.0,0.0423576216623589,-1.1917112373452874,1.2361817714783065,60.50138519225654,64.311955668447,-2.8835700861624503,-5.566965736029772,-13.371253407651643,-5.410040964535305,19.04086345028889,4.230003356933594,3.8026891056331777,4.841998100280762,-1.4411037096927544,11.125099910254278,1.7004471952940037,7.98354900526752,-7.649997711181641,87.7293192691181,25.91795636157758,3.141550904986758,11,-3.289997100830078,-7.899997711181641,-15.859998226165771,-8.014997482299805,3.3200035095214844,1,-0.04121138176426942,-1.0563393902923888,50.04999923706055,2.7599877930153554,47.63000106811523,1.6790688596724797,47.13000106811523,-0.04121138176426942
5338,2001-11-28,49.81999969482422,52.45000076293945,49.7599983215332,51.349998474121094,9610200.0,-0.04504501737782218,-2.260606004559137,-0.6219509547601547,53.949331025437566,63.60071021949912,-0.7224138816010068,-2.5473841300438806,-10.855509121319642,-3.22906480137123,20.276095849001138,2.69000244140625,3.61017351205863,1.983999633789061,-3.2428149256176155,7.210814193195738,-0.6294076459142772,4.597406913492399,-5.125599212646485,60.779799255959155,1.890156049536202,2.613407279703337,11,-0.9399986267089844,-4.049999237060547,-13.894999980926514,-5.989999771118164,5.779998779296875,2,0.014853506282612061,-1.1917112373452874,52.16999816894531,-1.0563393902923888,50.04999923706055,2.7599877930153554,47.63000106811523,0.014853506282612061
5339,2001-11-29,52.7599983215332,52.790000915527344,49.33000183105469,50.16999816894531,9905100.0,0.059012417597714695,1.6113148011395126,-1.6928119078488082,64.54630335559645,63.7613499804197,-3.542717505070911,-4.79604983623949,-13.510941999385665,-6.33164736354415,21.278941926137133,3.4599990844726562,3.363128407128464,4.328998374938962,-0.21942524648523687,8.87742199636316,2.054786564226859,6.603210185651065,-7.894685815429689,93.35175518312657,31.528674509122496,2.2742118107121003,11,-3.8799972534179688,-6.989997863769531,-16.632498741149902,-8.979997634887695,4.69000244140625,3,-0.027482884654497552,-2.260606004559137,49.81999969482422,-1.1917112373452874,52.16999816894531,-1.0563393902923888,50.04999923706055,-0.027482884654497552
5340,2001-11-30,50.22999954223633,51.4000015258789,49.599998474121094,51.27000045776367,12737300.0,-0.04795297308158353,1.769228963461174,-0.4015447313731584,56.45995010335171,61.81592473370595,-0.9950840497012194,-1.8713280727719308,-10.677032654923217,-3.953291113716297,21.918284011093792,3.1599998474121094,2.822876305674612,1.487499618530272,-2.6146369786271038,5.589636215687648,-0.5635686800484194,3.5385679171089635,-5.197193252685551,42.6666259765625,-20.962067490072336,2.051068298578689,11,-1.3499984741210938,-3.9849987030029297,-14.26249885559082,-7.974998474121101,8.229999542236328,4,-0.013338605913821078,1.6113148011395126,52.7599983215332,-2.260606004559137,49.81999969482422,-1.1917112373452874,52.16999816894531,-0.013338605913821078
5341,2001-12-03,49.93000030517578,51.1500015258789,49.209999084472656,49.83000183105469,7675800.0,-0.005972511244167755,-1.895517459305261,-0.09615229431830687,53.89725993840394,58.84676568820999,-0.7855299277999634,-1.2486419289989428,-10.074533856717757,-3.718003977317146,22.124426072941848,1.940002441406243,2.6553969297374564,0.9420003890991211,-2.793420170615967,4.677420948814209,-0.9257098907584265,2.8097106689566687,-4.733050107846687,21.749438617691887,-40.5408112679445,1.8677102798575451,12,-1.0499992370605469,-3.644998550415039,-11.762500762939453,-8.049999237060554,8.130001068115241,0,0.04746643135187578,1.769228963461174,50.22999954223633,1.6113148011395126,52.7599983215332,-2.260606004559137,49.81999969482422,0.04746643135187578
5342,2001-12-04,53.63999938964844,53.7400016784668,50.70000076293945,50.7400016784668,13789700.0,0.07430400684552119,-1.0402693842335209,29.00041962310216,56.479932483659155,58.12277779266422,-4.340596538881741,-4.61728227361219,-13.448160168259626,-7.450881682037192,22.309252199148126,3.8100013732910156,2.5318634286611754,4.284999465942384,0.23269762650795656,8.337301305376812,2.258848546225167,6.311150385659602,-8.282188162696592,97.79244521954708,38.45314993058982,2.0261509197172143,12,-4.509998321533203,-7.104997634887695,-15.117500305175781,-12.164999008178711,3.200000762939453,1,0.03467562698575466,-1.895517459305261,49.93000030517578,1.769228963461174,50.22999954223633,1.6113148011395126,52.7599983215332,0.03467562698575466
5343,2001-12-05,56.959999084472656,57.599998474121094,54.08000183105469,54.08000183105469,10539100.0,0.0618941038889147,-1.4444444444444444,0.9931032849831035,63.943775511342835,58.667528502668276,-6.612743319753527,-7.655614644056698,-16.42850484664193,-10.715927516946934,22.504096858549094,3.9599990844726562,2.247981189853263,7.176999282836917,1.9202086704815713,12.433789895192263,4.548603976659244,9.80539458901459,-11.266900239460213,92.37187799515138,32.502714690593116,2.628395306177673,12,-5.149999618530273,-8.494998931884766,-18.4375,-15.48499870300293,-1.2199974060058594,2,-0.02580753914384426,-1.0402693842335209,53.63999938964844,-1.895517459305261,49.93000030517578,1.769228963461174,50.22999954223633,-0.02580753914384426
5344,2001-12-06,56.40999984741211,57.22000122070313,55.54999923706055,56.68999862670898,9332000.0,-0.009655885637302908,1.4925328945495382,-0.09722189108498853,63.033711364744924,59.25210920819678,-5.149463763725471,-6.810549247218759,-15.440880145196068,-10.134212372734837,22.494460392015277,1.6700019836425852,1.8800521832602755,6.2180000305175795,0.24577527751848294,12.190224783516676,3.2318876540180312,9.204112407017128,-10.00248702465315,85.81646348893419,25.34044953034767,2.9861123764995474,12,-3.614999771118164,-7.284999847412109,-17.887500762939453,-14.934999465942383,-1.0999984741210866,3,-0.014359180561638984,-1.4444444444444444,56.959999084472656,-1.0402693842335209,53.63999938964844,-1.895517459305261,49.93000030517578,-0.014359180561638984
5345,2001-12-07,55.29999923706055,56.9000015258789,54.0,56.0,6966200.0,-0.01967737304297268,1.319997680667609,2.500013623978265,59.750735741795246,59.17359830184315,-3.170465682616289,-5.281402407403377,-13.861345373374206,-9.058345631499087,22.7147677933093,2.900001525878899,2.1209509507502418,4.669999504089354,-1.457387832120844,10.797386840299552,1.6063058359842586,7.7336931721944495,-8.22093727521986,72.58641949487766,12.953727106794759,3.0636936681050986,12,-1.9950008392333984,-6.174999237060547,-16.77750015258789,-13.82499885559082,-5.290000915527344,4,0.0388788708054455,1.4925328945495382,56.40999984741211,-1.4444444444444444,56.959999084472656,-1.0402693842335209,53.63999938964844,0.0388788708054455
5346,2001-12-10,54.86000061035156,56.43999862670898,54.65999984741211,54.790000915527344,6845600.0,-0.007956575637963259,-9.7878115318814,-0.09999945504384172,59.31586688257378,59.04187404521173,-2.208682076840198,-4.469634979007083,-12.947567016997539,-8.639418829513808,23.021266713290643,1.779998779296868,2.4206910009847533,3.848500823974611,-2.337395175600861,10.034396823550082,0.7555528241868714,6.94144882376235,-7.149682457774048,60.28987285996794,-1.1568142754625228,3.0929479997877367,12,-1.4550018310546875,-4.355001449584961,-15.877501487731934,-13.905000686645508,-3.7099990844726634,0,0.06562155366512723,1.319997680667609,55.29999923706055,1.4925328945495382,56.40999984741211,-1.4444444444444444,56.959999084472656,0.06562155366512723
5347,2001-12-11,55.66999816894531,57.16999816894531,55.099998474121094,55.11000061035156,6307200.0,0.01476481133033225,-6.137907447844045,8.0,70.15170741022905,60.84213808796634,-2.7602650291532314,-4.942338196702494,-13.242682495647486,-9.401484746412642,23.6683709243668,2.30999755859375,2.7866319260082335,4.283498382568361,-2.0837731143248135,10.650769879461535,1.0998626341217772,7.467134131014944,-7.366299197075186,46.388857688419634,-21.690460343304224,3.1836357484465863,12,-2.2649993896484375,-4.60999870300293,-15.937499046325684,-14.784997940063477,-5.75,1,0.042931619956095846,-9.7878115318814,54.86000061035156,1.319997680667609,55.29999923706055,1.4925328945495382,56.40999984741211,0.042931619956095846
5348,2001-12-12,56.31000137329102,56.68999862670898,54.25,55.75,8259600.0,0.011496375523553093,2.69697915492635,1.0000068119891135,69.33446520943245,61.3741560717259,-2.6628774391845695,-5.405021676143427,-13.298492674316996,-10.02990468253212,23.727716988681976,2.4399986267089773,2.9604061751373862,4.635001564025885,-2.0839403525311795,11.353943480582949,1.275530605747356,7.994472522304413,-7.44852443128584,71.73914588723672,0.7004696022723067,3.3594709582785303,12,-2.9050025939941477,-5.25000190734864,-15.987502098083503,-15.425001144409187,-8.45000076293946,2,0.009412160653014201,-6.137907447844045,55.66999816894531,-9.7878115318814,54.86000061035156,1.319997680667609,55.29999923706055,0.009412160653014201
5349,2001-12-13,52.040000915527344,55.0099983215332,51.95000076293945,54.91999816894531,9894000.0,-0.07583023181720305,1.0,-5.142839626432997,58.01526961016443,61.54696935026065,1.6698538567696986,-0.9954627934299225,-8.576329354740409,-5.767285021983369,23.15527145351386,4.36000061035157,2.8889623250273075,0.24400100708007955,-6.405925529788661,6.89392754394882,-3.080962261354287,3.568964275514446,-2.6542126815952045,1.7241417109583446,-68.5746586166137,3.324963268434369,12,1.3649978637695312,-0.9800014495849609,-10.825000762939453,-11.155000686645508,-0.5400009155273438,3,0.07109916790634552,2.69697915492635,56.31000137329102,-6.137907447844045,55.66999816894531,-9.7878115318814,54.86000061035156,0.07109916790634552
5350,2001-12-14,52.849998474121094,53.47999954223633,51.349998474121094,52.02999877929688,9426100.0,0.015564902850569773,1.0480761471591535,-0.28472238779083536,55.40540600250945,61.714541135161255,1.4199049389718112,-1.6207789791116411,-8.957660788351816,-6.615954297440354,22.550428060249878,2.1300010681152344,3.165896352725113,0.8839986801147433,-5.686772896083575,7.454770256313061,-2.4013871079844193,4.169384468213906,-2.971357625777614,25.77319722772433,-39.425491551597695,3.2853857880991595,12,1.3000011444091797,-1.789999008178711,-11.10999870300293,-11.964998245239258,-1.2699966430664062,4,0.04654688685326103,1.0,52.040000915527344,2.69697915492635,56.31000137329102,-6.137907447844045,55.66999816894531,0.04654688685326103
5351,2001-12-17,55.5,55.97999954223633,52.70000076293945,52.70000076293945,8839100.0,0.05014194138863637,-1.3428569093041853,3.4146344867369733,56.299664687584425,61.69451138004185,-0.39884492170433106,-4.043336140983264,-11.134851483821365,-9.29088785371971,22.11813982779931,3.279998779296875,3.0197437729891945,3.258000183105466,-3.4243075802425764,9.940307946453508,-0.0831536985685517,6.5991540647794835,-5.158077694109863,71.30587188122264,8.587145442807106,3.3411538816740207,12,-1.0250015258789062,-4.440000534057617,-12.722498893737793,-14.614999771118164,-1.1100006103515625,0,-0.09891894916156396,1.0480761471591535,52.849998474121094,1.0,52.040000915527344,2.69697915492635,56.31000137329102,-0.09891894916156396
5352,2001-12-18,55.66999816894531,56.34000015258789,54.6500015258789,55.6500015258789,6657200.0,0.0030630300710867697,1.4852909827329033,0.0071416601839527395,62.06185631879239,61.48540924753624,-0.2800563397758964,-3.9487496755153657,-10.915416985532268,-9.45378704002561,22.151567455975457,1.6899986267089915,3.28973497868958,3.1314985275268583,-3.609355878065095,9.872352933118812,-0.23892867526912198,6.501925730322839,-4.8925912929613204,80.89886837794658,17.19400926987916,3.3704272027959776,12,-1.3849983215332031,-4.60999870300293,-12.892497062683105,-14.784997940063477,-0.8799972534179688,1,-0.08119268531946577,-1.3428569093041853,55.5,1.0480761471591535,52.849998474121094,1.0,52.040000915527344,-0.08119268531946577
5353,2001-12-19,52.61000061035156,54.9900016784668,52.43000030517578,54.52000045776367,9051600.0,-0.0549667264099305,-1.2555073630364313,-95.51602441812707,49.69224914912811,60.003024556912145,2.344558571466848,-0.37477002906594237,-7.382616413415718,-6.3940335549188205,22.758948836562297,3.2399978637695312,3.6268878633391637,-0.2669990539550753,-6.226147398870864,5.692149290960714,-3.24657322641297,2.7125751185028193,-1.4232382384793425,25.25053531880997,-33.27059649821639,2.9795741724578932,12,1.6499977111816406,-1.5500011444091797,-9.454999446868896,-11.725000381469727,0.18999862670898438,2,-0.051131009507666914,1.4852909827329033,55.66999816894531,-1.3428569093041853,55.5,1.0480761471591535,52.849998474121094,-0.051131009507666914
5354,2001-12-20,49.33000183105469,52.4000015258789,49.25,51.790000915527344,9296900.0,-0.06234553775411855,-1.4045787967117873,1.2879577387431471,48.208602661633044,58.72056532578301,5.045201142186741,3.244863910048693,-3.6820364347859282,-3.1529939455002136,23.469245845788056,3.3600006103515625,3.5413150923705174,-3.6569978713989286,-9.23874600977026,1.9247502669724028,-6.447871940584591,-0.8661238022132665,8.269996643066406,1.1283755900271224,-56.944564374558325,2.790874069185665,12,3.8799972534179688,1.7299976348876953,-5.945001125335693,-8.445001602172852,6.6699981689453125,3,-0.029799334403789013,-1.2555073630364313,52.61000061035156,1.4852909827329033,55.66999816894531,-1.3428569093041853,55.5,-0.029799334403789013
5355,2001-12-21,50.02999877929688,50.63999938964844,49.59000015258789,50.0,6733000.0,0.01419008559212176,-1.4705908752277603,-0.012194630268861611,50.19592185965975,57.70723810101478,3.9325941137374585,2.8816304626178564,-4.112283899071336,-3.9075953720384433,24.06222511080654,1.30999755859375,2.9321825421000938,-3.077000808715816,-8.262994170831625,2.108992553399993,-5.669997489773721,-0.48400412765791145,7.402999725341793,11.001392983217047,-49.53194712647354,2.592996681057904,12,3.180000305175774,1.0300006866455007,-5.309998035430915,-9.374998092651374,7.25,4,0.029382395693989594,-1.4045787967117873,49.33000183105469,-1.2555073630364313,52.61000061035156,1.4852909827329033,55.66999816894531,0.029382395693989594
5356,2001-12-24,49.63999938964844,50.20000076293945,49.52000045776367,50.1500015258789,928600.0,-0.007795310796806065,1.2295069665057408,-17.00076297049421,40.99098665645749,54.46715801726239,3.9160856311618986,3.414396671463635,-3.461498879273634,-3.6214870439052333,24.02710537547562,0.6800003051757812,2.3274748837509662,-3.446500205993651,-8.68633624616777,1.7933358341804677,-6.066418226080714,-0.826582185906588,7.629339144897465,5.5006964916084735,-48.24096591487291,2.61991802008706,12,3.3299999237060547,1.4200000762939453,-4.037498474121094,-9.23499870300293,7.040000915527344,0,0.03908143564181432,-1.4705908752277603,50.02999877929688,-1.4045787967117873,49.33000183105469,-1.2555073630364313,52.61000061035156,0.03908143564181432
5357,2001-12-26,50.02000045776367,51.41999816894531,49.5,49.95000076293945,2187400.0,0.007655138452610011,-2.9587541293062767,-0.1372537286639659,31.983380112583163,50.317037450945804,2.961815558539733,3.0198961257592174,-3.4890376107378103,-4.125460545475825,23.342878418617186,1.9199981689453125,1.8722276259263424,-2.9589992523193374,-8.363631881095046,2.445633376456371,-5.661315566707195,-0.25668293793147967,7.08895130609131,13.414638198665921,-33.97654869174158,2.702316314387856,12,2.7749996185302734,1.039999008178711,-4.417499542236328,-9.764999389648445,7.239997863769531,2,0.08736503182511446,1.2295069665057408,49.63999938964844,-1.4705908752277603,50.02999877929688,-1.4045787967117873,49.33000183105469,0.08736503182511446
5358,2001-12-27,50.56000137329102,51.25,50.25,50.5,2592900.0,0.01079569993173668,-2.571419813216531,0.8571662125341615,34.80519274632556,47.73814002163037,1.6990782163146179,2.6753430429357508,-3.72364152506524,-4.773980295148078,22.621674986795316,1.2299995422363281,1.439010225136201,-2.455998420715325,-7.779089084683498,2.8670922432528485,-5.117543752699412,0.2055469112687618,6.391771355286856,41.58732503869223,-0.9043550960699633,2.6615453319840854,12,2.2349987030029226,0.4999980926513601,-4.957500457763679,-10.305000305175795,7.25,3,0.0836629633572532,-2.9587541293062767,50.02000045776367,1.2295069665057408,49.63999938964844,-1.4705908752277603,50.02999877929688,0.0836629633572532
5359,2001-12-28,51.31000137329102,52.349998474121094,50.75,51.27999877929688,3022500.0,0.014833860356582074,-1.9357766057598038,0.5000317884162419,39.438857585515734,45.96407908640885,0.9327239621170023,1.9090195262924183,-4.046847718714851,-5.672510578937839,22.16544113354768,1.789997100830071,0.6268055274036044,-1.6334985733032141,-7.010494737862366,3.743497591255938,-4.321996655582794,1.0549995089763655,5.4877359007153,63.50885411786776,23.798504092413616,2.688498082279578,12,1.4849987030029226,-0.2500019073486399,-5.707500457763679,-11.055000305175795,7.590000152587876,4,0.029039131239336324,-2.571419813216531,50.56000137329102,-2.9587541293062767,50.02000045776367,1.2295069665057408,49.63999938964844,0.029039131239336324
5360,2001-12-31,49.56000137329102,51.599998474121094,49.41999816894531,51.5,2379100.0,-0.03410641109261303,1.0373876756502378,-64.66102987921145,36.881185547882346,43.80647029310861,2.421618687428804,3.801137613065727,-1.870951051510005,-4.120247772175638,21.508716716797345,2.1800003051757812,-0.2985636962549876,-3.3499986648559528,-8.805945687746096,2.1059483580341904,-6.077972176301024,-0.6220251534108812,7.0867811552351725,4.77826586223891,-30.993438884993495,2.727973511445072,12,3.2349987030029226,2.24999809265136,-4.115000724792488,-9.305000305175795,4.849998474121087,0,0.12994347151450314,-1.9357766057598038,51.31000137329102,-2.571419813216531,50.56000137329102,-2.9587541293062767,50.02000045776367,0.12994347151450314
5361,2002-01-02,52.29999923706055,52.31999969482422,50.0099983215332,50.11000061035156,6156700.0,0.055286476752322455,1.071750535853885,-1.128866070603415,42.38590164697406,41.62025310735102,-0.9164047865321052,1.3152304402382242,-4.196979889683213,-7.0282498382781995,21.07378239076941,2.759998321533196,-0.5838677812941597,-0.7285007476806626,-6.012155940337678,4.555154444976353,-3.3703283440091667,1.9133268486478414,4.198847640895124,98.29354157498808,61.22664480314813,2.6418275963285076,1,-0.17999839782714844,0.49500083923339844,-6.854998588562012,-12.04499816894532,3.3300018310546804,2,0.09521987791363928,1.0373876756502378,49.56000137329102,-1.9357766057598038,51.31000137329102,-2.571419813216531,50.56000137329102,0.09521987791363928
5362,2002-01-03,55.5,56.0,52.56999969482422,52.56999969482422,8097700.0,0.061185483931553986,-1.3412968927796771,1.337900521690661,48.35965640210415,41.472187246570584,-4.629943773825012,-1.832217765844561,-7.025624151962269,-10.371209348019391,20.320828842906742,3.700000762939453,-0.7609502308965475,2.378499984741211,-3.014813782574983,7.771813752057405,-0.31815689891688237,5.075156868399304,0.8538699403965566,92.4012179200282,57.25315061307547,2.6966568836580964,1,-2.875,-2.1950016021728516,-10.054999351501465,-15.244998931884773,2.1800003051757812,3,0.021261266759923902,1.071750535853885,52.29999923706055,1.0373876756502378,49.56000137329102,-1.9357766057598038,51.31000137329102,0.021261266759923902
5363,2002-01-04,55.4900016784668,56.47999954223633,54.29999923706055,55.849998474121094,7603900.0,-0.00018014993753523445,1.6913601759471406,-0.12286578776745191,58.443471962706695,42.60939494668988,-4.65832808536053,-2.0427262317735924,-6.635117073093916,-10.451710278736257,18.74852314960966,2.1800003051757812,-1.1888122047905938,2.4420015335083036,-2.768006831390757,7.652009898407364,-0.16300264894123018,5.047005715957837,-6.240001678466797,85.97737009634541,44.676345186184264,2.605004182449531,1,-2.5400028228759766,-2.085002899169922,-8.915000915527344,-14.565000534057617,1.9199981689453125,4,0.03189757775324176,-1.3412968927796771,55.5,1.071750535853885,52.29999923706055,1.0373876756502378,49.56000137329102,0.03189757775324176
5364,2002-01-07,55.599998474121094,57.0099983215332,55.13000106811523,56.099998474121094,7442900.0,0.001982281353885451,-1.6111167036658154,1.3889012514437697,56.969086819313944,43.36196883109591,-4.230249639397542,-2.336301091104886,-6.408996616851027,-10.58382673959867,17.14117948947413,1.8799972534179759,-1.821753042971892,2.59249839782715,-2.5191341023995335,7.704130898053833,0.036682147713804625,5.148314647940495,-6.205398483276369,81.42292728503628,36.5814798653152,2.5558162501133435,1,-2.385000228881836,-2.1949996948242188,-8.27499771118164,-14.674997329711914,5.69000244140625,0,0.039748254673038774,1.6913601759471406,55.4900016784668,-1.3412968927796771,55.5,1.071750535853885,52.29999923706055,0.039748254673038774
5365,2002-01-08,57.45000076293945,58.29999923706055,55.02000045776367,55.6500015258789,8416600.0,0.03327342337391315,-1.14378908972139,-3.599998474121108,55.150559721005,44.93525472715674,-5.494883030182336,-4.234054113254373,-8.03597890987799,-12.44493658880588,16.24731855329971,3.279998779296875,-1.8291310930431308,4.335000610351564,-1.0620916282757165,9.732092848978844,1.6364544910379237,7.033546729665204,-7.75078483886719,89.74670228891014,46.259552087543554,2.698546119313641,1,-3.5900020599365234,-3.6950016021728516,-10.125,-16.524999618530273,3.8400001525878906,1,0.025239351500145224,-1.6111167036658154,55.599998474121094,1.6913601759471406,55.4900016784668,-1.3412968927796771,55.5,0.025239351500145224
5366,2002-01-09,58.459999084472656,60.29999923706055,58.09000015258789,58.1500015258789,11836000.0,0.01758047533716911,-9.279058214013236,0.17222093888216933,57.056151911864816,47.72111826041026,-5.724148098724669,-5.228593794294824,-8.771483438772151,-13.496846870189813,15.473863570189945,2.8499984741210938,-1.494129146490252,5.164999008178711,-0.6972236623890211,11.027221678746443,2.233887672894845,8.096110343462577,-8.244736161621098,76.19663309765774,35.89513093755211,2.9311113352838674,1,-3.6000003814697266,-3.7049999237060547,-10.89749813079834,-17.534997940063477,1.8100013732910156,2,-0.06927812693271584,-1.14378908972139,57.45000076293945,-1.6111167036658154,55.599998474121094,1.6913601759471406,55.4900016784668,-0.06927812693271584
5367,2002-01-10,58.06000137329102,59.349998474121094,57.4000015258789,58.599998474121094,8926300.0,-0.006842246278581876,-1.0967745243412887,-1.741939850364182,65.92637116827241,51.1790269739599,-4.541307168831146,-4.891133381097411,-8.006359094623939,-13.161471520433174,14.380875787319688,1.9499969482421946,-1.2400098543531612,4.645501136779792,-1.5106404297879337,10.801642703347518,1.5674303534959293,7.723571920063655,-7.037959545302748,62.66670227050793,19.616116600148516,3.0780707832838643,1,-3.200002670288093,-3.2850017547607493,-10.477499961853034,-17.135000228881843,0.4099998474121094,3,-0.04185325951944696,-9.279058214013236,58.459999084472656,-1.14378908972139,57.45000076293945,-1.6111167036658154,55.599998474121094,-0.04185325951944696
5368,2002-01-11,56.84000015258789,58.790000915527344,55.97999954223633,58.09000015258789,8371100.0,-0.0210127659635978,1.1207545322895944,2.3148272427361722,74.95017444962504,55.12472884774982,-2.611426109030397,-3.825526873512146,-6.3724303778770945,-11.98973259994277,13.405738846976206,2.8100013732910156,-0.6850977129333415,3.3989999771118136,-2.813922940363959,9.611922894587586,0.29253851837392375,6.505461435849703,-5.075721731873834,34.46969915903245,-13.310240167514756,3.1064614587378867,1,-1.980001449584961,-2.065000534057617,-9.007498741149902,-15.664999008178711,2.9300003051757812,4,0.014778327767996036,-1.0967745243412887,58.06000137329102,-9.279058214013236,58.459999084472656,-1.14378908972139,57.45000076293945,0.014778327767996036
5369,2002-01-14,55.7400016784668,57.65999984741211,55.349998474121094,56.72999954223633,10212100.0,-0.019352541716539995,-1.610164742799507,0.791998291015625,68.47898199634922,58.6355951198017,-0.912954885401895,-2.565663903939864,-4.901437727712263,-10.920612758535576,13.260620727034645,2.3100013732910156,0.053895646943026065,2.114001464843753,-4.143458282066227,8.371461211753733,-1.0147284086112336,5.242731338298739,-3.2928655924450183,13.636389908389447,-37.193174189116725,3.1287298734549887,1,-0.5850028991699219,-0.9650020599365234,-5.60250186920166,-12.635002136230469,0.6899986267089844,0,0.029960497284851284,1.1207545322895944,56.84000015258789,-1.0967745243412887,58.06000137329102,-9.279058214013236,58.459999084472656,0.029960497284851284
5370,2002-01-15,55.31000137329102,56.84000015258789,54.6500015258789,55.959999084472656,8774700.0,-0.007714393473760683,-1.2233517871976953,0.6565647613689711,68.30214384098547,61.51517758580297,0.4676348754710631,-2.0468604568049287,-4.199017843945761,-10.506900808305339,13.243715528602017,2.1899986267089915,0.7320465937150189,1.5610010147094826,-4.728859870586717,7.8508619000056825,-1.5839294279386138,4.705931457357579,-2.2346362351861444,11.681417960682507,-43.02791626414485,3.144930442648099,1,1.12499809265136,-0.5350017547607493,-4.35000133514405,-12.205001831054695,0.539997100830071,1,0.10811787007338669,-1.610164742799507,55.7400016784668,1.1207545322895944,56.84000015258789,-1.0967745243412887,58.06000137329102,0.10811787007338669
5371,2002-01-16,50.0099983215332,52.16999816894531,50.0,51.7599983215332,18321900.0,-0.09582359284332198,-1.4519799824997737,2.6923171726538357,49.975496966745034,61.69471542631862,6.0442587793895015,2.9731941614166573,1.284552295182415,-5.227345918553006,12.251286360970907,5.310001373291023,1.1533789772274403,-3.4645019531250014,-9.90987226807733,2.9808683618273264,-6.687187110601165,-0.2418167956488375,10.290000915527344,0.10693393759235853,-57.354555327335035,3.2226851574761626,1,5.14000129699707,4.76500129699707,1.205000877380371,-6.904998779296875,9.400001525878906,2,0.22555494846192037,-1.2233517871976953,55.31000137329102,-1.610164742799507,55.7400016784668,1.1207545322895944,56.84000015258789,0.22555494846192037
5372,2002-01-17,51.1500015258789,51.459999084472656,48.75,50.56000137329102,12435000.0,0.02279550575099365,3.4793548407436483,-0.3371429443359294,51.404093764213165,60.91256229315267,4.718520372551453,1.5570315074634067,0.30388337107451235,-6.393031826922488,11.239094358119482,2.7099990844726562,1.857446428391718,-2.098498916625985,-8.536704907456148,4.339707074204178,-5.317601912041063,1.1206040787890927,8.943997726440436,23.90439548832293,-34.09591248548779,3.2191029954150814,1,3.3749980926513743,3.3749980926513743,0.8049974441528391,-8.045001983642571,8.819999694824233,3,0.17829909403366462,-1.4519799824997737,50.0099983215332,-1.2233517871976953,55.31000137329102,-1.610164742799507,55.7400016784668,0.17829909403366462
5373,2002-01-18,49.91999816894531,50.5,49.08000183105469,49.5,9141100.0,-0.024046985732957937,-1.2539751740841658,0.7118611191931119,46.765930442577606,59.77887825129309,5.67177655970535,2.71433923088361,1.614513681376664,-5.1584418386819095,11.051923794011946,2.0699996948242116,2.2478824214595576,-3.194002151489258,-9.798614535022281,3.4106102320437657,-6.49630834325577,0.10830404027725393,9.720241113281247,13.131292805634963,-42.3475122379182,3.302306191766511,1,4.605001449584961,4.605001449584961,2.3125009536743164,-6.814998626708984,8.94000244140625,4,0.17127410587680436,3.4793548407436483,51.1500015258789,-1.4519799824997737,50.0099983215332,-1.2233517871976953,55.31000137329102,0.17127410587680436
5374,2002-01-22,47.86000061035156,50.29999923706055,47.849998474121094,50.20000076293945,7027700.0,-0.04126597824827749,-1.0762679399541915,-5.571453224341508,46.10091554487438,58.77336223172301,7.284430306591432,4.910315781038804,3.738343705381965,-3.1447497515672325,12.036298507962345,2.450000762939453,2.192178816893623,-5.180499649047853,-11.991900628765826,1.6309013306701203,-8.58620013890684,-1.7747991591888663,11.344629100585934,0.11125844675230992,-59.228721717992684,3.4057004898589853,1,6.214998245239258,6.214998245239258,4.372498512268066,-4.755001068115234,10.049999237060547,1,0.24885080851495256,-1.2539751740841658,49.91999816894531,3.4793548407436483,51.1500015258789,-1.4519799824997737,50.0099983215332,0.24885080851495256
5375,2002-01-23,51.5,51.70000076293945,48.91999816894531,49.25,9875900.0,0.07605514716314365,1.0981139571775287,-0.9615383988379846,48.23788720226247,57.7935550417672,3.030336966762583,1.4609979687595072,0.2602720216201675,-6.807005209496914,12.894985614060728,3.8400001525878906,1.9400115991286029,-1.6140003204345703,-8.319521963692551,5.091521322823411,-4.966761142063561,1.7387605011944203,7.023351836728509,84.49078203065532,28.835667419372058,3.3527608216289897,1,2.0999984741210938,2.5749988555908203,0.7324991226196289,-8.395000457763672,12.72000122070311,2,0.09572816126554917,-1.0762679399541915,47.86000061035156,-1.2539751740841658,49.91999816894531,3.4793548407436483,51.1500015258789,0.09572816126554917
5376,2002-01-24,51.58000183105469,53.16999816894531,50.90999984741211,51.70000076293945,11965900.0,0.0015534336127123183,-2.0958819640948865,-0.05333285861545139,39.98979110735312,54.911712812776166,2.0917450722323636,1.6166761213670924,0.3242220019486055,-6.956765590659444,13.600572148567805,2.259998321533203,1.702562999325174,-1.6309986114501953,-8.179206656221552,4.917209433321162,-4.905102633835874,1.6431054109354832,6.302948803917374,70.112849077087,18.31662564522778,3.274104022385678,1,1.7399978637695312,2.494997024536133,1.0249977111816406,-8.47500228881836,15.049995422363281,3,0.0827839567949682,1.0981139571775287,51.5,-1.0762679399541915,47.86000061035156,-1.2539751740841658,49.91999816894531,0.0827839567949682
5377,2002-01-25,54.38999938964844,54.63999938964844,51.6500015258789,51.66999816894531,9965400.0,0.0544784307646522,-1.1666694309455432,-22.66687859617891,47.542443618589616,51.866409387105556,-1.445610621461796,-0.8950346985370814,-2.336506955172922,-9.831907213910497,14.086640186699203,3.05999755859375,1.415901465623854,0.9604990005493192,-5.429099437045679,7.350097438144317,-2.2343002182481797,4.155298219346818,2.890974115672563,96.31811537126157,46.82781670539622,3.1947992187974994,1,-1.635000228881836,-0.3150005340576172,-1.6225004196166992,-9.850000381469727,12.529998779296875,4,0.09229638746271229,-2.0958819640948865,51.58000183105469,1.0981139571775287,51.5,-1.0762679399541915,47.86000061035156,0.09229638746271229
5378,2002-01-28,54.790000915527344,55.34000015258789,53.7599983215332,54.4900016784668,7643000.0,0.00735432120550894,1.2571491630812994,0.11029378765609398,48.21350385659569,49.61468959379961,-2.4216473210742606,-1.013868323762722,-2.6559181932436786,-10.281496768164509,14.67502714443754,1.5800018310546875,0.9711962165055112,1.1490005493164048,-5.119557434688922,7.417558533321731,-1.9852784426862584,4.283279541319068,1.9251140879216635,92.65688766610354,45.25582671846786,3.1342789920026624,1,-2.4450016021728516,-0.7150020599365234,-2.1175012588500977,-10.250001907348633,11.400001525878906,0,0.09454280377111268,-1.1666694309455432,54.38999938964844,-2.0958819640948865,51.58000183105469,1.0981139571775287,51.5,0.09454280377111268
5379,2002-01-29,52.79999923706055,54.45000076293945,52.56999969482422,54.45000076293945,8563700.0,-0.03632052646859574,1.2787870661074865,-5.500019073534834,39.807101121731456,46.44857373610472,-0.9974329659927932,1.1525769358619513,-0.5771296718233572,-8.326972194051443,14.78274406223728,2.220001220703125,0.2894719229303888,-0.9155010223388658,-7.102297031957583,5.271294987279852,-4.0088990271482245,2.177896982470493,3.383208774628784,60.43613503548796,17.631778498406348,3.09339800480936,1,-1.2049999237060547,1.2749996185302734,-0.1400003433227539,-8.164999961853027,14.450000762939453,1,0.11477275494044847,1.2571491630812994,54.790000915527344,-1.1666694309455432,54.38999938964844,-2.0958819640948865,51.58000183105469,0.11477275494044847
5380,2002-01-30,56.0,56.0,52.36000061035156,53.349998474121094,12336400.0,0.06060607593140577,1.7471677688496319,-1.60606004559137,45.08000333251851,45.904629998968446,-4.569830973064484,-1.6234528889205393,-3.643848323439734,-11.534462413121531,15.571374600565985,3.6399993896484375,-0.4063717745395081,1.9624998092651396,-3.9791498298904244,7.9041494484207035,-1.008325010312646,4.933324628842925,-8.150001525878906,100.0,58.88236395227842,2.970824819577782,1,-4.075000762939453,-1.9250011444091797,-3.8650007247924805,-11.36500072479248,13.47000122070311,2,0.03410714013235916,1.2787870661074865,52.79999923706055,1.2571491630812994,54.790000915527344,-1.1666694309455432,54.38999938964844,0.03410714013235916
5381,2002-01-31,57.27999877929688,57.79999923706055,55.63000106811523,56.349998474121094,10249600.0,0.02285712105887283,1.2030424612334123,0.35094330931275297,48.49304031712093,45.581179615958206,-5.263660708946375,-2.646943312385197,-4.790029364184861,-12.814583552528937,16.33773480851754,2.1699981689453196,-0.918096078918623,2.9934986114501996,-3.0579487112903365,9.044945934190736,-0.03222504992006492,6.019222272820464,-9.267000274658209,91.54470485707297,50.95719008456435,3.0257236613702667,1,-4.454999923706062,-3.204999923706062,-5.144999504089363,-12.644999504089363,9.950004577636726,3,0.12115926308145464,1.7471677688496319,56.0,1.2787870661074865,52.79999923706055,1.2571491630812994,54.790000915527344,0.12115926308145464
5382,2002-02-01,56.68000030517578,57.6500015258789,56.22000122070313,57.0099983215332,8551600.0,-0.01047483391947912,-1.288007470725927,-0.35483646029024235,49.68329412169787,45.90533113586045,-4.2429277905744485,-2.0596065958376855,-4.052689122122928,-12.17412833892547,16.035299700288057,1.430000305175767,-1.4417724290684362,2.3345001220703097,-3.789339589354121,8.45833983349474,-0.7274197336419093,5.396419977782529,-8.275521771240236,79.41177914299719,36.47857898992946,3.061919855712216,2,-3.855001449584961,-2.605001449584961,-4.665000915527344,-11.150001525878906,9.430000305175781,4,0.17554687534702773,1.2030424612334123,57.27999877929688,1.7471677688496319,56.0,1.2787870661074865,52.79999923706055,0.17554687534702773
5383,2002-02-04,57.2599983215332,58.790000915527344,56.77000045776367,57.70000076293945,14504400.0,0.010232851327357073,-1.845074735925898,1.3333487463442264,53.071940795418165,46.67988949703198,-4.103812681109233,-2.6353159145615237,-4.360046111702488,-12.690885284858474,15.702519856594574,2.1100006103515625,-1.2003134999273755,2.825998306274414,-3.4174737738641383,9.069470386412966,-0.2957377337948657,5.947734346343694,-8.479698959472657,76.20524850111474,28.344849707097467,3.1217360400692775,2,-3.404998779296875,-3.184999465942383,-5.332498550415039,-11.729999542236328,5.990001678466797,0,0.16870415875963052,-1.288007470725927,56.68000030517578,1.2030424612334123,57.27999877929688,1.7471677688496319,56.0,0.16870415875963052
5384,2002-02-05,57.81000137329102,58.75,56.59000015258789,56.91999816894531,11237400.0,0.009605362694378394,-1.7870979491685186,-2.0227233319461946,55.028156016463036,47.43436380972092,-3.457581430979694,-3.1739942461713113,-4.666982733542149,-13.158638246881445,15.182760490925412,2.1599998474121094,-1.0344113846779663,3.2655012130737404,-3.1409611376949655,9.671963563842446,0.062270037689387436,6.468732388458093,-8.429119918022465,84.75895029977715,30.98695891810683,3.2032311753843534,2,-2.960000991821296,-3.7350025177002024,-5.882501602172859,-12.280002593994148,5.279998779296868,1,0.1449576348217645,-1.845074735925898,57.2599983215332,-1.288007470725927,56.68000030517578,1.2030424612334123,57.27999877929688,0.1449576348217645
5385,2002-02-06,58.9000015258789,59.5,57.0,58.2599983215332,13184900.0,0.018854871591327704,1.7173910789994713,0.7191021349369154,71.52542592053793,50.938323233408134,-3.785598585714908,-4.374054190696604,-5.5123580165185615,-14.160492333090652,14.372446143853676,2.5,-0.5849232825005188,4.28300132751464,-2.2924945325845982,10.858497187613878,0.9952533974650208,7.570749257564259,-8.954572902994812,84.49615918036213,22.94713165572182,3.2877479300496186,2,-3.325000762939446,-4.825002670288079,-6.972501754760735,-13.370002746582024,6.589996337890632,2,0.1417656750051588,-1.7870979491685186,57.81000137329102,-1.845074735925898,57.2599983215332,-1.288007470725927,56.68000030517578,0.1417656750051588
5386,2002-02-07,54.40999984741211,59.33000183105469,54.25,58.79999923706055,14764400.0,-0.0762309263522517,-1.1571137233558328,-6.859339703051223,56.791662090355246,51.966014174715426,1.282972878773613,-0.21399711415545397,-0.9028777553741278,-9.605642811897383,12.65134158331,5.0800018310546875,-0.008437771487756152,-0.004500389099121094,-6.326234438268315,6.317233660070073,-3.165367413683718,3.156366635485476,-3.70020551435875,3.0476161411830356,-60.649866454307784,3.160867024584598,2,1.5200004577636719,-0.33500099182128906,-2.1075000762939453,-8.880001068115234,11.450000762939453,3,0.2767873812814814,1.7173910789994713,58.9000015258789,-1.7870979491685186,57.81000137329102,-1.845074735925898,57.2599983215332,0.2767873812814814
5387,2002-02-08,55.63000106811523,55.84000015258789,54.02999877929688,55.11999893188477,13403400.0,0.022422371331088042,2.892474794293528,-0.11617362349366905,61.90079720647782,53.486824546924545,0.2876086404713547,-1.7132197790283854,-2.0551048413688093,-10.707377539093471,11.116464373440717,1.8100013732910085,0.3223581479436035,1.3370008468627859,-4.779810246203496,7.453811939929068,-1.7214046996703516,4.395406393395923,-4.216990281706138,29.250492353869706,-39.15607968815175,3.0584055465331397,2,0.299999237060554,-1.555002212524407,-3.1725006103515554,-10.100002288818352,11.139995574951165,4,0.2085206195594882,-1.1571137233558328,54.40999984741211,1.7173910789994713,58.9000015258789,-1.7870979491685186,57.81000137329102,0.2085206195594882
5388,2002-02-11,57.68000030517578,57.7599983215332,55.9000015258789,55.90999984741211,10304200.0,0.03685060574689669,-1.0782120762002911,3.470574595718678,70.47539266082892,56.894412495713155,-1.4632044324003246,-3.896855463906661,-3.936352352247411,-12.566750865148713,10.322893253983418,2.129997253417976,0.9374894385135732,3.3450000762939425,-2.856397493858424,9.546397646446309,0.24430129121775934,6.445698861370126,-5.62003038167942,66.72761812308563,-9.89163196167516,3.1006987850761827,2,-1.75,-3.605001449584961,-4.715001106262207,-12.150001525878906,7.269996643066406,0,0.1461511834357485,2.892474794293528,55.63000106811523,-1.1571137233558328,54.40999984741211,1.7173910789994713,58.9000015258789,0.1461511834357485
5389,2002-02-12,57.40999984741211,58.4000015258789,56.5,57.099998474121094,8587300.0,-0.0046810065245344035,-1.5165611097497107,0.1751419735126456,64.33769669702075,59.03415620288007,-0.5257995192710183,-3.684219916458929,-3.5920377459377875,-12.06552204188187,9.815601646420728,1.9000015258788991,1.2021335492461205,2.991499710083005,-3.3332965220596336,9.316295942225644,-0.17089840598831074,6.153897826154321,-4.754827517795455,61.79159623077304,-13.260574084930255,3.162398116071318,2,-0.6450004577636719,-3.335000991821289,-4.232501029968262,-10.960000991821289,8.59000015258789,1,0.10172444117940782,-1.0782120762002911,57.68000030517578,2.892474794293528,55.63000106811523,-1.1571137233558328,54.40999984741211,0.10172444117940782
5390,2002-02-13,61.290000915527344,61.29999923706055,57.790000915527344,57.790000915527344,18741800.0,0.06758406337620171,-1.0057133265904017,11.29027256506491,69.88938473521223,61.41152780489021,-3.996807847133283,-7.476571428210491,-7.269544616317063,-15.668148914492136,9.847248935278998,3.8899993896484375,1.5428276400188068,6.572500801086427,-0.45600063102850186,13.601002233201356,3.0582500850289662,10.086751517143888,-8.087242372280024,99.86247151439274,23.186431799082982,3.514250716057464,2,-3.625001907348633,-6.715002059936523,-7.980002403259277,-13.340002059936523,3.970001220703125,2,0.02936856273736055,-1.5165611097497107,57.40999984741211,-1.0782120762002911,57.68000030517578,2.892474794293528,55.63000106811523,0.02936856273736055
5391,2002-02-14,61.290000915527344,62.290000915527344,60.599998474121094,60.75,13321400.0,0.0,-3.023796332458379,0.15428597586495535,65.97222124107608,63.22140859593223,-3.7639943879564015,-6.944205608714796,-7.0532040751467875,-15.39003450775985,10.775677815915971,1.69000244140625,2.3233042734597973,6.00850067138672,-1.236453645928485,13.253454988701925,2.3860235127291176,9.630977830044323,-7.277518302898699,87.89346560076848,13.136000193413736,3.6224771586576034,2,-3.1300010681152344,-6.220001220703125,-7.482501983642578,-12.990001678466797,3.089996337890625,3,0.06852662564046641,-1.0057133265904017,61.290000915527344,-1.5165611097497107,57.40999984741211,-1.0782120762002911,57.68000030517578,0.06852662564046641
5392,2002-02-15,60.27000045776367,61.68999862670898,59.790000915527344,60.790000915527344,8723900.0,-0.01664220007386663,-1.5675652687171433,-0.9629621780471609,62.33122929879116,64.25021842964036,-2.437531336809677,-5.4872601590582235,-5.943857755104489,-14.102691647856958,11.269606853951784,1.8999977111816335,2.7561527879458865,4.532500267028809,-2.7653957272592393,11.830396261316857,0.8835522698847882,8.181448264172829,-5.264215648787186,68.38809623306075,-3.9356305398210196,3.6489479971440226,2,-2.1100006103515625,-5.200000762939453,-5.462501525878906,-10.495000839233398,4.859996795654297,4,0.09274929666717502,-3.023796332458379,61.290000915527344,-1.0057133265904017,61.290000915527344,-1.5165611097497107,57.40999984741211,0.09274929666717502
5393,2002-02-19,58.47000122070313,59.83000183105469,57.88000106811523,59.04999923706055,8840300.0,-0.029865591892967558,-1.215912071144162,1.1153798188020256,62.86881823878758,65.12140312100975,-0.5004731701263054,-3.1767468728705026,-4.1806165742420305,-12.064019790294786,11.523068797390124,2.3899993896484446,2.96956276111478,2.3050008773803796,-4.546041497821648,9.156043252582407,-1.120520310220634,5.730522064981393,-2.590110478940545,34.024195323010716,-38.159001405762965,3.4255211876010123,2,-0.31000137329102273,-3.4000015258789134,-3.6525020599365305,-8.655000686645515,5.849998474121087,1,0.14195305710758888,-1.5675652687171433,60.27000045776367,-3.023796332458379,61.290000915527344,-1.0057133265904017,61.290000915527344,0.14195305710758888
5394,2002-02-20,59.77000045776367,60.0,56.93999862670898,58.16999816894531,14851700.0,0.022233610568152873,1.9708731391789587,-2.758634070624791,59.36413377477446,63.77014843814713,-1.668688873681134,-3.729966802217284,-5.4852948022682355,-13.067143126675965,11.30605112727644,3.0600013732910227,3.2393442025771577,3.009500122070314,-2.7921387238814077,8.811138968022036,0.10868069909444955,5.910319545046178,-3.120896495149317,52.89720785670441,-15.116017359310803,2.900819422975862,2,-1.6100006103515625,-4.700000762939453,-4.95250129699707,-9.954999923706055,6.729999542236328,2,0.08666549189904971,-1.215912071144162,58.47000122070313,-1.5675652687171433,60.27000045776367,-3.023796332458379,61.290000915527344,0.08666549189904971
5395,2002-02-21,56.43000030517578,59.25,55.95000076293945,59.20000076293945,12793800.0,-0.055880878818933444,1.2996518921304228,-1.731247809532438,48.084726497066505,62.802711150003944,1.4350012804427195,-0.0017771251124543141,-2.1530970927933595,-9.42895152375094,11.463425964987135,3.8199996948242188,3.294987842793411,-0.5770000457763658,-5.83059900283142,4.676598911278688,-3.2037995243038893,2.0497994327511577,5.8600006103515625,7.570970515519621,-55.091832788388004,2.6267994785275266,2,1.7299995422363281,-1.3600006103515625,-1.465001106262207,-6.614999771118164,12.08999633789061,3,0.16959063694965915,1.9708731391789587,59.77000045776367,-1.215912071144162,58.47000122070313,-1.5675652687171433,60.27000045776367,0.16959063694965915
5396,2002-02-22,55.849998474121094,57.70000076293945,54.63000106811523,56.61999893188477,13266100.0,-0.010278253197200327,1.0955599850537034,0.2779784586697614,48.128097397437664,61.27241117122171,2.5040785935844383,0.9639463129290817,-1.5736136052660754,-8.551263301355021,11.973254664189383,3.069999694824226,3.2336731211966807,-1.3705017089843778,-6.006201425631694,3.2651980076629386,-3.6883515673080325,0.9473481493392768,6.3132024383544945,17.280422491376505,-41.476567209537436,2.317849858323658,2,2.6100025177001953,-0.779998779296875,-0.24499893188476562,-5.374998092651367,9.810005187988295,4,0.1684870889740424,1.2996518921304228,56.43000030517578,1.9708731391789587,59.77000045776367,-1.215912071144162,58.47000122070313,0.1684870889740424
5397,2002-02-25,59.40999984741211,59.68000030517578,56.06000137329102,56.06999969482422,10915900.0,0.06374219284787608,-1.154763323921472,-4.337659957097027,54.27435535431624,59.47229591494252,-0.5177936673603938,-2.3196139352373777,-5.118889119597611,-11.778997211946816,12.49253099138507,3.8300018310546875,2.767130019947345,1.9384996414184599,-2.5943810542918513,6.471380337128771,-0.32794070643669215,4.204939989273612,2.4518730712890644,89.013030354909,31.12210971254426,2.266440347855155,2,-0.9499988555908203,-4.340000152587891,-4.447500228881836,-8.934999465942383,5.189998626708999,0,0.08365590672901435,1.0955599850537034,55.849998474121094,1.2996518921304228,56.43000030517578,1.9708731391789587,59.77000045776367,0.08365590672901435
5398,2002-02-26,59.97000122070313,60.63999938964844,58.66999816894531,59.54999923706055,12875600.0,0.009426045694821195,1.2386398857323684,0.12574909115413074,54.29252624309288,58.35616586450609,-0.8032699242358063,-2.6052157497000934,-5.677986126537959,-11.97471372806077,12.922555239073475,1.970001220703125,3.0079486926585446,2.2395009994506907,-2.239895902506028,6.718897901407409,-0.00019745152766859064,4.47919945042905,1.6025968239746007,88.85194083091886,32.9402837397336,2.2396984509783606,2,-1.510000228881843,-4.900001525878913,-5.445001602172859,-8.115001678466804,5.739997863769524,1,0.0860429536048346,-1.154763323921472,59.40999984741211,1.0955599850537034,55.849998474121094,1.2996518921304228,56.43000030517578,0.0860429536048346
5399,2002-02-27,58.86000061035156,61.0,58.29999923706055,60.5,12501500.0,-0.01850926442816825,1.0454555963355778,-3.9047420096092926,49.92057008951054,56.13740868165034,0.5968038636501944,-1.0729476165413132,-4.442304869982465,-10.549968349196547,13.742472327327798,2.700000762939453,3.0100873740572354,0.8265003204345689,-3.0243638127076764,4.677364453576814,-1.0989317461365502,2.751932387005688,2.4348935552636704,66.4050274963665,13.526284579860743,1.9254320665711209,2,-0.39999961853027344,-3.7900009155273438,-4.335000991821289,-6.450000762939453,6.769996643066406,2,0.0927624707416741,1.2386398857323684,59.97000122070313,-1.154763323921472,59.40999984741211,1.0955599850537034,55.849998474121094,0.0927624707416741
5400,2002-02-28,57.90999984741211,59.88000106811523,57.849998474121094,58.81999969482422,11319500.0,-0.01614000599878318,-2.9417426826513053,0.554878162245648,58.08687353224987,55.261258936225204,1.1364393222996796,0.028967517708011314,-3.4011839274230695,-9.308468600625922,14.055781700042886,2.0300025939941335,2.5872995809273007,-0.2190004348754897,-3.9504093172648425,3.512408447513863,-2.0847048760701696,1.6467040063191902,3.11829859430312,51.49135524778474,-7.372995597794102,1.8657044411946766,2,0.2499999999999929,-2.3050003051757812,-3.835000991821289,-5.5,8.079998016357422,3,0.14833362416200657,1.0454555963355778,58.86000061035156,1.2386398857323684,59.97000122070313,-1.154763323921472,59.40999984741211,0.14833362416200657
5401,2002-03-01,64.22000122070311,64.44000244140625,58.93999862670898,58.93999862670898,15217500.0,0.108962206698624,-1.0833337547801178,-5.802201625648176,66.06808426468483,55.67646504354673,-5.268245795898096,-6.044344664428067,-9.630294193227869,-15.285083891777383,14.310368789371969,6.530002593994141,2.5857887669228674,5.744000816345199,1.1532202300112147,10.334781402679184,3.4486105231782034,8.039391109512195,-9.590000152587884,97.37468743840363,33.328301871244165,2.295390293166994,3,-4.684999465942369,-6.545000076293931,-10.382502555847154,-11.810001373291001,-0.46000289916990766,4,0.06695726161053162,-2.9417426826513053,57.90999984741211,1.0454555963355778,58.86000061035156,1.2386398857323684,59.97000122070313,0.06695726161053162
5402,2002-03-04,66.62999725341797,67.25,63.9000015258789,64.38999938964844,15912300.0,0.037527187588061395,-1.080748535129636,0.4242418112289321,66.519002653249,56.082041089598,-7.466370137967878,-8.08522511713241,-11.93520734215015,-17.39139833255328,14.797464609572062,3.349998474121101,2.1218667145967913,7.656497001647949,1.881424586407121,13.43156941688877,4.768960794027535,10.544033209268363,-11.80379615783692,93.40422717086676,28.47024707384324,2.8875362076204114,3,-5.689996719360352,-7.179996490478516,-12.93249797821045,-14.21999740600586,-2.7399978637695312,0,-0.014557911320622452,-1.0833337547801178,64.22000122070311,-2.9417426826513053,57.90999984741211,1.0454555963355778,58.86000061035156,-0.014557911320622452
5403,2002-03-05,66.91999816894531,67.56999969482422,65.80000305175781,66.01999664306639,15115700.0,0.004352407736478936,-1.641808295613061,0.4017867786553924,67.53964730589689,56.99043148194494,-7.187532700135918,-8.02590909728697,-12.015940996626256,-17.318021248877507,15.006829089029983,1.7699966430664062,1.8288558178485133,7.463497924804685,0.7519305012212527,14.175065348388117,4.107714213012969,10.8192816365964,-11.596845117187506,93.31274234313433,26.825394345181905,3.355783711791717,3,-5.819997787475586,-6.954998016357422,-13.504999160766602,-14.509998321533203,-3.0999984741210938,1,-0.03466825699796294,-1.080748535129636,66.62999725341797,-1.0833337547801178,64.22000122070311,-2.9417426826513053,57.90999984741211,-0.03466825699796294
5404,2002-03-06,66.19000244140625,66.81999969482422,64.80000305175781,66.40000152587889,11724000.0,-0.010908483973596783,2.8476294277929157,-0.23333192048487011,60.22537920098329,58.339392893491244,-6.091696840448279,-6.994528091840699,-10.975105642723648,-16.23701904331621,15.161348833605492,2.1199951171875,1.6826718612260692,6.314502143859862,-0.9848456929064326,13.61384998062615,2.664828225476718,9.964176062243006,-10.132038591064457,85.80249917583711,22.564595614194502,3.6496739183831446,3,-5.090002059936523,-6.225002288818359,-12.980003356933594,-13.78000259399414,-2.4800033569335938,2,-0.0072519011818817924,-1.641808295613061,66.91999816894531,-1.080748535129636,66.62999725341797,-1.0833337547801178,64.22000122070311,-0.0072519011818817924
5405,2002-03-07,67.25,67.75,65.43000030517578,66.65000152587889,10804000.0,0.016014466225954482,1.9000023841880647,-2.8571480472300523,61.91047139113887,59.870767781680264,-6.096592855384813,-7.796627387135921,-11.7281039173659,-17.01931198824306,15.177148044692329,2.3199996948242188,1.7030868700970032,6.956999778747559,-1.0301978561794272,14.944197413674544,2.9634009612840657,10.950598596211051,-10.50131399898926,94.32463198569035,32.79249764556057,3.993598817463494,3,-5.344999313354492,-7.194999694824219,-14.415000915527344,-14.84000015258789,-2.05999755859375,3,-0.02408926017222346,2.8476294277929157,66.19000244140625,-1.641808295613061,66.91999816894531,-1.080748535129636,66.62999725341797,-0.02408926017222346
5406,2002-03-08,69.47000122070311,70.58000183105469,67.88999938964844,68.33000183105469,14310100.0,0.03301117056807601,-1.6633631206423785,1.9000038147068983,67.54386283965101,61.34515750227302,-6.907856302322038,-9.307734165117488,-13.596406816229461,-18.95082986151695,16.498841059255177,3.3300018310546875,1.8282232284141031,8.424000930786121,-0.05253349834553944,16.90053535991779,4.185733716220284,12.662268145351952,-11.841210099773228,83.3832251550718,21.77985336004697,4.238267214565833,3,-5.25500106811522,-7.1650009155273295,-16.470002174377427,-17.060001373291,-1.2200012207031108,4,-0.05009361300970416,1.9000023841880647,67.25,2.8476294277929157,66.19000244140625,-1.641808295613061,66.91999816894531,-0.05009361300970416
5407,2002-03-11,67.23000335693361,68.95999908447266,66.80000305175781,68.95999908447266,10712600.0,-0.03224410284164425,1.4971114070755092,-1.517540924361881,66.42911372807589,62.69366722282669,-3.8464298740693863,-6.4867117598528665,-11.03573878843278,-16.39188887723582,17.819093103655167,2.6699981689452983,2.4895369770614337,5.604002952575698,-2.8995704680082497,14.107576373159652,1.352216242283717,9.855789662867672,-8.306091164991244,42.041536650140955,-22.09822660080394,4.251786710291976,3,-3.0150032043457173,-4.925003051757827,-13.780004501342788,-14.820003509521499,1.4300003051757812,0,-0.051613935179768755,-1.6633631206423785,69.47000122070311,1.9000023841880647,67.25,2.8476294277929157,66.19000244140625,-0.051613935179768755
5408,2002-03-12,66.11000061035156,66.59999847412111,65.0,65.87999725341797,11169500.0,-0.016659269532321663,1.6446275780752087,-0.1329502456406513,61.97129958872434,64.03263716718378,-1.9711642574806092,-4.956916449770411,-9.618877390376653,-14.986235993665403,18.35779166154593,2.230003356933608,3.246602009665736,4.062500190734866,-4.453221618444559,12.578221999914291,-0.19536071385485343,8.320361095324579,-6.020479454497966,22.664322409305225,-41.12549501001598,4.257860904589713,3,-1.8950004577636719,-3.8050003051757812,-12.660001754760742,-13.700000762939453,-0.5,1,-0.03358041446388238,1.4971114070755092,67.23000335693361,-1.6633631206423785,69.47000122070311,1.9000023841880647,67.25,-0.03358041446388238
5409,2002-03-13,63.25,64.44000244140625,62.31000137329102,64.13999938964844,17637900.0,-0.04326124011415822,1.859051295968203,-3.8695060868411453,63.11538402850812,64.5913605556569,1.7623781074124025,-1.725428363929069,-6.5133094440259995,-11.801624455141564,18.40969646285624,3.7999992370605398,3.5461495981053446,0.9104995727539062,-7.331785799747948,9.15278494525576,-3.2106431134970137,5.031642259004833,-2.1114307766262925,11.366367287519683,-57.075436804854164,4.121142686250926,3,1.510000228881836,-0.9449996948242188,-9.285000801086426,-10.84000015258789,1.75,2,0.009011852882596427,1.6446275780752087,66.11000061035156,1.4971114070755092,67.23000335693361,-1.6633631206423785,69.47000122070311,0.009011852882596427
5410,2002-03-14,63.09000015258789,64.69999694824219,63.04999923706055,63.70000076293945,10119000.0,-0.002529641856317988,-3.7825851393188854,0.68539441425069,64.15168537901586,64.37842734613814,3.0557812735923875,-1.5005993435955531,-6.048122044394319,-11.309379429203574,17.69507125434521,1.6499977111816406,3.837676609067678,0.6604997634887724,-7.572838429087227,8.893837956064765,-3.4561693327992202,4.777168859776765,-1.0072876684460823,9.431665491198673,-62.77672742783817,4.116669096287996,3,3.355001449584961,-0.7849998474121094,-8.627500534057617,-10.680000305175781,1.3100013732910014,3,0.009827213986134842,1.859051295968203,63.25,1.6446275780752087,66.11000061035156,1.4971114070755092,67.23000335693361,0.009827213986134842
5411,2002-03-15,65.48999786376953,65.55000305175781,63.36999893188477,63.7599983215332,7936500.0,0.038040857590379895,1.3567485756821493,-2.836061985641744,62.448811265387874,63.92618385859801,0.9553420829586372,-3.7627275633601442,-8.197083549002379,-13.385829482140068,16.776684219012726,2.460002899169922,4.4584055555214945,2.8504976272582994,-5.474208930456086,11.175204184972692,-1.31185565159889,7.012850906115496,-3.1799964904785085,47.81951255609466,-21.343536639543352,4.1623532788571955,3,0.9550037384033203,-3.18499755859375,-10.664998054504395,-13.079998016357422,-2.279998779296875,4,-0.004580782289645535,-3.7825851393188854,63.09000015258789,1.859051295968203,63.25,1.6446275780752087,66.11000061035156,-0.004580782289645535
5412,2002-03-18,65.86000061035156,67.90000152587889,65.58999633789061,66.22000122070311,11740400.0,0.005649759637367913,-4.133292643642921,-0.20809289341555795,62.15435499015389,63.32781804573768,0.5192317124979837,-3.8920145195811244,-8.409736174113917,-13.47059831712626,16.354577692998753,2.410003662109361,5.0117327229213515,2.941000366210936,-5.424004430256389,11.306005162678261,-1.2415020320227228,7.123502764444602,-2.8100013732910156,63.50624579888573,-3.0354948045992813,4.182502398233663,3,0.5850009918212891,-3.5550003051757812,-10.857501029968262,-12.700000762939453,-5.54999923706054,0,0.036289088483135945,1.3567485756821493,65.48999786376953,-3.7825851393188854,63.09000015258789,1.859051295968203,63.25,0.036289088483135945
5413,2002-03-19,66.76999664306639,67.18000030517578,65.44000244140625,66.5,6807600.0,0.01381712760828302,2.1926450104641315,-0.749989403636662,66.45859123162222,64.02039716025311,-0.4629654333687654,-4.372493333178056,-9.148241308209982,-14.086374759448148,16.655813834655657,1.7399978637695312,4.841508569229873,3.4359966278076044,-4.822527321700008,11.694520577315217,-0.6932653469462053,7.565258602561414,-3.3999977111816193,79.78524415085447,12.67984915609874,4.129261974753806,3,-0.3249950408935405,-4.164995193481431,-11.767497062683091,-12.694997787475572,-6.119995117187493,1,0.028306232051297675,-4.133292643642921,65.86000061035156,1.3567485756821493,65.48999786376953,-3.7825851393188854,63.09000015258789,0.028306232051297675
5414,2002-03-20,64.94999694824219,65.75,64.25,65.54000091552734,7457700.0,-0.02725774728660557,1.9702907473013906,-2.1852270479528686,64.13654599400712,64.26773878279403,1.2992743840261767,-2.2604163346675676,-7.177909567418212,-12.006257172720119,17.173302731661213,2.519996643066392,4.417697477040079,1.356997108459474,-6.754502457313919,9.468496674232874,-2.698752674427226,5.412746891346174,-0.8589977264404212,39.17519205221976,-28.669917940513074,4.055749782886699,3,1.495004653930664,-2.3449954986572266,-9.947497367858887,-10.874998092651367,-8.199996948242188,2,0.010161719678529302,2.1926450104641315,66.76999664306639,-4.133292643642921,65.86000061035156,1.3567485756821493,65.48999786376953,0.010161719678529302
5415,2002-03-21,66.0,66.18000030517578,63.849998474121094,64.91000366210939,9852100.0,0.016166329501055232,2.2138023930040935,-1.8474389975818621,54.53156702157873,62.821928136341555,0.05957724357666905,-2.6948653659938486,-8.121920152701115,-12.857491620983787,18.120723927099753,2.3300018310546875,3.9394678031655204,1.9285001754760742,-5.504553492635608,9.361553843587757,-1.788026658579767,5.6450270095319155,4.5800018310546875,58.05738547704331,-5.802411862211898,3.716526834055842,3,-0.36499977111816406,-3.394998550415039,-10.580000877380371,-11.92500114440918,-8.080001831054688,3,-0.015151515151515138,1.9702907473013906,64.94999694824219,2.1926450104641315,66.76999664306639,-4.133292643642921,65.86000061035156,-0.015151515151515138
5416,2002-03-22,65.26000213623047,67.09999847412111,65.18000030517578,66.34999847412111,7215200.0,-0.011212088844992918,-2.0719970703125226,-1.000000000000026,46.18810348978054,60.572926998753175,0.15598825291394292,-1.2793398387602437,-7.314903573436013,-11.903606072533208,19.666828719575925,1.9199981689453267,3.7664451183445493,0.7180021286010714,-5.636952959253762,7.0729572164559045,-2.4594754153263523,3.895479672528488,5.185399627685541,34.814879003545435,-24.262309751073424,3.1774775439274183,3,-0.1550006866455078,-2.655000686645508,-9.140003204345703,-10.685003280639648,-6.290000915527337,4,-0.013178065923999283,2.2138023930040935,66.0,1.9702907473013906,64.94999694824219,2.1926450104641315,66.76999664306639,-0.013178065923999283
5417,2002-03-25,64.37999725341797,66.86000061035156,64.25,65.80000305175781,8461200.0,-0.013484597824184652,-2.1071430193323373,1.3027619900887362,43.157324219713416,58.482485291085304,0.6584478653470143,-0.008331348386889204,-6.363828833365737,-10.768270606526698,20.53413646113221,2.6100006103515625,3.409246474590553,-0.4105026245117216,-6.291510107806701,5.470504858783251,-3.3510063661592113,2.530001117135768,5.933496444702143,15.915870506564026,-37.226692699209494,2.9405037416474866,3,0.7250041961669922,-1.7749958038330078,-7.764997482299805,-9.30999755859375,-5.4199981689453125,0,-0.01817331809350453,-2.0719970703125226,65.26000213623047,2.2138023930040935,66.0,1.9702907473013906,64.94999694824219,-0.01817331809350453
5418,2002-03-26,65.12999725341797,65.80000305175781,63.25,64.0,11221300.0,0.011649581112092688,1.0647724008413926,-0.7957694642789983,47.14745671817807,56.70827114549307,-0.27399861160462535,-0.3709556224570889,-6.993248300987183,-11.22852312811709,21.027328945760875,2.5500030517578125,2.661037770001272,0.08149757385254475,-5.3442006552667465,5.507195802971836,-2.631351540707101,2.7943466884121904,5.05422654022216,48.83111684471879,-0.1727408921741045,2.712849114559644,3,0.3450031280517578,-2.524995803833008,-8.514997482299805,-10.05999755859375,-9.919998168945312,1,-0.07400577434960653,-2.1071430193323373,64.37999725341797,-2.0719970703125226,65.26000213623047,2.2138023930040935,66.0,-0.07400577434960653
5419,2002-03-27,64.31999969482422,65.25,63.5,64.98000335693361,7290700.0,-0.012436628170612196,1.9166740841524357,-0.5840754569208355,42.00763771825766,54.247821405408835,0.7864429099584527,0.9160299452962306,-6.034134679029108,-10.149707204422924,21.686442465563406,1.75,2.0388949003934798,-1.001499938964841,-5.602965793438415,3.599965915508726,-3.3022328662016207,1.299232988271946,5.58685514707031,27.792210880511643,-14.83945740789925,2.300732927236784,3,1.2550010681152344,-1.7149982452392578,-7.704999923706055,-9.25,-11.540000915527337,2,-0.05705842951427509,1.0647724008413926,65.12999725341797,-2.1071430193323373,64.37999725341797,-2.0719970703125226,65.26000213623047,-0.05705842951427509
5420,2002-03-28,66.5,66.94999694824219,65.48000335693361,65.48999786376953,8462600.0,0.03389303973132951,-1.854381013755301,-1.5302977759282048,41.88080625468496,51.96248751533072,-0.959927115500335,-0.6191783196561573,-8.022750360717936,-12.095620289180005,22.73159221836684,2.6299972534179688,1.672848011162209,0.7490003585815401,-2.271741862709561,3.7697425798726414,-0.7613707520640105,2.2593714692270908,3.1405806482187444,84.41561787221025,44.99975621778862,1.510371110645549,3,-0.9249992370605469,-3.894998550415039,-9.885000228881836,-11.430000305175781,-13.84000015258789,3,-0.14661654135338342,1.9166740841524357,64.31999969482422,1.0647724008413926,65.12999725341797,-2.1071430193323373,64.37999725341797,-0.14661654135338342
5421,2002-04-01,68.51999664306639,68.66000366210939,64.90000152587889,66.09999847412111,8823600.0,0.030375889369419484,1.7851741754639698,2.3960327232348284,53.569433613499946,51.00860736236918,-2.799294383628961,-2.4248352841068055,-9.65308282626679,-13.883693529202638,22.70904343317358,3.760002136230497,1.538464368027519,2.553997230529774,-0.6163285752366789,5.724323036296219,0.9688343276465474,4.139160133413,0.8649607792236083,97.41207164010666,55.91885664662376,1.5851629028832244,4,-2.5649948120117045,-5.914995193481431,-11.904996871948228,-13.449996948242173,-14.529994964599595,0,-0.15469934316165357,-1.854381013755301,66.5,1.9166740841524357,64.31999969482422,1.0647724008413926,65.12999725341797,-0.15469934316165357
5422,2002-04-02,65.66000366210939,67.88999938964844,65.65000152587889,67.88999938964844,8682400.0,-0.04173953766891214,1.0089705429539284,-0.9214865350542619,48.86421712012358,49.053676905536,0.03279425883536646,0.37815017468220447,-6.4653763382378955,-10.82649126354329,22.05851619226029,2.8699951171875,1.333565598085812,-0.25749607086180504,-3.4147027987711596,2.8997106570475566,-1.8360994348164894,1.3211072930928793,3.4795554632890173,44.54717247214794,0.6444601038259279,1.5786033639546801,4,0.2949981689452983,-2.3400020599365376,-8.895003318786635,-10.59000396728517,-7.160003662109389,1,-0.1018885481005064,1.7851741754639698,68.51999664306639,-1.854381013755301,66.5,1.9166740841524357,64.31999969482422,-0.1018885481005064
5423,2002-04-03,64.59999847412111,66.44999694824219,63.599998474121094,65.62999725341797,8693400.0,-0.016143849053727344,1.1348317817363027,0.4618837455951247,53.74791473037014,47.89938454290967,0.8410609848820059,1.32328037013842,-5.043565502301661,-9.60696961056388,21.008853671078665,2.8499984741210938,0.9921237207025086,-1.2015012741088782,-4.374063564379796,1.9710610161620465,-2.787782419244337,0.3847798710265806,4.303978286261369,21.31778475659905,-25.597583999981513,1.5862811451354624,4,1.3550033569335795,-0.38499832153321734,-7.834998130798354,-9.52999877929689,-7.099998474121108,2,-0.08730649416203695,1.0089705429539284,65.66000366210939,1.7851741754639698,68.51999664306639,-1.854381013755301,66.5,-0.08730649416203695
5424,2002-04-04,65.70999908447266,66.09999847412111,63.86999893188477,63.93999862670898,9859400.0,0.01718267239272797,-1.3350782412446947,-1.7184490829901642,56.9092816074205,48.16357505244765,-0.16739994565251948,0.1849582007555739,-5.7049924731830615,-10.546665266911475,20.304916357779383,2.2299995422363352,0.6464486399548974,-0.06750049591065022,-3.234946334755122,3.0999453429338217,-1.6512234153328933,1.5162224235115929,2.9678186054945286,41.69957405103837,-9.545908131073297,1.5837229194222375,4,0.24500274658203125,-1.4949989318847656,-8.944998741149902,-10.639999389648438,-11.309997558593757,3,-0.15979303220658791,1.1348317817363027,64.59999847412111,1.0089705429539284,65.66000366210939,1.7851741754639698,68.51999664306639,-0.15979303220658791
5425,2002-04-05,65.62999725341797,67.36000061035156,65.15000152587889,67.33999633789061,10874400.0,-0.001217498587267385,1.5257022282094705,-0.9661009278117102,50.42067125836414,48.63386036006804,-0.16249005497354574,0.14479432852881757,-5.285444027334627,-10.268110259654904,19.48630234324452,2.2099990844726705,0.08273301761242635,-0.06650218963622478,-3.1573261789141185,3.024321799641669,-1.6119141842751787,1.4789098050027292,2.8307077289505287,40.118511817256476,-11.082787071448678,1.5454119946389473,4,0.32500457763671875,-1.4149971008300781,-8.864996910095215,-10.55999755859375,-8.159996032714837,4,-0.19579459106943464,-1.3350782412446947,65.70999908447266,1.1348317817363027,64.59999847412111,1.0089705429539284,65.66000366210939,-0.19579459106943464
5426,2002-04-08,65.98999786376953,66.02999877929689,63.11000061035156,63.72999954223633,10941800.0,0.005485305887816594,1.4957247679800019,-1.3216371529404527,50.39085169840077,49.43758563547774,-0.4560049076973627,-0.5157286564392223,-5.2972931614171515,-10.43646586744827,17.74807780398731,2.9199981689453267,-0.3026574725288924,0.4674985885620089,-2.0714183342360286,3.0064155113600535,-0.801959872837017,1.7369570499610347,2.2622789193042223,60.25100395196353,10.16806698905804,1.269458461399021,4,-0.1049957275390625,-1.2299976348876953,-9.107498168945312,-10.919998168945312,-5.6999969482421875,0,-0.20200027955563837,1.5257022282094705,65.62999725341797,-1.3350782412446947,65.70999908447266,1.1348317817363027,64.59999847412111,-0.20200027955563837
5427,2002-04-09,63.7599983215332,66.75,63.33000183105469,65.75,9351900.0,-0.03379299309631689,-1.4000032123826645,-0.8805323700934264,41.615603917555795,48.8229353242975,1.8738548601989038,1.5188498651916547,-2.828465282757655,-8.040852141157643,16.439180843891414,3.4199981689453125,-0.5080947189950962,-1.5890007019042969,-4.110811396182683,0.9328099923740893,-2.849906049043483,-0.32809535476511087,4.18374189117722,15.29406379250919,-29.749842270369975,1.2609053471391931,4,2.1250038146972656,2.6850032806396484,-5.154996871948242,-7.614997863769531,-3.7399978637695312,1,-0.15323081713079112,1.4957247679800019,65.98999786376953,1.5257022282094705,65.62999725341797,-1.3350782412446947,65.70999908447266,-0.15323081713079112
5428,2002-04-10,63.88999938964844,64.33000183105469,61.61000061035156,64.08999633789061,15444200.0,0.002038912665268011,6.999910243464435,0.10050089424862273,46.740475340308,49.348806171191974,1.7315539222630463,1.2796105863830576,-2.7260984853805468,-8.04064391377024,15.525768342376722,2.720001220703125,-0.4684269358362485,-1.3479995727539062,-3.923630301416793,1.2276311559089805,-2.6358149370853567,-0.06018420842246286,3.763716446920455,39.652152683423914,-5.880712631357689,1.2878153643314447,4,1.2450027465820312,2.2050018310546875,-3.6949987411499023,-6.340000152587891,-2.8400001525878906,2,-0.08436374144842662,-1.4000032123826645,63.7599983215332,1.4957247679800019,65.98999786376953,1.5257022282094705,65.62999725341797,-0.08436374144842662
5429,2002-04-11,63.81999969482422,64.93000030517578,62.86000061035156,63.56000137329102,12127500.0,-0.0010956283533093414,-1.4939757651800836,-1.3000114442664794,42.86649057809642,49.45832665157103,1.9256752310463128,1.4698634030022646,-2.3555998885213825,-7.824830249271066,15.560840804446984,2.0699996948242188,-0.28722975996676325,-1.4464992523193416,-3.9408396631943248,1.0478411585556415,-2.693669457756826,-0.19932904688185715,3.35021892364729,38.43476668648098,-5.286060386721509,1.247170205437491,4,1.31500244140625,2.2750015258789062,-3.28749942779541,-6.1100006103515625,-3.7099990844726562,3,-0.09902851339776442,6.999910243464435,63.88999938964844,-1.4000032123826645,63.7599983215332,1.4957247679800019,65.98999786376953,-0.09902851339776442
5430,2002-04-12,63.709999084472656,64.58999633789061,62.47000122070313,64.37999725341797,9695200.0,-0.0017236071901843841,2.8899123666601962,-2.576932670158675,44.70988774636039,48.473932666333305,1.786124695242151,1.7167110179010763,-2.0433443285521804,-7.565460599162009,15.478637673605732,2.1199951171874787,-0.2513218138798834,-1.5874998092651396,-3.9813323141257513,0.8063326955954722,-2.7844160616954383,-0.3905835568348408,3.015402093349252,40.856006293509076,-3.826484213098766,1.196916252430304,4,1.0400009155273438,2.3850021362304688,-3.1774988174438477,-6.0,-3.6499977111816335,4,-0.1461308694456218,-1.4939757651800836,63.81999969482422,6.999910243464435,63.88999938964844,-1.4000032123826645,63.7599983215332,-0.1461308694456218
5431,2002-04-15,65.19000244140625,65.44000244140625,63.36000061035156,63.7400016784668,10739800.0,0.02323031514992291,1.1333343766689294,-2.1641861577353163,52.65575471471568,48.89521462128798,-0.24128717874458516,0.2245955273631921,-3.340989408285509,-8.894434914356985,15.274165595960271,2.0800018310546875,0.005205178721865877,-0.09249668121337606,-2.48500963283351,2.3000162704067577,-1.2887531570234358,1.1037597945966837,1.1261666910180281,69.64984934170488,20.447513445033145,1.1962564758100664,4,-0.7050018310546875,0.904998779296875,-4.2100019454956055,-7.390003204345703,-6.640003204345703,0,-0.11842308531345691,2.8899123666601962,63.709999084472656,-1.4939757651800836,63.81999969482422,6.999910243464435,63.88999938964844,-0.11842308531345691
5432,2002-04-16,68.25,68.37999725341797,66.75,67.13999938964844,10528200.0,0.04693967547162048,1.3795665151920165,0.7655172595229263,58.88383593497464,49.4658725329107,-3.2355056877475903,-2.790224962601414,-6.159968714591933,-11.780244336443403,14.805195919889591,3.1899948120117188,0.18687963836164556,2.848000907897955,0.11895595456518038,5.5770458612307365,1.4834784312315605,4.212523384564349,-6.6399993896484375,98.07980328097936,46.81337264473784,1.3645224766663895,4,-3.2550010681152344,-2.9650001525878906,-4.989999771118164,-9.03499984741211,-9.84000015258789,1,-0.11663002321571658,1.1333343766689294,65.19000244140625,2.8899123666601962,63.709999084472656,-1.4939757651800836,63.81999969482422,-0.11663002321571658
5433,2002-04-17,68.66000366210939,69.09999847412111,67.62999725341797,68.30999755859375,9507200.0,0.006007379664606516,1.3902541899787544,0.31532064059386805,62.6456965066629,50.10325196615986,-3.362651554849606,-3.216274088080496,-6.337918502076022,-11.94963541400557,14.43745168030195,1.4700012207031392,-0.044609764912451055,3.1635042190551843,0.12199903941760226,6.205009398692766,1.6427516292364004,4.684256808873975,-6.914603118896501,93.36357474680872,37.511483583491305,1.5207525898187908,4,-3.305004119873061,-3.305004119873061,-5.400003433227553,-9.445003509521499,-11.570003509521499,2,-0.1258374999055495,1.3795665151920165,68.25,1.1333343766689294,65.19000244140625,2.8899123666601962,63.709999084472656,-0.1258374999055495
5434,2002-04-18,65.61000061035156,68.18000030517578,63.52000045776367,67.58999633789061,25372800.0,-0.04442183060122673,1.9493635740291848,-5.657031999302197,47.53189386216909,49.78227669991597,-0.3669094545809628,-0.12046634828075753,-3.104249384413862,-8.694910286644102,13.954821084862818,5.140003204345717,-0.04014329444402165,0.08050098419190022,-2.9503410959745935,3.111343064358394,-1.4349200558913537,1.5959220242751542,-3.570416149902343,47.36049306852518,-4.676978096523605,1.5154210400832486,4,-0.2550010681152344,-0.2550010681152344,-2.3500003814697266,-6.395000457763672,-11.180000305175781,3,-0.06950162065036725,1.3902541899787544,68.66000366210939,1.3795665151920165,68.25,1.1333343766689294,65.19000244140625,-0.06950162065036725
5435,2002-04-19,65.0,65.98000335693361,64.68000030517578,65.98000335693361,9347300.0,-0.009297372423058947,1.6530583646681913,0.4949522583827297,39.410365687393366,48.56222269869292,0.16128941853538947,0.4329743360632534,-2.3490235110539217,-7.889639919895458,13.332183040444514,1.3000030517578267,-0.08198208615812064,-0.4794996261596651,-3.510654240220717,2.5516549879013866,-1.995076933190191,1.0360776808708607,-2.6779989790039025,28.571428571428502,-16.994198985611742,1.5155773070305263,4,0.3549995422363281,0.3549995422363281,-1.4674997329711914,-5.784999847412109,-9.990001678466797,4,-0.07523075984074523,1.9493635740291848,65.61000061035156,1.3902541899787544,68.66000366210939,1.3795665151920165,68.25,-0.07523075984074523
5436,2002-04-22,64.40000152587889,64.58000183105469,63.13999938964844,64.44000244140625,8320900.0,-0.009230745755709369,8.000023841880648,0.040817120925503006,45.61281078059874,49.00635679458658,0.5722013580905951,1.017403023135799,-1.4630292584439886,-7.134518704771352,12.483679554554495,1.8600006103515625,-0.30584958921585326,-1.0364980697631978,-4.104934113917707,2.031937974391319,-2.5707160918404526,0.49771995231405697,-1.8068806067577938,21.140978687615643,-23.539197797726352,1.5342180220772574,4,0.9549980163574361,0.9549980163574361,-0.025000572204575633,-5.185001373291001,-11.400001525878892,0,-0.06739130512044877,1.6530583646681913,65.0,1.9493635740291848,65.61000061035156,1.3902541899787544,68.66000366210939,-0.06739130512044877
5437,2002-04-23,63.209999084472656,64.83000183105469,62.849998474121094,64.69999694824219,10427700.0,-0.018478298341779387,1.2628511141047272,37.24909403012219,45.20359513172404,48.83559232696614,1.872941664256345,2.229569040744053,-0.03429266057298719,-5.82858883003798,11.98506550622971,1.9800033569335938,-0.4120890873421956,-2.1680006027221737,-5.36323838770987,1.027237182265523,-3.765619495216029,-0.5703817102283253,5.889999389648452,5.760009765624987,-40.14552454989766,1.5976188924938495,4,2.5750007629394673,2.145000457763672,1.1650018692016602,-3.9949989318847656,-10.389999389648438,1,-0.07372251091452431,8.000023841880648,64.40000152587889,1.6530583646681913,65.0,1.9493635740291848,65.61000061035156,-0.07372251091452431
5438,2002-04-24,60.31000137329102,64.09999847412111,59.54999923706055,63.56000137329102,13305400.0,-0.04587878109768884,1.1016190900745493,2.1812111809193175,33.415250859536556,47.78545458045949,4.70666884134382,5.00664311991067,3.0095754477853447,-2.7908273374125727,12.17798940476474,4.549999237060561,-0.6342682195937215,-4.826998519897451,-8.746096699615045,-0.9079003401798573,-6.786547609756248,-2.867449430038654,8.664997100830085,8.806512655466658,-36.076547598085185,1.9595490898587977,4,4.014997482299798,4.014997482299798,4.064999580383294,-1.095001220703132,-8.180000305175795,2,-0.031503921117805644,1.2628511141047272,63.209999084472656,8.000023841880648,64.40000152587889,1.6530583646681913,65.0,-0.031503921117805644
5439,2002-04-25,60.6500015258789,61.5099983215332,59.5,59.6500015258789,14570000.0,0.005637541781560174,-2.092297850863327,-0.3076923076923077,34.94560715003975,46.70053451420164,4.324481712489707,4.614169379450665,2.8290670732344907,-3.0366314144538435,12.386058463543256,2.009998321533203,-0.4993801673400924,-4.303498458862315,-8.698448689629451,0.09145177190482201,-6.500973574245883,-2.1060233434787463,7.947996978759782,17.74692793404801,-26.59295379174978,2.1974751153835697,4,3.6499977111816477,3.6499977111816477,3.875000000000007,-1.4350013732910085,-11.200000762939446,3,-0.058697465518974146,1.1016190900745493,60.31000137329102,1.2628511141047272,63.209999084472656,8.000023841880648,64.40000152587889,-0.058697465518974146
5440,2002-04-26,56.75,61.47000122070313,56.5099983215332,61.11000061035156,14793300.0,-0.06430340359043185,-1.0495862948443335,-4.3600006103515625,26.99204803172732,43.84901154942516,7.9716905812353644,8.164891363936619,6.721447225342672,0.9762410322966986,12.358989002626421,4.960002899169929,-0.5965031834004435,-7.715999984741217,-13.3710241221428,-2.060975847339634,-10.543512053442,-4.888487916040425,11.302118594360365,2.8846343417059486,-37.81326441714735,2.82751206870079,4,6.0549983978271555,6.0549983978271555,7.775001525878906,2.4650001525878906,-5.590000152587891,4,-0.040881051891175635,-2.092297850863327,60.6500015258789,1.1016190900745493,60.31000137329102,1.2628511141047272,63.209999084472656,-0.040881051891175635
5441,2002-04-29,57.91999816894531,58.72999954223633,56.81999969482422,56.9900016784668,11656500.0,0.020616707822824987,-2.0078726912829694,-0.21330191749755895,34.64774534840785,41.15611259536218,6.327384713941015,6.4929474040125115,5.557266027354302,-0.06814671318571186,11.861913783276654,1.9799995422363281,-0.6058660307448775,-6.016001892089847,-12.045733804755642,0.013730020575941637,-9.030867848422744,-3.001135935756949,9.208750803588885,16.947106402040497,-25.850343067411337,3.014865956332895,4,4.885000228881843,4.885000228881843,6.200002670288086,1.2950019836425781,-5.9199981689453125,0,-0.050241711661039856,-1.0495862948443335,56.75,-2.092297850863327,60.6500015258789,1.1016190900745493,60.31000137329102,-0.050241711661039856
5442,2002-04-30,58.97000122070313,60.349998474121094,57.4000015258789,57.63999938964844,12470000.0,0.018128506300968628,-2.2596695329623833,1.430114892552296,37.662999789177846,38.380257404530504,4.2718062829325305,5.181717504392033,4.55828370137111,-1.0443965102720156,11.112556175847937,2.9499969482421946,-0.6320431342928998,-4.63149871826171,-10.991738160805177,1.7287407242817565,-7.81161843953344,-1.4513789969899733,7.3092476997509905,32.411104739321516,-10.338719292770989,3.1801197212717343,4,3.37499809265136,3.8349971771240234,4.885000228881829,0.24499893188475852,-9.010002136230476,1,-0.10123793618995536,-2.0078726912829694,57.91999816894531,-1.0495862948443335,56.75,-2.092297850863327,60.6500015258789,-0.10123793618995536
5443,2002-05-01,58.959999084472656,59.9900016784668,57.0,58.79999923706055,14781100.0,-0.00016961397360404362,1.693689096004715,0.12030047153035053,37.776666117872544,37.296343210719776,3.085653140609722,5.004082264627229,4.6782705079028375,-1.0129614525816635,11.211137023219289,2.990001678466797,-0.9373921709621484,-4.359500885009766,-11.026088721970524,2.3070869519509927,-7.692794803490145,-1.0262069665293865,6.537709788067787,49.00001525878906,5.468724038624373,3.33329391848038,5,2.2850017547607493,3.8449993133544993,4.895002365112305,0.2550010681152344,-9.569999694824219,2,-0.10413839017961302,-2.2596695329623833,58.97000122070313,-2.0078726912829694,57.91999816894531,-1.0495862948443335,56.75,-0.10413839017961302
5444,2002-05-02,55.209999084472656,60.0,54.9000015258789,58.95000076293945,18773200.0,-0.06360244332140053,-1.3394505606996607,-23.37503278258589,31.93028125268627,36.46522271797454,5.816990444898018,8.35550660683679,8.45503822338172,2.745664912685875,11.502273525887908,5.099998474121101,-1.7659687049489108,-7.584500885009767,-15.06279420533349,-0.10620756468605208,-11.323647545171625,-3.8453542248479096,9.568692943987202,4.718380106440027,-37.53401615859301,3.7391466601618584,5,4.655002593994141,6.790000915527344,8.830001831054688,4.005001068115234,-5.430000305175774,3,-0.055786960105631556,1.693689096004715,58.959999084472656,-2.2596695329623833,58.97000122070313,-2.0078726912829694,57.91999816894531,-0.055786960105631556
5445,2002-05-03,52.77999877929688,55.18999862670898,52.34000015258789,55.1500015258789,17970800.0,-0.044013771879579555,1.3265322645939677,0.6336902895598681,24.642420977179512,34.135179406483516,7.075340335919783,10.301626923389613,10.991795981880209,5.187972371291465,11.621228335477365,2.8699989318847656,-2.859549133202222,-9.372001266479487,-17.951501968177418,-0.7925005647815553,-13.661751617328456,-5.0822509156305244,11.010824198904878,5.493117589377607,-31.91835733111846,4.289750350848965,5,5.805002212524407,7.940000534057617,11.310002326965325,6.4350013732910085,-4.739997863769538,4,-0.06309204420943704,-1.3394505606996607,55.209999084472656,1.693689096004715,58.959999084472656,-2.2596695329623833,58.97000122070313,-0.06309204420943704
5446,2002-05-06,52.65999984741211,54.95000076293945,52.58000183105469,53.040000915527344,13957200.0,-0.0022735682959478254,-7.77782094845186,0.16033781760939572,13.794721900196748,30.645304602980488,5.98419114845057,9.878234136596774,11.238057129703868,5.326731136833857,12.564225848400726,2.3699989318847656,-3.4998290226328876,-8.825500297546384,-18.185219159030353,0.5342185639375856,-13.505359728288369,-4.145640866804399,9.756724391715984,3.9950032694010256,-24.678946780418332,4.679859430741985,5,5.55999946594239,8.05999946594239,11.430001258850098,6.555000305175781,-3.5600013732910156,0,-0.028484618388651906,1.3265322645939677,52.77999877929688,-1.3394505606996607,55.209999084472656,1.693689096004715,58.959999084472656,-0.028484618388651906
5447,2002-05-07,53.9900016784668,54.599998474121094,51.599998474121094,53.22999954223633,16588200.0,0.025256396409200743,2.0303095691309405,-2.0,17.3274020052216,28.857765841389938,3.585888629455553,8.199133463900367,9.937608462055984,4.010480137255023,13.400900284912892,3.0,-3.9741949336974542,-7.00699863433838,-16.873018096419216,2.859020827742455,-11.940008365378802,-2.073988903297959,7.21751567027647,28.452413930908577,7.632394641297449,4.9330097310404195,5,2.5649967193603516,6.359996795654304,10.289999961853027,5.224998474121094,-5.350002288818359,1,-0.03685870747547104,-7.77782094845186,52.65999984741211,1.3265322645939677,52.77999877929688,-1.3394505606996607,55.209999084472656,-0.03685870747547104
5448,2002-05-08,58.5,59.52999877929688,56.70000076293945,56.709999084472656,17697500.0,0.08353395409009501,-2.1270738492665733,2.3552577423078853,35.13174504105385,28.878447829280393,-1.3498053907562308,3.441049974442251,5.492125920582282,-0.46962135776856684,14.271004557470429,5.539997100830085,-4.500420851200275,-2.2275003433227525,-12.05517423801274,7.600173551367234,-7.1413372906677495,2.6863366040222445,1.3624647062961657,82.14286038664675,62.00816710959293,4.913836947344993,5,-1.9650001525878906,1.8499984741211009,6.1375017166137695,0.7150001525878906,-10.049999237060547,2,-0.14598292163294602,2.0303095691309405,53.9900016784668,-7.77782094845186,52.65999984741211,1.3265322645939677,52.77999877929688,-0.14598292163294602
5449,2002-05-09,57.5,59.52000045776367,56.790000915527344,58.0099983215332,18260700.0,-0.017094017094017144,-1.8290202139792109,-0.28491511770146494,34.567903172634644,29.72020951160343,-0.9427647851186549,4.156395274818095,6.582135900995283,0.6229437683665537,14.984070719192117,2.729999542236328,-5.013472992079826,-2.9115003585815415,-12.726914270831415,6.903913553668332,-7.819207314706475,1.9962065975433916,-5.900001525878906,74.40102520586369,53.04775147863063,4.907706956124937,5,-1.5250015258789062,2.849998474121101,7.585000991821289,1.7150001525878906,-7.0800018310546875,3,-0.1410434888756793,-2.1270738492665733,58.5,2.0303095691309405,53.9900016784668,-7.77782094845186,52.65999984741211,-0.1410434888756793
5450,2002-05-10,54.4000015258789,58.52000045776367,54.20000076293945,57.75,13618300.0,-0.05391301694123651,-1.3039998372395833,6.568646077206749,31.343285706558717,29.353047329175748,1.9990521902872587,6.8756691547459,9.768603962865761,3.7854874166864008,16.10914294589401,4.319999694824219,-5.182476311962262,-5.545998954772955,-15.583301857556442,4.49130394801054,-10.564650406164695,-0.5273475033812076,-2.641603012084957,35.30899046662441,13.353475888456753,5.018651451391746,5,1.5749969482421946,5.949996948242202,10.68499946594239,4.8149986267089915,-4.5,4,-0.08492651869475065,-1.8290202139792109,57.5,-2.1270738492665733,58.5,2.0303095691309405,53.9900016784668,-0.08492651869475065
5451,2002-05-13,57.47000122070313,57.6500015258789,55.04999923706055,55.20000076293945,14088300.0,0.05643381633663713,-1.0233453216586879,-0.6776123855874985,39.993030330035175,29.611939611493227,-1.2756394837709735,3.3704569289538426,6.619109009643857,0.7542067970022899,16.99404293838504,3.25,-5.362847347935556,-2.089999198913567,-11.868616906082615,7.688618508255487,-6.979308052498091,2.7993096546709566,-5.556370668029793,74.02273039952821,47.95237688638725,4.889308853584526,5,-1.6700019836425852,2.8799972534179688,7.614999771118157,1.7449989318847585,-10.060001373291023,0,-0.16408561170829938,-1.3039998372395833,54.4000015258789,-1.8290202139792109,57.5,-2.1270738492665733,58.5,-0.16408561170829938
5452,2002-05-14,60.290000915527344,60.97999954223633,59.4900016784668,59.5,15379400.0,0.04906907316731224,-2.679018159897521,0.34801795428077736,49.96503416754708,30.96620272812373,-4.345703370189071,-0.08059442487799373,3.673050417285168,-2.0129969643756453,16.605886290242427,3.509998321533196,-4.923575503411222,1.1280004501342802,-7.769665819822933,10.025666720091493,-3.3208326848443264,5.576833585112887,-8.2242429647522,89.82302727227716,59.02556566931888,4.448833134978606,5,-4.000001907348633,0.059997558593757105,5.032500267028809,-0.5400009155273438,-15.670001983642571,1,-0.18560295689967932,-1.0233453216586879,57.47000122070313,-1.3039998372395833,54.4000015258789,-1.8290202139792109,57.5,-0.18560295689967932
5453,2002-05-15,60.02000045776367,62.27999877929688,58.349998474121094,59.59000015258789,16691300.0,-0.004478362144030634,-1.7010277384510561,0.5443035529759432,48.895897282098666,32.851271175836224,-4.368973469026201,-0.5176078004459086,3.8019064605824866,-1.6423751818037289,15.85564972302262,3.9300003051757884,-4.774091800896073,1.2900001525878935,-6.4265824764793535,9.006582781655148,-2.568291161945737,5.148291467121524,-7.597672843330081,72.02971687668746,37.94638164219835,3.858291314533627,5,-3.0800018310546875,0.329998016357429,6.145001411437988,0.7250003814697266,-15.979999542236328,2,-0.18960348186140696,-2.679018159897521,60.290000915527344,-1.0233453216586879,57.47000122070313,-1.3039998372395833,54.4000015258789,-0.18960348186140696
5454,2002-05-16,61.04999923706055,61.31999969482422,58.88000106811523,60.0,10629200.0,0.017160925882059752,2.069180367986305,2.4418569578254465,58.37879825142362,36.59975753964112,-5.010341432073503,-2.0097895205033396,2.6633553952224744,-2.512369487757205,16.596039023259383,2.4399986267089915,-4.735572449682181,2.547999000549318,-4.55796788735276,9.653965888451395,-1.0049844434017245,6.10098244450036,-8.036211352735158,84.7772296509692,44.81637887137442,3.552983443951039,5,-4.1100006103515625,-0.700000762939446,4.56500244140625,0.06500244140625,-14.939998626708984,3,-0.2063881839735099,-1.7010277384510561,60.02000045776367,-2.679018159897521,60.290000915527344,-1.0233453216586879,57.47000122070313,-0.2063881839735099
5455,2002-05-17,60.11000061035156,61.34000015258789,59.63999938964844,61.09000015258789,12715400.0,-0.015397193095104234,1.2972990388506416,-0.9333335755365103,54.305942617233306,41.10100428597851,-3.264538437783351,-1.5335468552053584,3.4474686390548896,-1.427384992224603,17.37421009496291,1.7000007629394531,-4.729762011765182,1.8525003433227525,-4.620377407338012,8.32537809398351,-1.383938532007626,5.088939218653131,-6.540240072327883,69.98619216683781,25.99419549172702,3.23643887533038,5,-3.170001983642578,0.23999786376953836,5.505001068115234,1.3600006103515625,-16.709999084472656,4,-0.1612044974715494,2.069180367986305,61.04999923706055,-1.7010277384510561,60.02000045776367,-2.679018159897521,60.290000915527344,-0.1612044974715494
5456,2002-05-20,60.06000137329102,60.43999862670898,58.88000106811523,59.70000076293945,8604400.0,-0.0008317956505216051,1.785722070844722,-0.3673477331734865,52.23086432495541,44.97916676594894,-2.295898303444808,-1.9240053392042,3.266219254637953,-1.2249915260326745,18.13063742482522,1.55999755859375,-4.204610188828163,2.0195011138916072,-3.849114857404558,7.888117085187773,-0.9148068717564755,4.95380909953969,-5.967626540790953,43.511520773112025,-1.8650191697093987,2.934307985648082,5,-1.8200016021728587,0.2899971008300781,5.36249923706054,1.4099998474121023,-16.45000076293946,0,-0.169164162755586,1.2972990388506416,60.11000061035156,2.069180367986305,61.04999923706055,-1.7010277384510561,60.02000045776367,-0.169164162755586
5457,2002-05-21,58.54999923706055,60.88000106811523,58.22000122070313,60.47000122070313,9045300.0,-0.02514156013492841,-1.062016970980186,-5.333329801212138,49.20941013709227,46.54335177661988,-0.07938534120930285,-0.8232261785587411,4.59487144140671,0.42410385331490374,18.906356696019273,2.659999847412095,-3.2373116368655204,0.7424989700317397,-4.609199135587758,6.094197075651238,-1.9333500827780128,3.418348022841492,-3.96636696775267,8.128034847186342,-35.27039628443755,2.6758490528097494,5,-0.3099994659423828,1.799999237060554,6.740001678466797,2.920001983642578,-13.40999984741211,1,-0.19026472305395215,1.785722070844722,60.06000137329102,1.2972990388506416,60.11000061035156,2.069180367986305,61.04999923706055,-0.19026472305395215
5458,2002-05-22,58.40999984741211,59.47000122070313,56.38999938964844,58.33000183105469,11610900.0,-0.002391108308671397,1.8000006935810688,-0.04166559047280327,57.16846181362568,49.054524958952214,0.05197017613869548,-0.8778777752859384,4.584261593524175,0.6951722236068676,18.944894790886643,3.0800018310546946,-1.989051203846742,0.6974996566772447,-4.533243242811771,5.928242556166261,-1.9178717930672633,3.3128711064217526,-3.364585587504891,40.80808376611517,-7.173993974192442,2.615371449744508,5,-0.1700000762939453,1.9399986267089915,6.729999542236328,3.895000457763672,-14.419998168945312,2,-0.236089726956887,-1.062016970980186,58.54999923706055,1.785722070844722,60.06000137329102,1.2972990388506416,60.11000061035156,-0.236089726956887
5459,2002-05-23,57.09000015258789,58.5,55.22999954223633,58.45000076293945,13440400.0,-0.02259886489081553,3.47945549081598,-17.000429164083734,60.16030724776452,52.25641624130841,1.4613743819564888,0.1704813451203222,5.8274087768384675,2.1279204418809314,19.084151993685776,3.270000457763672,-0.8500321848982608,-0.4444999694824219,-5.493483197968047,4.604483259003203,-2.9689915837252343,2.0799916447603906,5.1899986267089915,30.44190547543235,-21.96815569765154,2.524491614242811,5,1.5749988555908203,2.799999237060547,8.264999389648438,5.215000152587891,-15.770000457763672,3,-0.22858642848451616,1.8000006935810688,58.40999984741211,-1.062016970980186,58.54999923706055,1.785722070844722,60.06000137329102,-0.22858642848451616
5460,2002-05-24,54.43000030517578,54.97999954223633,52.93000030517578,54.29999923706055,14643600.0,-0.046593095818927455,2.3333333333333335,-0.09558897777378855,53.726317351703415,53.782337021493774,4.6109697942496055,2.7908492179387707,8.383220212264504,4.91428819893882,18.678916202164665,4.159999847412109,-0.5435811040464316,-2.988499832153323,-8.216792479695535,2.2397928153888884,-5.602646155924425,-0.3743535083822209,7.708998489379887,18.867922717599686,-38.0277430033905,2.6141463237711053,5,3.174999237060547,4.36000061035157,10.924999237060547,7.875,-14.229999542236328,4,-0.1528568739330517,3.47945549081598,57.09000015258789,1.8000006935810688,58.40999984741211,-1.062016970980186,58.54999923706055,-0.1528568739330517
5461,2002-05-28,55.0099983215332,55.4000015258789,54.11000061035156,54.93999862670898,9389700.0,0.010655851793230031,2.0352744767170843,0.5384547668652796,52.21738474220101,54.03259819645532,4.073718495552484,2.0887548098280035,7.626254335339141,4.421563710984941,18.19302159552027,1.2900009155273366,-0.11572988900438475,-2.2630018234252915,-7.59349868591903,3.0674950390684472,-4.928250254672157,0.4022466078215743,6.760640533447273,26.163494550261657,-32.91191222580227,2.6652484312468676,5,2.595001220703125,3.2050018310546875,10.345001220703125,7.295001983642578,-12.539997100830071,1,-0.21105248409196298,2.3333333333333335,54.43000030517578,3.47945549081598,57.09000015258789,1.8000006935810688,58.40999984741211,-0.21105248409196298
5462,2002-05-29,53.0,53.97999954223633,52.22000122070313,53.849998474121094,11659800.0,-0.036538781728091885,2.17116640318921,-12.142888283377514,36.5853608611915,52.66476081635453,5.521530071935608,3.8246553963683,9.42035162692089,6.456938648741804,18.486316156593084,2.789997100830071,0.6814304302973113,-3.9745000839233384,-9.567053528864598,1.618053361017921,-6.770776806393968,-1.1782233614527087,8.417013312988288,10.758603852370593,-43.52354241059375,2.796276722470631,5,3.780000686645508,5.215000152587891,12.354999542236328,9.305000305175781,-7.150001525878906,2,-0.1771697998046875,2.0352744767170843,55.0099983215332,2.3333333333333335,54.43000030517578,3.47945549081598,57.09000015258789,-0.1771697998046875
5463,2002-05-30,52.81999969482422,53.11000061035156,51.09000015258789,52.54999923706055,15321300.0,-0.0033962321731279,3.7529294552178185,-0.31764816759565934,38.10975089707448,50.41264444364907,5.110196616275417,3.7113604323345157,9.34857149103184,6.66168615025466,18.77746998262283,2.020000457763672,1.007424018184203,-3.8475004196167006,-9.65125227764765,1.9562514384142489,-6.749376348632175,-0.9456244906012259,8.045192892626957,23.346822913100578,-27.217641486761924,2.9018759290154734,5,3.395000457763672,4.7749996185302805,12.75,9.485000610351562,-8.239997863769531,3,-0.14539947651549,2.17116640318921,53.0,2.0352744767170843,55.0099983215332,2.3333333333333335,54.43000030517578,-0.14539947651549
5464,2002-05-31,52.13000106811523,53.88999938964844,51.81000137329102,53.4900016784668,9076100.0,-0.01306320769965097,-1.0799980163574296,-5.037030757710647,43.42790561547085,49.20397366567546,4.919129144177823,4.383528041629873,9.832253671640771,7.370914568177149,18.432479354931207,2.0799980163574148,0.7348779629326643,-4.38349914550782,-10.504851992105301,1.7378537010896622,-7.444175568806557,-1.3228227222090823,7.953176124546886,24.129943947865108,-27.192538003237892,3.0606764232987396,5,3.8549995422363352,4.5549983978271555,12.194997787475593,10.174999237060554,-10.280002593994134,4,-0.1561480764025377,3.7529294552178185,52.81999969482422,2.17116640318921,53.0,2.0352744767170843,55.0099983215332,-0.1561480764025377
5465,2002-06-03,49.45000076293945,52.20000076293945,49.43999862670898,52.13999938964844,9580400.0,-0.05140994149748768,-1.0368997664732051,1.97793927902253,26.244065239484172,46.31655154506754,6.624640522010559,7.168810524237145,12.236691979303245,10.025216556489383,17.680532919728282,2.760002136230476,0.4108778363881527,-6.8969995498657255,-13.599498854089852,-0.19450024564159918,-10.248249201977785,-3.545749897753666,9.913722266516722,0.16782099605805395,-46.288701677801285,3.3512496521120623,6,5.709999084472649,6.409997940063477,14.849998474121094,13.155000686645508,-8.920001983642571,0,-0.16440851249103117,-1.0799980163574296,52.13000106811523,3.7529294552178185,52.81999969482422,2.17116640318921,53.0,-0.16440851249103117
5466,2002-06-04,51.15999984741211,51.91999816894531,48.86999893188477,49.70000076293945,16005700.0,0.03458036517876506,1.0469822885144118,-0.5427508661068938,21.05261502817241,43.188018755187564,3.933009103667665,5.629289944312035,10.289175737378685,8.283075028610895,16.92986234057202,3.0499992370605398,-0.3151101792877782,-5.112000465393066,-12.018673238588903,1.7946723078027702,-8.565336851990985,-1.658664078795148,7.211350741769344,44.81410258324392,3.6843944770059807,3.453336386597919,6,3.010000228881843,4.414999008178718,11.644998550415046,11.445001602172852,-7.349998474121094,1,-0.2142298498272388,-1.0368997664732051,49.45000076293945,-1.0799980163574296,52.13000106811523,3.7529294552178185,52.81999969482422,-0.2142298498272388
5467,2002-06-05,52.0,52.95000076293945,50.79999923706055,52.06000137329102,15788900.0,0.01641908043575535,1.3369579865034364,-0.041096856791999224,25.45898369788145,39.66474340899376,2.308998325015409,4.882909041879259,9.244891741220584,7.421877499035048,15.769629796930412,2.1500015258789062,-0.8868953692158783,-4.172500228881837,-11.272234476725089,2.927234018961414,-7.722367352803467,-0.6226331049602081,5.231188390305853,62.350613201130976,24.09147266713483,3.549867123921627,6,1.6849994659423828,3.5749988555908274,10.804998397827156,10.605001449584961,-8.200000762939453,2,-0.1832692072941705,1.0469822885144118,51.15999984741211,-1.0368997664732051,49.45000076293945,-1.0799980163574296,52.13000106811523,-0.1832692072941705
5468,2002-06-06,49.959999084472656,51.40999984741211,49.58000183105469,51.20000076293945,12217000.0,-0.03923078683706427,1.204817089845321,20.666221628836006,18.040335543952907,34.98474655301468,3.3797290565689764,6.588084729741183,11.02851349316144,9.448083272744995,16.53096027263694,2.4199981689453125,-1.5025862825826906,-5.785501098632814,-13.31034989732865,1.7393477000630213,-9.547925497980728,-2.0230766992849,6.26784657082267,21.713148469979668,-10.221340061275985,3.7624243993479176,6,2.1750011444091797,5.614999771118171,12.614999771118164,12.645002365112305,-3.6599998474121094,3,-0.08226582637446311,1.3369579865034364,52.0,1.0469822885144118,51.15999984741211,-1.0368997664732051,49.45000076293945,-0.08226582637446311
5469,2002-06-07,49.38999938964844,49.9000015258789,46.45000076293945,46.45000076293945,17507900.0,-0.0114091214025136,-1.3469403907860698,-2.3709634251012894,18.43343958174013,31.063315689685435,3.064929605472784,6.871664777968363,11.356337232562652,10.018397093559706,17.553119473760503,3.509998321533203,-1.9925669987918866,-5.950000762939453,-13.936653115966273,2.0366515900873665,-9.94332693945286,-1.9566745864260469,5.95490465883762,45.23074810321515,17.361457579695973,3.9933261765134094,6,1.5350017547607422,4.975000381469727,12.635000228881843,13.215002059936523,-4.659999847412109,4,-0.09738808702236734,1.204817089845321,49.959999084472656,1.3369579865034364,52.0,1.0469822885144118,51.15999984741211,-0.09738808702236734
5470,2002-06-10,49.77999877929688,50.93999862670898,49.11999893188477,49.27000045776367,10378800.0,0.0078963230303295,-3.4938187880586487,0.17346889787635686,20.32331108753479,27.519529728055854,2.174649064908941,6.44841326986802,10.653421893056397,9.637848725219278,17.82931506090181,1.8199996948242045,-2.753824811429695,-5.329001235961904,-13.688669092274687,3.0306666203508783,-9.508835164118295,-1.149167307805513,4.319618809212649,51.230738713191215,24.29331233868878,4.179833928156392,6,0.4350013732910085,4.585000991821282,11.152502059936516,12.825002670288079,-5.149997711181655,0,-0.1593009341027508,-1.3469403907860698,49.38999938964844,1.204817089845321,49.959999084472656,1.3369579865034364,52.0,-0.1593009341027508
5471,2002-06-11,48.040000915527344,50.6500015258789,48.040000915527344,50.5099983215332,10119500.0,-0.03495375464921047,-1.1133630375524077,-4.84314810797866,20.05697052030976,25.683041912402327,3.15361471026398,7.848091893124575,11.988712738343878,11.461901493194858,18.19542259634061,2.6100006103515554,-3.6021651564512993,-6.597499084472659,-15.445923243484692,2.2509250745393743,-11.021711163978672,-2.173287004966646,4.988670317402374,24.46154080904447,-4.6545859747582625,4.424212079506016,6,2.1299991607666016,6.32499885559082,11.612499237060547,13.420000076293945,-4.740001678466797,1,-0.15632810143854725,-3.4938187880586487,49.77999877929688,-1.3469403907860698,49.38999938964844,1.204817089845321,49.959999084472656,-0.15632810143854725
5472,2002-06-12,49.099998474121094,49.79999923706055,47.43000030517578,47.93000030517578,15844700.0,0.02206489463765071,-1.184332655945659,-0.4736839666715573,24.79695038846117,24.203841855889735,1.656413564922282,6.225993716987674,10.620181471557544,10.474773414180405,19.748907469114837,2.3699989318847656,-4.129709014527791,-4.978001403808591,-13.736176493483157,3.780173685865975,-9.357088948645874,-0.5989138589713079,3.007658893009989,53.42738307104721,24.724843231698372,4.379087544837282,6,1.0700016021728516,5.26500129699707,10.370000839233406,12.360002517700195,-6.289997100830078,2,-0.10773925183761979,-1.1133630375524077,48.040000915527344,-3.4938187880586487,49.77999877929688,-1.3469403907860698,49.38999938964844,-0.10773925183761979
5473,2002-06-13,48.63999938964844,50.56999969482422,47.599998474121094,48.790000915527344,15583200.0,-0.009368617082851971,-1.6636742150801769,-0.12820663301902788,26.00793310216963,22.26828935441182,1.6328348200974574,6.102601760697212,10.794112685205661,11.025346537874896,21.657463818515378,2.970001220703125,-4.716258957146593,-4.869000434875488,-13.479165834422766,3.741164964671789,-9.174083134649123,-0.5639177351018532,2.6755860528958166,48.77504829969779,19.45426317720907,4.305082699773638,6,1.0600013732910156,5.725000381469727,9.812499046325684,12.450000762939453,-5.369998931884766,3,-0.09950658333309803,-1.184332655945659,49.099998474121094,-1.1133630375524077,48.040000915527344,-3.4938187880586487,49.77999877929688,-0.09950658333309803
5474,2002-06-14,48.45000076293945,49.040000915527344,46.0,46.08000183105469,14618900.0,-0.003906221815237476,-1.4031603151268424,-15.799832155027719,30.250976540601002,22.713501721202583,1.3923497524283448,5.586671888799984,10.654153428555212,11.338626183981319,23.784632231594394,3.0400009155273438,-4.7935931832485466,-4.428999137878421,-12.545646167594661,3.6876478918378197,-8.487322652736545,-0.370675623020297,2.184402824460129,49.59517093168994,18.169274462236437,4.058323514858121,6,1.0249996185302734,5.689998626708984,9.992498397827148,12.639999389648438,-7.530002593994141,4,-0.04437567578994739,-1.6636742150801769,48.63999938964844,-1.184332655945659,49.099998474121094,-1.1133630375524077,48.040000915527344,-0.04437567578994739
5475,2002-06-17,50.41999816894531,50.93999862670898,48.70000076293945,49.22999954223633,11678300.0,0.040660420536314135,1.0089671063548145,0.5021093514850768,36.11614135114235,24.387226868199242,-0.47559786087563793,3.0077088444144735,8.372865757105032,9.446496397837961,25.74463133379815,2.489997863769524,-4.883331513934635,-1.974501609802246,-9.401257169251643,5.452253949647151,-5.687879389526941,1.7388761699224489,-4.4199981689453125,89.47367201779794,55.01172103091712,3.713377779724698,6,-0.9449977874755859,3.720001220703125,7.742500305175781,10.670001983642578,-8.089996337890625,0,-0.11285201970145187,-1.4031603151268424,48.45000076293945,-1.6636742150801769,48.63999938964844,-1.184332655945659,49.099998474121094,-0.11285201970145187
5476,2002-06-18,49.9000015258789,51.88999938964844,49.63000106811523,50.0099983215332,12181200.0,-0.01031330150635923,-5.953865475694294,-0.0924343887341341,39.694144180475924,25.968911366265296,-0.17112334953343833,2.874915035446783,8.55750592609624,10.040850031976724,27.437026432212335,2.2599983215332102,-5.105373145274193,-1.9864982604980526,-8.544669429782417,4.5716729087863115,-5.265583845140235,1.2925873241441295,-3.900001525878899,66.21395466921572,27.56590442349885,3.279085584642181,6,-0.9550018310546804,4.239997863769538,8.262496948242195,11.189998626708991,-11.450000762939446,1,-0.10561122838905268,1.0089671063548145,50.41999816894531,-1.4031603151268424,48.45000076293945,-1.6636742150801769,48.63999938964844,-0.10561122838905268
5477,2002-06-19,47.40999984741211,49.59000015258789,47.13999938964844,49.56999969482422,14162100.0,-0.04989983170993362,1.2272726484566954,19.63693428125415,34.40921068687689,27.78767527103463,1.7872659671635205,4.73005681095605,10.748193318705532,12.546616701159891,29.21407926995625,2.7600021362304616,-4.839095769637488,-3.9194999694824233,-9.9671613811092,2.1281614421443535,-6.943330675295812,-0.8956692636690349,-1.174399871826175,23.938879346747598,-15.957098967063558,3.0238307058133884,6,1.5349998474121094,6.729999542236328,10.664999008178711,13.680000305175781,-10.119998931884766,2,-0.08669058476227576,-5.953865475694294,49.9000015258789,1.0089671063548145,50.41999816894531,-1.4031603151268424,48.45000076293945,-0.08669058476227576
5478,2002-06-20,44.61999893188477,48.13999938964844,44.02999877929688,47.5,17987000.0,-0.058848363731425546,-1.0246301577085553,1.3333339220212213,30.694071309969758,29.149967685282363,4.179665306501555,6.781674535708937,13.196097717621463,15.329932053634138,30.756532580578476,4.110000610351555,-4.704398572552712,-6.02000083923339,-11.80752291225717,-0.23247876620960994,-8.91376187574528,-3.1262398027215,7.270000457763665,7.506362681586378,-32.96354897054641,2.8937610365118887,6,3.3400001525878835,8.53499984741211,13.69999980926513,16.470001220703118,-5.709999084472663,3,-0.040564715417336306,1.2272726484566954,47.40999984741211,-5.953865475694294,49.9000015258789,1.0089671063548145,50.41999816894531,-0.040564715417336306
5479,2002-06-21,44.040000915527344,45.5,43.61999893188477,43.97000122070313,11630200.0,-0.012998611166325502,-3.8830925628679154,-0.02430544057750016,34.40921068687689,30.715067640764822,4.381745194723443,6.676161243703788,13.422462945283115,15.931578626369408,32.086882171941134,1.8800010681152273,-4.740876352270547,-5.947498893737794,-11.614495903400133,-0.2805018840754556,-8.780997398568964,-3.114000388906625,7.692798461914066,5.078621044673389,-38.816665535596066,2.8334985048311685,6,3.714998245239258,8.439998626708984,14.604997634887695,17.049999237060547,-3.700000762939453,4,-0.017484115389565957,-1.0246301577085553,44.61999893188477,1.2272726484566954,47.40999984741211,-5.953865475694294,49.9000015258789,-0.017484115389565957
5480,2002-06-24,46.11000061035156,47.18999862670898,43.47999954223633,43.849998474121094,17695000.0,0.04700271688900881,-1.473332722981766,32.285885558586386,35.742510555044234,32.45790542240198,1.940470574732906,4.164399752262057,11.019139088029661,13.844389327491719,32.662390955434326,3.709999084472649,-4.402655505264441,-3.4614992141723633,-8.974806205272579,2.051807776927852,-6.2181527097224745,-0.7048457186222521,5.298286749267582,31.27230815497015,-11.99011325786189,2.7566534955501085,6,1.5749988555908203,6.299999237060547,12.534997940063477,14.979999542236328,-6.720001220703125,0,-0.11255698054016317,-3.8830925628679154,44.040000915527344,-1.0246301577085553,44.61999893188477,1.2272726484566954,47.40999984741211,-0.11255698054016317
5481,2002-06-25,43.400001525878906,47.43000030517578,42.79999923706055,47.13999938964844,17951200.0,-0.05877247990893042,1.1435191644399547,-1.6548647471668303,28.0388039532604,32.81811137404634,4.384104343974769,6.282096404768964,13.30973893033493,16.500827852310735,33.48630573450676,4.630001068115234,-4.114904008642107,-5.590998458862302,-11.138006290771507,-0.04399062695309652,-8.364502374816908,-2.8174945429076956,7.532588564697271,8.836556817632776,-30.68898141060668,2.7735039159546027,6,3.944997787475586,8.439998626708984,15.244997024536133,17.689998626708984,-6.120002746582024,1,-0.024654369981673585,-1.473332722981766,46.11000061035156,-3.8830925628679154,44.040000915527344,-1.0246301577085553,44.61999893188477,-0.024654369981673585
5482,2002-06-26,43.61000061035156,43.959999084472656,41.41999816894531,41.41999816894531,21196400.0,0.004838688412198255,-1.3196329533736517,-0.5855624845729066,32.11266497773936,33.49641491577631,3.702846318959743,5.620730526231483,12.575485747705244,16.24752585010536,33.99441846419682,2.5400009155273438,-3.8898945634998725,-4.911499404907225,-10.617057621657501,0.7940588118430512,-7.764278513282363,-2.058720296532087,6.671982211943366,32.58931612481324,-8.809766232742817,2.852779108375139,6,3.0449981689453125,7.539999008178711,15.684998512268066,17.479999542236328,-6.58000183105468,2,-0.11832148074282067,1.1435191644399547,43.400001525878906,-1.473332722981766,46.11000061035156,-3.8830925628679154,44.040000915527344,-0.11832148074282067
5483,2002-06-27,45.13999938964844,45.40999984741211,43.5099983215332,45.099998474121094,18157800.0,0.03508366791753037,5.551708715898029,0.01826523786962459,38.64242738102763,34.42879834249038,1.8150315331751514,3.6742450108083347,10.514984940204023,14.6734204869784,34.06730830411948,1.9000015258789062,-3.4874795752669456,-2.9975006103515653,-8.51564200099456,2.52064078029143,-5.756571305673063,-0.23842991503006772,4.255784967311527,61.89683691254635,20.11567177687057,2.759070695321498,6,1.5149993896484375,5.305000305175781,14.154999732971191,15.950000762939453,-10.090000152587884,3,-0.17390338015647522,-1.3196329533736517,43.61000061035156,1.1435191644399547,43.400001525878906,-1.473332722981766,46.11000061035156,-0.17390338015647522
5484,2002-06-28,43.9900016784668,45.95000076293945,43.66999816894531,44.77000045776367,12485100.0,-0.025476245607689574,-2.2112581464945222,-19.499523173755485,35.130964535430365,34.319334251855715,2.5321268988044423,4.409209022135187,11.20850550442659,15.763394674465516,34.399541793901264,2.2800025939941406,-3.2692779020441023,-3.7404983520507784,-9.21936971064089,1.7383730065393337,-6.4799340313458345,-1.0010626727557224,4.608204059691701,42.762106423033906,2.0863501999700915,2.7394356792950574,6,2.664997100830078,5.969997406005859,15.304997444152832,16.359996795654304,-6.810001373291016,4,-0.11548082830697781,5.551708715898029,45.13999938964844,-1.3196329533736517,43.61000061035156,1.1435191644399547,43.400001525878906,-0.11548082830697781
5485,2002-07-01,41.31999969482422,44.52000045776367,41.099998474121094,44.11000061035156,12501400.0,-0.06069565541638866,-1.1176460862191546,3.5769298485856256,33.52939768507558,33.63436241903346,4.219244224252876,6.786868604304303,13.40125826641377,18.339833637921025,34.41229114754667,3.420001983642578,-3.1509581416246064,-6.004000282287599,-12.115570584344063,0.10757001976886471,-9.059785433315831,-2.948215131259367,6.560385286412959,3.4755317071759677,-37.629786568425644,3.0557851510282314,7,4.024999618530273,6.930000305175781,17.957499504089355,19.029998779296882,-4.430000305175781,0,-0.023717317267044513,-2.2112581464945222,43.9900016784668,5.551708715898029,45.13999938964844,-1.3196329533736517,43.61000061035156,-0.023717317267044513
5486,2002-07-02,40.20000076293945,41.86000061035156,39.7400016784668,40.650001525878906,18831000.0,-0.027105492259358765,-2.0948913645767493,0.1612905431087995,28.250236833926138,32.95003199092781,4.267357291427956,7.424320533456523,14.040496349569736,19.430499464771657,34.399300689935906,2.1199989318847656,-3.2253761350179673,-6.5759992599487305,-13.184590569315809,0.03259204941834781,-9.880294914632273,-3.2717036052651878,6.866737837443793,7.407393756672649,-30.81162625902376,3.3042956546835405,7,3.739999771118164,7.370000839233398,17.997499465942383,20.149997711181648,-2.1000022888183594,1,-0.020149287510406233,-1.1176460862191546,41.31999969482422,-2.2112581464945222,43.9900016784668,5.551708715898029,45.13999938964844,-0.020149287510406233
5487,2002-07-03,42.47000122070313,42.4900016784668,39.810001373291016,39.97000122070313,13798300.0,0.05646767200702141,1.1102357001468925,-5.555546136565931,36.147280617971006,33.55594413626129,1.3666431299228492,4.641733414360523,11.344563604295253,17.12458810748746,34.743045206832775,2.6800003051757812,-3.5219841986675604,-3.829498863220209,-10.222907175644472,2.563909449204054,-7.026203019432344,-0.6327947070080739,3.5709942106118078,43.96135176673964,6.785230048913036,3.196704156212132,7,1.114999771118157,4.38999938964843,15.439998626708977,17.87999725341797,-6.020000457763679,2,-0.12220396261435107,-2.0948913645767493,40.20000076293945,-1.1176460862191546,41.31999969482422,-2.2112581464945222,43.9900016784668,-0.12220396261435107
5488,2002-07-05,45.849998474121094,45.90999984741211,43.29999923706055,43.29999923706055,7105100.0,0.07958552286949994,-1.0470599147003516,1.0199996948242187,44.89394432247362,34.720914540216484,-2.0344772933842066,0.9887303907098044,7.662618023075055,13.69523725644384,34.37821323222492,3.4399986267089773,-3.8402869811205633,-0.2440015792846708,-6.401882713466293,5.913879554896951,-3.322942146375482,2.83493898780614,-6.109996795654297,98.38965694748003,60.19090009388857,3.0789405670908097,7,-2.2649974822998047,0.9650020599365234,11.647501945495605,14.500000000000007,-9.05999755859375,4,-0.19236641195969606,1.1102357001468925,42.47000122070313,-2.0948913645767493,40.20000076293945,-1.1176460862191546,41.31999969482422,-0.19236641195969606
5489,2002-07-08,44.58000183105469,46.5,44.16999816894531,45.349998474121094,12710600.0,-0.02769894624496494,-1.9308126004654398,-0.30195955821304565,38.20678628224276,34.99472295434965,-0.7597186314602311,1.9814896664308534,8.598722447877833,14.912305423354326,33.293365784915494,2.3300018310546875,-3.8947844698998253,-1.2734983444213839,-7.2627764920335665,4.715779803190799,-4.268137418227475,1.7211407293847074,-4.770000457763672,71.59765317057287,38.237227128359024,2.9946390738060926,7,-0.9950008392333984,2.2349987030029297,12.324997901916504,15.514997482299812,-9.170001983642578,0,-0.21377304178026024,-1.0470599147003516,45.849998474121094,1.1102357001468925,42.47000122070313,-2.0948913645767493,40.20000076293945,-0.21377304178026024
5490,2002-07-09,41.849998474121094,43.25,41.40999984741211,43.0099983215332,15231800.0,-0.06123829620464161,1.2438982408232286,1.5064998761456527,35.076001177931275,35.776633757090856,1.4555185115503733,4.307799256514031,11.081954516259756,17.511015573350953,32.82375662091262,3.170001983642578,-3.688960044781396,-3.60700168609619,-9.551584178804177,2.337580806611797,-6.57929293245018,-0.6347104397422001,-1.7723971557617162,31.21297809990785,1.9253415722154195,2.972291246353992,7,1.2700023651123047,4.495002746582031,14.485001564025879,18.245000839233406,-4.539997100830078,1,-0.11158896867900991,-1.9308126004654398,44.58000183105469,-1.0470599147003516,45.849998474121094,1.1102357001468925,42.47000122070313,-0.11158896867900991
5491,2002-07-10,40.52999877929688,42.5,40.310001373291016,42.45000076293945,13834100.0,-0.03154121249587294,1.1683149806149216,1.6551743415535625,36.666660259550326,36.28263323284763,2.59889707887762,5.308489629069705,12.097038212698031,18.690713412839763,32.19712519975708,2.1899986267089844,-3.605714196383829,-4.55150127410888,-10.752337090627549,1.6493345424097896,-7.651919182368211,-1.4510833658495486,5.970001220703118,10.762295273594926,-18.408711430336957,3.100417908259334,7,2.5900020599365163,5.815002441406243,14.980000495910637,18.739999771118157,-3.779998779296882,2,-0.08981000491684676,1.2438982408232286,41.849998474121094,-1.9308126004654398,44.58000183105469,-1.0470599147003516,45.849998474121094,-0.08981000491684676
5492,2002-07-11,43.810001373291016,44.20000076293945,39.7599983215332,40.25,24111400.0,0.0809277743099659,1.0460840024435156,-1.8541654662965954,48.4594945503067,37.373418473878644,-0.7261101515443187,1.6989600665131945,8.510096914138558,15.304344145442343,31.207085047249166,4.44000244140625,-3.633870742978857,-1.0069988250732393,-6.931229333065076,4.917231682918597,-3.9691140790691577,1.955116428922679,2.566198654174805,60.089051085801806,27.01362450506661,2.9621152539959184,7,-0.6900005340576172,2.5349998474121094,11.062498092651374,15.174997329711928,-4.729999542236328,3,-0.13033560192150673,1.1683149806149216,40.52999877929688,1.2438982408232286,41.849998474121094,-1.9308126004654398,44.58000183105469,-0.13033560192150673
5493,2002-07-12,43.79999923706055,44.86000061035156,42.95000076293945,44.849998474121094,14161300.0,-0.00022830714259158835,2.570081463127685,-0.29494349213969073,49.53343370398094,38.97369282593982,-1.035019764741719,1.3995241964810674,8.207038157009436,15.235582446377137,30.432080378592385,1.9099998474121094,-3.241424297993447,-0.775000953674315,-6.431038191064417,4.881036283715787,-3.6030195723693623,2.0530176650207324,2.311552722167967,59.940651475421525,22.360334451102638,2.828018618695049,7,-0.6799983978271484,2.0150012969970703,10.829999923706055,15.184999465942397,-2.979999542236328,4,-0.1678081872636662,1.0460840024435156,43.810001373291016,1.1683149806149216,40.52999877929688,1.2438982408232286,41.849998474121094,-0.1678081872636662
5494,2002-07-15,46.29999923706055,46.29999923706055,42.86000061035156,43.52999877929688,20207700.0,0.05707762656499482,1.4837531106303339,-2.6380975909260935,50.36328612493099,40.844124874812636,-3.545762186117436,-1.338429186569499,5.537465048747492,12.64979908195167,29.11602077069324,3.4399986267089844,-2.9273890923126302,1.8324991226196303,-3.5903562874544406,7.255354532693701,-0.8789285824174016,4.543926827656662,-6.540000915527344,100.0,59.076230842071965,2.7114277050370355,7,-3.1799983978271484,-0.4849987030029297,7.555000305175781,12.684999465942397,-7.55999755859375,0,-0.2053995351671839,2.570081463127685,43.79999923706055,1.0460840024435156,43.810001373291016,1.1683149806149216,40.52999877929688,-0.2053995351671839
5495,2002-07-16,44.72999954223633,47.5,44.099998474121094,45.70000076293945,20961200.0,-0.033909281224512866,-2.0493241324570377,-0.35018088823214377,52.658932638176786,43.55620218639604,-1.6105524122838375,-0.22827017525003868,6.9944900296440835,14.177345330226878,28.421103765275223,3.4000015258789062,-2.8915717492835427,0.546999359130858,-4.1029091274688625,5.196907845730578,-1.7779548841689987,2.8719536024307146,-4.83920120239258,64.21188815152328,18.43495978386288,2.3249542432998584,7,-1.1000003814697266,1.085000991821289,7.915000915527344,13.045000076293952,-4.529998779296875,1,-0.20836127409354888,1.4837531106303339,46.29999923706055,2.570081463127685,43.79999923706055,1.0460840024435156,43.810001373291016,-0.20836127409354888
5496,2002-07-17,44.63000106811523,47.2400016784668,43.11999893188477,46.790000915527344,23410900.0,-0.0022356019482333567,1.6928110441669395,2.22680116407111,52.04819387855932,45.32297032646141,-0.9119785126273072,-0.5726925711258417,6.9818910210621326,14.243138851271809,28.173171205571368,4.120002746582024,-2.6782712568933817,0.710500907897945,-3.0961385171069367,4.517140332902827,-1.1928188046044923,2.613820620400382,-4.4348346618652315,62.919918481809866,14.83559593766298,1.9033197125024404,7,-1.0000019073486257,1.18499946594239,7.6599988937378,13.144998550415053,-5.540000915527337,2,-0.16401522562484994,-2.0493241324570377,44.72999954223633,1.4837531106303339,46.29999923706055,2.570081463127685,43.79999923706055,-0.16401522562484994
5497,2002-07-18,43.29999923706055,45.41999816894531,43.25,44.38999938964844,13951200.0,-0.029800622882011685,-2.6470599549288187,0.5046297359204972,46.27530344989164,45.4764546739523,0.6125568624257198,0.4570436331685528,8.13864262166787,15.474011506667111,27.342835418870866,2.1699981689453125,-2.220964905475384,-0.41400089263915874,-3.8532627690379258,3.0252609837596083,-2.133631830838546,1.3056300455602283,-2.812639487060551,9.48273027127105,-35.33198476531379,1.7196309381993837,7,0.3299999237060547,2.5150012969970703,8.967500686645508,14.475000381469734,-6.590000152587891,3,-0.15127019289770316,1.6928110441669395,44.63000106811523,-2.0493241324570377,44.72999954223633,1.4837531106303339,46.29999923706055,-0.15127019289770316
5498,2002-07-19,42.810001373291016,44.29999923706055,42.400001525878906,43.400001525878906,13712100.0,-0.011316348092453077,-1.6950325060940472,0.5412844678848031,47.5457565302886,46.514118034846284,0.6995470791517704,0.8479639107556523,8.300731422509287,15.852082876921543,25.945663766431693,1.8999977111816406,-1.516368293722934,-0.8134988784790025,-4.247632679402322,2.6206349224443173,-2.5305657789406624,0.9035680219826574,-2.042136013291021,8.039215099623467,-35.50525764475467,1.7170669004616603,7,0.8199977874755859,3.0049991607666016,9.457498550415039,14.964998245239265,-6.479999542236328,4,-0.0871291619383937,-2.6470599549288187,43.29999923706055,1.6928110441669395,44.63000106811523,-2.0493241324570377,44.72999954223633,-0.0871291619383937
5499,2002-07-22,43.27000045776367,44.70000076293945,41.52999877929688,43.11999893188477,22007800.0,0.01074513127111576,1.106312115520606,-0.25423980861861534,54.466332890819096,48.66859933627827,0.03819955309207046,0.34500936589375186,7.543645651220878,15.299419416128387,24.484875125114456,3.170001983642571,-1.1028489676908393,-0.3149997711181669,-3.7467371042994557,3.116737562063122,-2.0308684377088113,1.4008688954724775,-2.2328497121636772,29.14575079872196,-18.663004650428785,1.7158686665906457,7,0.3599987030029297,2.5450000762939453,8.762499809265137,14.504999160766609,-9.069999694824226,0,-0.05662123265588881,-1.6950325060940472,42.810001373291016,-2.6470599549288187,43.29999923706055,1.6928110441669395,44.63000106811523,-0.05662123265588881
5500,2002-07-23,40.91999816894531,42.75,40.27000045776367,42.310001373291016,19968400.0,-0.05431019791904612,1.1850211824886945,-9.266593764305409,51.56113912213333,50.32354143212083,2.505933806573644,2.4098055580472817,9.663066243613471,17.55732023637762,23.756852485142986,3.0,-1.2212183218770818,-2.4055019378662124,-5.818162672456467,1.0071587967240418,-4.111832305161343,-0.6991715705710817,6.5800018310546875,9.325647020705539,-41.79280194852989,1.7063303672951287,7,2.710000991821289,4.895002365112305,10.88750171661377,16.63000106811524,-7.6199989318847585,1,-0.05327459892539632,1.106312115520606,43.27000045776367,-1.6950325060940472,42.810001373291016,-2.6470599549288187,43.29999923706055,-0.05327459892539632
5501,2002-07-24,42.33000183105469,42.7400016784668,39.15999984741211,39.400001525878906,24452300.0,0.03445756904210828,-1.0997055638586348,-2.107909029285281,49.68468612436802,50.459673829238746,1.5400664109614866,0.9650064446455886,7.935140747808958,15.96172644554305,22.95097867700011,3.5800018310546875,-1.0250335415639213,-0.9419982910156222,-4.383170811904172,2.499174229872928,-2.6625845514598936,0.7785879694286493,5.025398178100588,50.63902290098664,-1.3275481057655654,1.7205862604442739,7,0.9999980926513672,3.194997787475586,9.477498054504395,15.219997406005866,-8.710002899169915,2,-0.050318945806248405,1.1850211824886945,40.91999816894531,1.106312115520606,43.27000045776367,-1.6950325060940472,42.810001373291016,-0.050318945806248405
5502,2002-07-25,38.45000076293945,40.43999862670898,36.54999923706055,40.25,28595400.0,-0.09166078195793359,2.5688125248262117,-0.6143341466145542,33.70045159613092,48.70045359503318,5.118007152337519,4.678480528147141,11.35466824365787,19.593210455287668,22.041446957918616,5.780002593994141,-0.574672248384438,-4.563999366760257,-8.617693668351492,-0.5103050651690211,-6.590846517555875,-2.537152215964639,8.577583239746097,23.312897793279955,-21.840386233908138,2.026847150795617,7,3.5749988555908203,4.619998931884766,13.092498779296875,19.0999984741211,-5.540000915527344,3,0.0166449772938706,-1.0997055638586348,42.33000183105469,1.1850211824886945,40.91999816894531,1.106312115520606,43.27000045776367,0.0166449772938706
5503,2002-07-26,37.290000915527344,39.65999984741211,36.40999984741211,39.65999984741211,19289600.0,-0.03016904614811322,1.7426172698022313,1.3166666313453808,33.86454808947765,46.867260479982804,5.875302161854144,5.502331754877332,12.039925505132643,20.49079441979788,21.68680331991833,3.25,-0.10595334057460093,-5.331499290466311,-9.993038418026643,-0.6699601629059799,-7.662268854246477,-3.0007297266861457,9.108928001220704,10.615210747045566,-29.904486191107566,2.330769563780167,7,4.664999008178711,4.98499870300293,14.252498626708984,20.25999832153321,-6.130001068115234,4,-0.015553816487389183,2.5688125248262117,38.45000076293945,-1.0997055638586348,42.33000183105469,1.1850211824886945,40.91999816894531,-0.015553816487389183
5504,2002-07-29,38.90999984741211,39.209999084472656,36.88000106811523,37.849998474121094,18563100.0,0.04344325267125981,1.807226783773296,-0.4472581649849263,43.156430062574856,45.811426860471485,3.460724232224102,3.6704227345258005,9.921015333356493,18.626791672246128,21.528858278016376,2.329998016357429,-0.21742787481447579,-3.4575002670288058,-8.352812011972006,1.4378114779143942,-5.905156139500406,-1.0098443945572058,6.689814743789064,39.4321757071179,-2.171203732176238,2.4476558724716004,7,2.9150009155273438,3.0450000762939453,11.647499084472656,17.65499877929689,-7.510000228881836,0,-0.06630681126895499,1.7426172698022313,37.290000915527344,2.5688125248262117,38.45000076293945,-1.0997055638586348,42.33000183105469,-0.06630681126895499
5505,2002-07-30,40.34000015258789,41.0,38.400001525878906,38.400001525878906,19078100.0,0.036751485756453706,-1.680412695478794,1.8301850125776884,49.55998481189165,45.5349591863973,1.5002861777387224,2.2801430128591704,8.028737649344379,16.941700619824175,20.53413039372391,2.5999984741210938,-0.34753502459565766,-1.9784999847412124,-6.937167996509295,2.9801680270268704,-4.457833990625254,0.500834021142829,4.5246292591101565,62.08529491880061,15.895793073766704,2.479334005884042,7,0.5749988555908203,1.614999771118164,9.777499198913574,16.019998550415053,-10.380001068115234,1,-0.1522062311954293,1.807226783773296,38.90999984741211,1.7426172698022313,37.290000915527344,2.5688125248262117,38.45000076293945,-0.1522062311954293
5506,2002-07-31,39.38999938964844,40.34000015258789,38.5,39.33000183105469,16354100.0,-0.023549845298612593,-1.139533542697965,0.030926598487097858,38.52543972492991,44.673863216957116,1.820243453033214,3.337462522874148,8.49750265490681,17.593049606122946,19.21730305013432,1.8400001525878906,-0.7486270287133152,-2.888000679016116,-7.9320199005782115,2.1560185425459792,-5.410010289797164,-0.36599106823506844,4.798259656906737,64.92373514532832,19.64591153867015,2.522009610781047,7,1.1650009155273438,2.565000534057617,10.657500267028809,16.89999961853028,-7.349998474121094,2,-0.154607774738588,-1.680412695478794,40.34000015258789,1.807226783773296,38.90999984741211,1.7426172698022313,37.290000915527344,-0.154607774738588
5507,2002-08-01,37.27999877929688,40.0,37.0,39.22000122070313,12269500.0,-0.053566911476166656,-1.3999999999999864,-32.33468972533062,34.73782980560229,43.250760247547525,3.337475320954951,5.311002934633393,10.14050640733683,19.42486329642569,18.233936868268668,3.0,-1.2034274864573078,-4.738501167297358,-10.253007648810964,0.7760053142162491,-7.495754408054161,-1.9812479265405543,6.285999531326844,18.954224465423124,-23.458067074655354,2.757253240756802,8,3.275001525878899,4.675001144409173,12.31250095367431,18.670000076293945,-5.1899986267089915,3,-0.09817596478690493,-1.139533542697965,39.38999938964844,-1.680412695478794,40.34000015258789,1.807226783773296,38.90999984741211,-0.09817596478690493
5508,2002-08-02,37.02999877929688,37.5,36.209999084472656,37.22999954223633,13251800.0,-0.006706008803273766,2.486481052854057,0.10309304703476116,25.74568730708188,40.05957740491005,2.996470079790093,5.129334470069537,9.915489353281387,19.41028168044103,18.561538903551828,1.2900009155273438,-1.6892279457817239,-4.547501182556147,-10.181264184848018,1.086261819735725,-7.3643826837020825,-1.7306196814102108,5.963519654269916,17.11898826921101,-17.26491862199005,2.8168815011459354,8,2.450000762939446,4.825000762939446,11.872500419616692,18.229999542236328,-3.479999542236328,4,-0.11126111443968567,-1.3999999999999864,37.27999877929688,-1.139533542697965,39.38999938964844,-1.680412695478794,40.34000015258789,-0.11126111443968567
5509,2002-08-05,35.049999237060554,37.38999938964844,34.75,36.77999877929688,12641700.0,-0.053470148730961564,-1.2660958259317636,8.649964714185206,25.204922678135773,37.13110891113254,4.121232925880214,6.70239841671544,11.430224297163754,21.15716597621671,19.23628108765522,2.6399993896484375,-1.9954566344782805,-6.051000595092766,-12.203686054202137,0.10168486401660459,-9.127343324647448,-2.9746578655380844,7.2651672615968295,4.799987792968864,-24.74465924253007,3.076342729554684,8,3.6950016021728445,6.075000762939446,13.499999999999993,20.209999084472656,-1.6100006103515696,0,-0.11098429313331637,2.486481052854057,37.02999877929688,-1.3999999999999864,37.27999877929688,-1.139533542697965,39.38999938964844,-0.11098429313331637
5510,2002-08-06,37.18000030517578,38.33000183105469,35.36999893188477,35.36999893188477,16269100.0,0.06077035989955304,-2.270718953972885,-1.0462438452158571,32.71462090683556,35.2455461091845,1.570027180802569,4.431815644562349,8.935869546277502,18.806623623277012,19.143823481948335,3.2800025939941335,-2.2964823266686096,-3.687499618530275,-10.070645211401121,2.6956459743405716,-6.879072414965698,-0.4959268220948516,4.2273462136427185,43.470487278087326,17.397929493600426,3.1915727964354246,8,0.6949996948242188,3.9449996948242188,11.127498626708984,18.07999801635743,-5.64999961853027,1,-0.15545994188281065,-1.2660958259317636,35.049999237060554,2.486481052854057,37.02999877929688,-1.3999999999999864,37.27999877929688,-0.15545994188281065
5511,2002-08-07,36.88999938964844,38.77999877929688,35.0,38.33000183105469,18299000.0,-0.007799916975443688,2.230773243606283,-0.7955808557139306,34.37348125897991,35.32032718283439,1.125579689556865,4.674814969366935,8.831936829119073,18.833836813733782,18.735387204943812,3.779998779296882,-2.8806191746979835,-3.7955005645751925,-10.422093323771477,2.8310921946210925,-7.108796944173335,-0.48220418497705,3.718465546911844,40.761893136160715,12.070719390208776,3.3132963795981434,8,0.9850006103515625,4.2350006103515625,9.907500267028809,17.75,-5.239999771118164,2,-0.18785579885697645,-2.270718953972885,37.18000030517578,-1.2660958259317636,35.049999237060554,2.486481052854057,37.02999877929688,-0.18785579885697645
5512,2002-08-08,38.099998474121094,38.38999938964844,35.29999923706055,36.54999923706055,17847400.0,0.03280019258585809,1.9014071390322136,-1.0763865341414827,38.9072037020699,35.880622250900196,-0.15565738715615396,3.1780431451526994,7.298740516198272,17.35951032806844,18.905950175550736,3.0900001525878906,-3.227234909744155,-2.300001335144046,-8.851382502702485,4.251379832414393,-5.575691918923262,0.9756892486351703,1.805450670051954,83.12653818484708,49.68227462683398,3.2756905837792183,8,-0.22499847412109375,3.0250015258789062,7.655002593994141,14.760004043579109,-7.30999755859375,3,-0.1590550604013783,2.230773243606283,36.88999938964844,-2.270718953972885,37.18000030517578,-1.2660958259317636,35.049999237060554,-0.1590550604013783
5513,2002-08-09,36.45000076293945,37.58000183105469,36.13000106811523,37.349998474121094,13243500.0,-0.04330702827461741,1.1323471251020392,-0.5806439704373122,34.790370359027236,34.95106006161713,1.5227936943483442,4.478794311380199,8.605507090286906,18.718372435886124,19.311964272705122,1.9699974060058665,-3.7073141731995207,-3.5824991226196303,-10.155397220767526,2.990398975528265,-6.868948171693582,-0.296050073545679,2.8367944839328274,42.18365453788187,7.857103846018838,3.2864490490739495,8,1.4249992370605469,4.674999237060547,8.772500038146973,15.835000991821289,-7.329999923706055,4,-0.11961592644970787,1.9014071390322136,38.099998474121094,2.230773243606283,36.88999938964844,-2.270718953972885,37.18000030517578,-0.11961592644970787
5514,2002-08-12,36.790000915527344,37.0099983215332,35.25,35.439998626708984,9775800.0,0.009327850355865808,-1.0346806788839913,-1.500006357844945,39.88241912693724,33.87577498551108,0.9503904973292094,3.572987552344159,7.941394070855381,18.11531830389042,20.31518095346608,1.7599983215332031,-3.4637468775384193,-2.7669990539550753,-8.783195574695952,3.2491974667858017,-5.775097314325514,0.2410992064153632,1.952378901720266,47.35453686734529,9.458004721185802,3.0080982603704376,8,0.7549991607666016,4.334999084472656,8.40999984741211,15.495000839233398,-6.990001678466793,0,-0.08806745305350983,1.1323471251020392,36.45000076293945,1.9014071390322136,38.099998474121094,2.230773243606283,36.88999938964844,-0.08806745305350983
5515,2002-08-13,35.40999984741211,38.25,35.0,36.72999954223633,14233800.0,-0.037510221086534457,-2.037384043865466,-0.9777758939798528,33.02256717133099,33.264344701777866,1.7405674049771278,4.44695482393341,9.060961672331352,19.20480462286868,21.535412794262967,3.25,-3.1669464566468264,-3.6810001373291,-9.448769266477406,2.0867689918192056,-6.564884701903253,-0.7971155727549473,2.853294391765786,10.84656031260342,-24.387309439828577,2.883884564574154,8,1.9650001525878906,5.715000152587891,9.790000915527344,16.510000228881843,-7.129999160766598,1,-0.05563403640757425,-1.0346806788839913,36.790000915527344,1.1323471251020392,36.45000076293945,1.9014071390322136,38.099998474121094,-0.05563403640757425
5516,2002-08-14,37.310001373291016,37.38000106811523,34.169998168945305,34.5,15576000.0,0.053657202317603625,1.17627258914429,-2.1287894113227175,46.9021758285045,34.61593870432255,-0.5425667267441199,2.0769242946282276,6.862108474067853,17.034203056869117,22.64166403062372,3.210002899169922,-3.2158317868805995,-1.4149986267089858,-6.6026624702547,3.772665216836728,-4.008830548481839,1.1788332950638676,0.9399986267089844,74.407637347141,36.10990761899204,2.593831921772857,8,-0.8350028991699219,3.5249977111816406,7.422499656677246,13.69999885559082,-9.290000915527344,2,-0.1549182651808535,-2.037384043865466,35.40999984741211,-1.0346806788839913,36.790000915527344,1.1323471251020392,36.45000076293945,-0.1549182651808535
5517,2002-08-15,36.75,37.68000030517578,35.599998474121094,37.209999084472656,15667800.0,-0.015009417118164503,1.9714279486215334,-0.16370066180213813,48.48314375577027,37.14232275417682,-0.07336724294552965,2.2356804448428846,7.083509377356336,17.331651993160705,23.753359433337152,2.0800018310546875,-3.579694275050599,-1.6475000381469727,-6.43028053775663,3.135280461462685,-4.038890287951801,0.7438902116578561,-2.5800018310546946,63.23531061719536,20.55043232278984,2.391390249804827,8,-0.27500152587890625,4.084999084472656,7.982501029968262,14.260000228881836,-10.120000839233398,3,-0.13877552058421028,1.17627258914429,37.310001373291016,-2.037384043865466,35.40999984741211,-1.0346806788839913,36.790000915527344,-0.13877552058421028
5518,2002-08-16,39.08000183105469,39.81999969482422,36.27000045776367,36.540000915527344,18620600.0,0.06340141036883495,-1.3051929393463495,-5.5217521105269265,50.45921644783171,39.94835539525414,-2.3266695482012736,-0.40906441563720364,4.500766081511628,14.738005726349002,24.319469491960916,3.549999237060547,-3.578894916299298,0.8690017700195298,-3.458540258619827,5.196543798658887,-1.2947692443001486,3.0327727843392083,-4.910003662109382,86.90269621379585,41.996776839801186,2.1637710143196798,8,-2.085002899169922,1.7549972534179688,5.652499198913574,11.929998397827148,-11.120002746582031,4,-0.2121289797110435,1.9714279486215334,36.75,1.17627258914429,37.310001373291016,-2.037384043865466,35.40999984741211,-0.2121289797110435
5519,2002-08-19,40.81999969482422,41.11999893188477,38.040000915527344,38.61999893188477,13526700.0,0.044523996475016814,1.1999991825646428,0.8661417204578808,51.2752376533657,42.0106461448686,-3.533728659126254,-2.4685870049901837,2.5414103038417153,12.754738210615507,24.475067315710845,3.079998016357429,-3.2439943055653515,2.731499671936035,-1.1037787831680745,6.566778127040145,0.8138604443839839,4.6491388994880865,-6.424001464843755,95.68346468880571,50.76328525820768,1.9176392275520533,8,-3.1750011444091797,0.0149993896484375,3.647500991821289,10.190000534057617,-10.80999946594238,0,-0.2866241779289951,-1.3051929393463495,39.08000183105469,1.9714279486215334,36.75,1.17627258914429,37.310001373291016,-0.2866241779289951
5520,2002-08-20,38.7400016784668,40.349998474121094,38.40999984741211,40.34000015258789,15351500.0,-0.05095536579881832,1.3950672519026448,-0.7272717814803471,48.37093311698233,43.565918573535534,-1.3512741705630447,-0.5905611545831988,4.3607851930727435,14.542093377373064,24.293556668177335,2.4099998474121094,-2.7483514347268923,0.7605014801025405,-2.8534748211931884,4.374477781398269,-1.0464866705453275,2.5674896307504085,-3.9405634063720782,65.75543896183159,22.40036700444992,1.8069881506478649,8,-1.0950031280517578,2.0949974060058594,5.727499008178711,12.269998550415039,-10.330001831054688,1,-0.2307692837911116,1.1999991825646428,40.81999969482422,-1.3051929393463495,39.08000183105469,1.9714279486215334,36.75,-0.2307692837911116
5521,2002-08-21,40.20000076293945,40.4900016784668,38.58000183105469,39.16999816894531,16009000.0,0.03768711980423545,1.3726640966892785,-0.6437522351763107,57.56477227738818,45.638981748570906,-2.5617704134674355,-2.33819702825231,2.707848727937588,12.762716711925364,23.78911098269945,1.9099998474121094,-2.005767829580577,2.327000617980957,-0.8457727140718845,5.4997739500337985,0.7406139519545363,3.913387284007378,-5.02132885125733,83.33336788674762,35.36779257243971,1.586386666026421,8,-2.555002212524414,0.5049991607666016,4.522499084472656,10.809999465942383,-11.500000000000004,2,-0.29651740920569924,1.3950672519026448,38.7400016784668,1.1999991825646428,40.81999969482422,-1.3051929393463495,39.08000183105469,-0.29651740920569924
5522,2002-08-22,39.09000015258789,40.41999816894531,38.75,39.93999862670898,14568500.0,-0.02761195495734614,-1.1830058841128952,-0.8252391586947033,55.10913042877688,47.89662175632086,-1.4489414713231028,-1.2414401510137054,3.57386358506065,13.589308690893851,22.634186965194655,1.6699981689453125,-1.5490939040623886,1.185000038146974,-2.0249683097299,4.394968386023848,-0.4199841357914593,2.7899842120854075,-3.554848619693608,58.144341897659025,6.017589307590548,1.6049841739384367,8,-1.4450016021728516,0.7049980163574219,5.632499694824219,11.920000076293945,-11.149999618530277,3,-0.2831926234743529,1.3726640966892785,40.20000076293945,1.3950672519026448,38.7400016784668,1.1999991825646428,40.81999969482422,-0.2831926234743529
5523,2002-08-23,36.709999084472656,38.459999084472656,36.59000015258789,38.459999084472656,11051100.0,-0.060885163950496146,1.1371416364397322,2.0588272253188817,54.03696433981899,49.46934900219661,1.086026109991721,1.1519413316469667,5.692022036095565,15.686109577603467,21.698461340615612,2.5,-1.1708450385706257,-1.1660009384155288,-4.409666607280521,2.077664730449463,-2.7878337728480247,0.45583189601696716,-0.8397567076389478,2.6489837576378137,-53.173113833887086,1.6218328344324968,8,0.9349994659423828,2.7250003814697266,8.012500762939453,14.30000114440918,-7.479999542236328,4,-0.2745845866275062,-1.1830058841128952,39.09000015258789,1.3726640966892785,40.20000076293945,1.3950672519026448,38.7400016784668,-0.2745845866275062
5524,2002-08-26,36.33000183105469,37.11999893188477,35.599998474121094,37.11999893188477,13189700.0,-0.01035132832729213,2.848116546672217,0.4514269147600487,47.740567292809786,51.104682349027584,1.5577215579663743,1.400548002629705,5.806487604342877,15.76009833512208,20.839799936638126,1.520000457763679,-0.9878268971114608,-1.4169982910156236,-4.69257388198843,1.858577299957183,-3.054786086502027,0.22078950447077972,4.789997100830085,14.928484224403904,-40.7021950646502,1.637787795486404,8,1.3149967193603516,3.1049976348876953,8.392498016357422,14.679998397827148,-6.880001068115238,0,-0.23038817299005465,1.1371416364397322,36.709999084472656,-1.1830058841128952,39.09000015258789,1.3726640966892785,40.20000076293945,-0.23038817299005465
5525,2002-08-27,34.200000762939446,36.13999938964844,34.130001068115234,36.09000015258789,14694400.0,-0.05862925848504985,1.0201009841546123,2.392413070456256,43.48668541194946,50.7251834138548,3.9091199148976443,3.2116324900859894,7.577222879704578,17.569875797482617,20.8865037593496,2.200000762939453,-0.5934696045420012,-3.239999389648446,-6.6408415165652315,0.16084273726833942,-4.940420453106839,-1.5395783261900533,6.809598159790056,1.1006240268323224,-54.08058241026109,1.7004210634583912,8,3.424999237060554,4.239999771118171,10.522499084472663,16.80999946594239,-6.780000686645501,1,-0.12251463276568308,2.848116546672217,36.33000183105469,1.1371416364397322,36.709999084472656,-1.1830058841128952,39.09000015258789,-0.12251463276568308
5526,2002-08-28,33.299999237060554,34.400001525878906,33.22999954223633,33.400001525878906,13453500.0,-0.026315833502967956,-8.749948343002464,0.05291128101208197,38.20059193448474,49.58267765593419,4.671770318650964,3.8282706727526588,8.116856844837976,18.135421096062096,21.035841629998007,1.1700019836425781,-0.40328267047542,-3.835500907897945,-7.5749044497285,-0.09609736606739006,-5.705202678813222,-1.9657991369826675,7.434415771484375,0.9735703504058415,-48.57950096275372,1.8697017709152775,8,3.874999999999993,4.6850013732910085,11.422500610351555,17.710000991821282,-6.379999160766609,2,-0.146846831882393,1.0201009841546123,34.200000762939446,2.848116546672217,36.33000183105469,1.1371416364397322,36.709999084472656,-0.146846831882393
5527,2002-08-29,33.61999893188477,34.029998779296875,31.979999542236328,32.150001525878906,13932300.0,0.009609600665338114,-1.2651908084833745,-14.699637612055282,42.55654520506054,48.70460307340406,4.314839956089472,3.394027538686231,7.5130504928780155,17.515037225217895,20.91607798209055,2.049999237060547,0.08473912397737848,-3.332501220703115,-7.387076245763467,0.7220738043572368,-5.3597887332332945,-1.3052137081729356,6.66415114868164,25.308634344169423,-24.136598483453167,2.0272875125301772,8,2.930000305175774,2.930000305175774,10.807500839233391,17.10000038146972,-7.209999084472663,3,-0.14634141360067865,-8.749948343002464,33.299999237060554,1.0201009841546123,34.200000762939446,2.848116546672217,36.33000183105469,-0.14634141360067865
5528,2002-08-30,32.90999984741211,33.889999389648445,32.450000762939446,32.5,10796700.0,-0.021118355354833418,-4.6470720232172695,0.27891195299869337,39.98967787855603,47.450651987314096,4.534427226357238,3.9837917509907754,8.015085019734116,17.915398217759602,20.584703771292208,1.4399986267089986,0.06329987657144898,-3.836500358581546,-8.274970498785095,0.6019697816220031,-6.05573542868332,-1.6172652884797714,6.709818190087894,18.093393299787717,-30.310261827647768,2.219235070101776,8,3.325000762939453,3.6399993896484375,9.637499809265137,16.5049991607666,-6.200000762939453,4,-0.15101790751741107,-1.2651908084833745,33.61999893188477,-8.749948343002464,33.299999237060554,1.0201009841546123,34.200000762939446,-0.15101790751741107
5529,2002-09-03,31.15999984741211,32.540000915527344,31.040000915527344,32.110000610351555,13459100.0,-0.05317532689498361,-1.521011312674121,-2.3170758938955345,39.24050632911393,46.436160121995385,5.33062629691392,5.720724815601109,9.55119546083985,19.343558149673825,20.015963093492743,1.8699989318847656,-0.0070976906035866705,-5.392000389099124,-10.442260363382687,-0.3417404148155576,-7.917130376240905,-2.8668704019573426,7.848632710466802,2.3529209370096056,-48.70289843201456,2.5251299871417827,9,4.605001449584961,4.920000076293945,10.954999923706055,18.184999465942383,-5.020000457763668,1,-0.061938392638858475,-4.6470720232172695,32.90999984741211,-1.2651908084833745,33.61999893188477,-8.749948343002464,33.299999237060554,-0.061938392638858475
5530,2002-09-04,31.399999618530273,31.5,29.65999984741211,31.36000061035156,17617800.0,0.007702174977324283,14.333349227920431,-0.04210418532186386,33.665001857266404,43.78063007531519,4.402973005006032,5.2970836767428935,9.02895252293775,18.78160290959908,19.9819801609694,1.8400001525878906,-0.3168980987823602,-4.8630005836486845,-10.400008201712183,0.6740070344148137,-7.631504392680434,-2.0944967746169354,6.811769775113483,36.708842931907675,-10.922490126577792,2.7685038090317495,9,3.6399993896484375,3.989999771118164,10.49000072479248,17.94499969482422,-4.170000076293945,2,-0.062101875136331475,-1.521011312674121,31.15999984741211,-4.6470720232172695,32.90999984741211,-1.2651908084833745,33.61999893188477,-0.062101875136331475
5531,2002-09-05,29.959999084472656,31.229999542236328,29.68000030517578,30.90999984741211,15942300.0,-0.04585989017680814,-1.0529814039617318,-23.750607982449846,32.10331617289087,41.224428491327856,4.735682526898302,6.525870874523278,10.251522452173617,19.864374452624794,20.15413357927994,1.7199993133544922,-0.8652805856664969,-5.956501102447511,-12.156010478095936,0.243008273200914,-9.05625579027172,-2.856746414623302,7.225557963623302,6.864972777720067,-37.190081339133286,3.099754687824212,9,4.100000381469727,5.430000305175781,11.475000381469727,18.915000915527344,-1.1799983978271449,3,-0.08477967576090861,14.333349227920431,31.399999618530273,-1.521011312674121,31.15999984741211,-4.6470720232172695,32.90999984741211,-0.08477967576090861
5532,2002-09-06,32.040000915527344,32.31999969482422,31.270000457763672,31.28000068664551,12892200.0,0.06942596443978832,-1.69230336597831,-0.7999995984532382,31.196576145708406,38.686607580871126,1.7326803710798515,4.183058840775331,7.967006937327923,17.386752644334422,20.104103525122348,2.3600006103515625,-1.1940028809698546,-3.5734993934631376,-9.914419245038168,2.767420458111893,-6.743959319250649,-0.40303946767562593,4.242489268486551,56.264806753547894,16.901426836586715,3.170459925787515,9,1.3499984741210938,3.3499984741210938,9.214999198913574,16.834999084472656,-2.6400012969970703,4,-0.15980027131497754,-1.0529814039617318,29.959999084472656,14.333349227920431,31.399999618530273,-1.521011312674121,31.15999984741211,-0.15980027131497754
5533,2002-09-09,32.09000015258789,32.5,31.11000061035156,31.690000534057614,11633800.0,0.0015605254566741777,1.2786888065150122,0.526315129034613,24.368760516738078,36.0897401613076,1.071047966858096,3.994469978757124,7.659534402922887,16.928840867171466,20.013787547134076,1.389999389648441,-1.9101566427391248,-3.305500125885011,-9.822673338673475,3.2116730869034527,-6.564086732279243,-0.046913519490779265,3.3977911910337895,84.37497930395045,49.982038879360076,3.258586606394233,9,0.8099994659423828,3.299999237060547,9.164999961853027,16.55500030517578,-0.30999946594237926,0,-0.17700219003326245,-1.69230336597831,32.040000915527344,-1.0529814039617318,29.959999084472656,14.333349227920431,31.399999618530273,-0.17700219003326245
5534,2002-09-10,33.549999237060554,34.06999969482422,32.130001068115234,32.259998321533196,13589500.0,0.045497010829865125,-1.5032314272916554,3.2250053644231524,34.186464077802185,35.056382235291245,-0.9216905543032468,2.4024682221260676,5.9907923318688034,15.113977709706482,19.338668953440514,1.9799995422363281,-2.52180042847921,-1.6835009574890094,-8.215780454512377,4.848778539534354,-4.949640706000693,1.5826387910226742,1.2384571270159768,88.20860599192962,55.3958624008544,3.2661397485116823,9,-1.5199985504150462,1.8400001525878835,7.117500305175774,14.995000839233391,-4.219999313354503,1,-0.2038748228951428,1.2786888065150122,32.09000015258789,-1.69230336597831,32.040000915527344,-1.0529814039617318,29.959999084472656,-0.2038748228951428
5535,2002-09-11,33.439998626708984,35.22999954223633,33.400001525878906,33.610000610351555,11944200.0,-0.003278706791446373,-13.640207522697795,-0.13178438991500518,27.556435857239165,33.873698226708406,-1.0402242044220031,2.484706186153673,5.972543224029344,14.874611919192056,19.053470127030778,1.8299980163574219,-2.984448488169356,-1.6950015068054185,-8.275309590862506,4.885306577251669,-4.985155548833966,1.595152535223125,-3.779998779296875,67.74772681815027,39.61838855186551,3.290154042028544,9,-0.9949989318847656,1.9500007629394531,6.495001792907715,13.670001983642578,-1.1399993896484304,2,-0.21830142155657672,-1.5032314272916554,33.549999237060554,1.2786888065150122,32.09000015258789,-1.69230336597831,32.040000915527344,-0.21830142155657672
5536,2002-09-12,31.53000068664551,32.740001678466804,31.53000068664551,32.639999389648445,11160200.0,-0.05711716562505875,-1.180184514716665,6.529327947941503,26.16645622893094,32.05257722936067,0.6619016645139588,4.152372838573317,7.765559308794916,16.43017034171144,18.719642495171634,1.909997940063473,-3.3511868158157228,-3.315999412536616,-10.000972805504535,3.368973980431303,-6.658486109020576,0.026487283947343343,-1.7586008453369182,10.194179251930429,-13.554417598881074,3.3424866964839586,9,0.9149990081787074,3.859998703002926,7.969999313354489,15.094999313354489,1.3599987030029332,3,-0.13637808597417644,-13.640207522697795,33.439998626708984,-1.5032314272916554,33.549999237060554,1.2786888065150122,32.09000015258789,-0.13637808597417644
5537,2002-09-13,31.649999618530273,32.47999954223633,31.209999084472656,31.5,11453300.0,0.003805865184633106,-2.4794463996906444,-0.13513494936928502,31.39705609078983,31.097841475164422,0.2604613171365884,3.8269120458453685,7.454380911590839,15.971832286193177,18.560908415815327,1.2700004577636719,-3.472029878559958,-2.941000461578369,-9.708738671376778,3.82673774822004,-6.324869566477574,0.44286864332083553,-1.769427783203124,13.106775441120854,-12.760925947951241,3.3838691048992047,9,0.7950000762939453,3.739999771118164,7.850000381469727,13.42500114440918,2.3500003814697266,4,-0.0906792722425327,-1.180184514716665,31.53000068664551,-13.640207522697795,33.439998626708984,-1.5032314272916554,33.549999237060554,-0.0906792722425327
5538,2002-09-16,30.790000915527344,32.189998626708984,30.5,31.399999618530273,9554800.0,-0.027172155240704043,-1.8403325516947346,-4.066668362091986,30.32669852264449,30.107418385556702,0.8807315982959771,4.252003086973389,8.000301098008997,16.531360824200668,19.51024574970415,1.6899986267089844,-3.429711441540121,-3.3864991188049345,-10.01055550734121,3.2375572697313437,-6.698527313073072,-0.07447092453679716,-0.8024405260620107,6.131098173219532,-20.247881131784805,3.312028194268139,9,1.654998779296875,4.599998474121094,8.709999084472656,14.28499984741211,-0.2600002288818324,0,-0.04514456822559221,-2.4794463996906444,31.649999618530273,-1.180184514716665,31.53000068664551,-13.640207522697795,33.439998626708984,-0.04514456822559221
5539,2002-09-17,29.1200008392334,32.200000762939446,29.09000015258789,31.81999969482422,17902200.0,-0.05423838995249164,-1.253623443800594,4.426237043290652,31.350950684664113,29.850301588600892,2.4931026785648243,5.27076056773889,9.371283543867314,17.882700501063184,21.222907097438256,3.1100006103515554,-3.5905282013283752,-4.471499252319333,-10.678603537655817,1.7356050330171513,-7.575051394987575,-1.367947109651091,6.10999870300293,0.4886105802565167,-27.886319075807602,3.1035521426682418,9,3.039999008178711,5.98499870300293,10.379999160766602,15.244998931884766,3.6000003814697266,1,0.09134614597360491,-1.8403325516947346,30.790000915527344,-2.4794463996906444,31.649999618530273,-1.180184514716665,31.53000068664551,0.09134614597360491
5540,2002-09-18,29.79999923706055,30.229999542236328,28.75,28.920000076293945,15350100.0,0.023351592658987563,-1.4262301233054684,-0.32592575324408485,36.94029255894564,30.387743409273646,1.74587361440134,4.096698664903148,8.482013693432489,16.94703266238356,23.063948312934812,1.4799995422363281,-3.6368334595204104,-3.3445007324218743,-9.271795493005374,2.5827940281616293,-6.308148112713628,-0.3808533521301243,5.3072003173828115,26.315759282187134,-5.297015330690822,2.9636473802917513,9,2.1900005340576136,5.135000228881832,9.535000801086422,14.520000457763668,2.0,2,-0.01577178944253088,-1.253623443800594,29.1200008392334,-1.8403325516947346,30.790000915527344,-2.4794463996906444,31.649999618530273,-0.01577178944253088
5541,2002-09-19,28.28000068664551,30.309999465942386,28.229999542236328,29.40999984741211,17646800.0,-0.05100666407147769,-2.3821097111843437,-1.2840911800213617,31.712325697969106,30.445048915080392,3.3553545285250266,4.930692113174626,9.813317597281273,18.181245913098902,25.121506779534915,2.0799999237060582,-3.5748684629357506,-4.268499279022212,-9.573112005296121,1.0361134472516973,-6.920805642159163,-1.6161929158852573,6.572910885620114,1.1764975155101938,-29.943476165932776,2.652306363136954,9,3.4499988555908168,6.3949985504150355,10.969999313354489,16.039999008178707,5.339998245239261,3,0.14214987456889916,-1.4262301233054684,29.79999923706055,-1.253623443800594,29.1200008392334,-1.8403325516947346,30.790000915527344,0.14214987456889916
5542,2002-09-20,28.020000457763672,28.920000076293945,27.93000030517578,28.54999923706055,13879400.0,-0.009193784390699067,-1.788735345633509,0.46902581674248706,32.720842759998035,31.37305805322039,3.335961674620009,4.552228159827322,9.771971014542785,18.134282049940566,27.322217977210645,0.9899997711181641,-3.437518704545866,-3.974999523162843,-8.682187537706227,0.7321884913805405,-6.3285935304345315,-1.6214055158911513,6.435536392700193,2.1077316847648904,-29.393483138201862,2.3535940072716914,9,3.559999465942383,6.504999160766602,10.634998321533203,15.539999008178711,6.979999542236328,4,0.17380438445122914,-2.3821097111843437,28.28000068664551,-1.4262301233054684,29.79999923706055,-1.253623443800594,29.1200008392334,0.17380438445122914
5543,2002-09-23,26.6299991607666,27.85000038146973,26.28000068664551,27.440000534057614,21711000.0,-0.04960746874691557,-1.0794721059426073,1.5283079979270862,33.57504617265262,31.305122730425992,4.324813004839861,5.4265640712934555,10.838582893026803,19.20627981067237,28.91034483794448,1.7399997711181605,-3.1685320052196317,-4.86100082397461,-9.600985003406777,-0.12101664454244698,-7.230992913690692,-2.4910087342585285,7.303494766074216,5.912136310987987,-28.066774441830777,2.3699920897160816,9,4.125000953674316,7.070000648498542,12.024999618530273,16.93000030517578,7.920000076293952,0,0.2767555791023628,-1.788735345633509,28.020000457763672,-2.3821097111843437,28.28000068664551,-1.4262301233054684,29.79999923706055,0.2767555791023628
5544,2002-09-24,27.959999084472656,28.670000076293945,25.790000915527344,25.85000038146973,31687000.0,0.04994367125874777,-1.582961628039252,-2.6049322539171293,38.440854805219026,32.51450261353487,2.3674453631537027,3.6231120725498727,9.11338587411359,17.622658608375552,30.038785121316668,2.8799991607666016,-3.007591877752766,-3.1125007629394545,-7.519900492609445,1.294898966730539,-5.31620062777445,-0.9088008981044595,5.20814551834863,48.00882444411526,13.781405756746942,2.2036998648349964,9,1.3050022125244176,5.495000839233398,10.954999923706055,15.600000381469727,8.319999694824226,1,0.09191708463252724,-1.0794721059426073,26.6299991607666,-1.788735345633509,28.020000457763672,-2.3821097111843437,28.28000068664551,0.09191708463252724
5545,2002-09-25,30.01000022888184,30.57999992370605,28.020000457763672,28.60000038146973,23140700.0,0.07331907051268938,1.0078433191167337,0.6682467839460818,50.16139818418886,35.180607275230194,-0.2461534369551579,1.3102910463068937,6.734474245189869,15.3671822049789,30.344942954834043,2.620000839233395,-2.6997853417995223,-0.8529995918273876,-5.026585883336214,3.3205866996814386,-2.9397927375818007,1.2337935539270255,2.2727671314641746,88.10021267538964,48.32917622689526,2.0867931457544127,9,-0.8750000000000036,3.130001068115231,9.229998588562008,13.019998550415036,5.600000381469723,2,0.09030326461687799,-1.582961628039252,27.959999084472656,-1.0794721059426073,26.6299991607666,-1.788735345633509,28.020000457763672,0.09030326461687799
5546,2002-09-26,28.40999984741211,30.43000030517578,28.170000076293945,30.35000038146973,22170600.0,-0.0533155737842973,1.1523807793788403,-1.3758870524832083,37.90805330920663,35.90405141060983,0.9663550237114791,2.661624060640989,7.983414319158712,16.752233418677555,30.380812322134744,2.260000228881836,-2.7730623772134173,-2.2085000038146987,-6.353809211819261,1.936809204189867,-4.28115460781698,-0.1358453998124176,3.093635539555663,54.69727503933165,16.309817079399416,2.0726546040022824,9,0.5850009918212855,4.730001449584961,10.829998970031738,14.619998931884766,8.979999542236328,3,0.11932416078338126,1.0078433191167337,30.01000022888184,-1.582961628039252,27.959999084472656,-1.0794721059426073,26.6299991607666,0.11932416078338126
5547,2002-09-27,28.70000076293945,29.81999969482422,27.920000076293945,28.059999465942386,17812700.0,0.010207705634808661,-3.130433610797251,-0.32989748495505017,38.88524512250184,36.855001032816205,0.2390266060909454,2.09135512700011,7.381361323147953,16.22555113311289,30.074687377094506,1.8999996185302734,-2.7623997639963243,-1.6724991798400914,-5.64830410896862,2.3033057492884375,-3.660401644404356,0.315403284724173,2.11799848745547,60.75157515572367,27.017091845957367,1.9879024645642653,9,0.2950000762939453,4.4049987792968786,10.474998474121097,14.329998016357425,9.200000762939457,4,0.17142850307162916,1.1523807793788403,28.40999984741211,1.0078433191167337,30.01000022888184,-1.582961628039252,27.959999084472656,0.17142850307162916
5548,2002-09-30,27.940000534057614,28.790000915527344,27.690000534057614,28.45000076293945,14761000.0,-0.026480843507963647,-1.178218083549412,-0.7968737427170811,30.721650403512427,36.785078779354905,0.6171383218024893,2.5928618192554893,7.829840877046625,16.67003597774998,29.781934620862405,1.1000003814697301,-2.596853579507865,-2.1839994430542014,-6.113013539624486,1.7450146535160833,-4.148506491339344,-0.21949239476905902,2.4899997711181676,44.88517878311128,17.296037906692163,1.9645070482851414,9,0.24499988555908558,4.184999465942386,10.779997825622562,15.089998245239261,9.530000686645518,0,0.25268429960609917,-3.130433610797251,28.70000076293945,1.1523807793788403,28.40999984741211,1.0078433191167337,30.01000022888184,0.25268429960609917
5549,2002-10-01,29.229999542236328,29.739999771118164,27.8799991607666,28.35000038146973,14741100.0,0.04617032868722615,-1.043954915348379,-1.7254877761446823,36.61792680241464,36.74926036196258,-0.7326639111837387,1.213052226945095,6.222058799394787,15.084786840852786,28.868308173909398,1.8600006103515625,-2.5781587736275178,-0.7975004196166999,-4.714162986539137,3.1191621473057367,-2.75583170307792,1.1608308638445202,0.6432008361816415,53.287174166706386,29.506424154300277,1.9583312834612185,10,-1.044999122619629,2.22500038146973,9.309999465942383,13.799999237060547,9.84000015258789,1,0.18200478200955872,-1.178218083549412,27.940000534057614,-3.130433610797251,28.70000076293945,1.1523807793788403,28.40999984741211,0.18200478200955872
5550,2002-10-02,29.45000076293945,30.70000076293945,28.95000076293945,28.959999084472656,20877200.0,0.0075265557354944335,-5.862767684171851,0.5568206201923371,42.59259234101655,37.95817887785674,-1.1259378862761302,0.8848376282282366,5.75603813250537,14.617315486851925,27.354814233854402,1.75,-2.472675132842216,-0.47999925613403605,-4.3496053054476285,3.38960679317956,-2.414802280790834,1.454803768522762,-3.659999847412106,58.471763955169074,31.610348114367017,1.934803024656798,10,-1.2049999237060511,1.514999389648441,9.089998245239261,13.579998016357425,7.180000305175778,2,0.23191843257785094,-1.043954915348379,29.229999542236328,-1.178218083549412,27.940000534057614,-3.130433610797251,28.70000076293945,0.23191843257785094
5551,2002-10-03,27.420000076293945,29.270000457763672,27.38999938964844,29.11000061035156,16740600.0,-0.06893041202226735,-1.1485703075187648,-3.448968867505915,36.73981398149861,38.404731235801236,0.8596434140406437,2.8615018685140825,7.465902612782088,16.336510177863502,25.983060076898905,2.0600013732910085,-2.3238821239558476,-2.382999992370607,-6.411906391224605,1.645906406483391,-4.397453191797606,-0.3685467929436079,-1.5317991638183592,0.9063647794102188,-26.550871965794528,2.0144531994269994,10,0.8250007629394531,3.0900001525878906,10.612500190734863,15.59000015258789,9.629999160766602,3,0.29868710836140044,-5.862767684171851,29.45000076293945,-1.043954915348379,29.229999542236328,-1.178218083549412,27.940000534057614,0.29868710836140044
5552,2002-10-04,26.920000076293945,28.07999992370605,26.1200008392334,27.989999771118164,16470700.0,-0.01823486501126148,2.1359985351562623,0.6331357140196865,37.58819651095943,38.85063682894644,1.3267177383487692,3.11812491179019,7.758439015953016,16.474613988243377,25.363465843700478,1.9599990844726527,-2.3432117353275395,-2.626999950408937,-6.7077431205579146,1.4537432197400406,-4.667371535483426,-0.5866283653344482,-0.9355631668090822,17.46723254120062,-12.163504923162797,2.0403715850744897,10,1.3250007629394531,3.5900001525878906,10.65999984741211,15.639999389648438,8.05000114440918,4,0.3889301368380935,-1.1485703075187648,27.420000076293945,-5.862767684171851,29.45000076293945,-1.043954915348379,29.229999542236328,0.3889301368380935
5553,2002-10-07,26.40999984741211,27.290000915527344,26.13999938964844,26.75,13448200.0,-0.018945030736866486,-1.6136366591962399,0.3177572425791639,40.60983861295197,39.09163502980566,2.014025545234606,3.3526685003543903,8.088167934399237,16.620389496924396,24.818067887035713,1.1500015258789027,-2.1527715884515075,-2.8530001640319824,-6.978913350599548,1.2729130225355831,-4.915956757315765,-0.7900435707481996,-0.33125166085815394,6.331856179247468,-25.870435040239713,2.0629565932837837,10,2.0000009536743164,4.100000381469727,10.139999389648438,15.524999618530273,9.060001373291016,0,0.4350625424025776,2.1359985351562623,26.920000076293945,-1.1485703075187648,27.420000076293945,-5.862767684171851,29.45000076293945,0.4350625424025776
5554,2002-10-08,26.709999084472656,27.709999084472656,25.520000457763672,26.729999542236328,19475800.0,0.011359304763113975,1.2121203363870185,0.05882484937562409,39.00356056434699,37.85187529426767,1.696468860185817,2.6498169246205165,7.555441202596924,15.937766195602165,25.220711244002135,2.1899986267089844,-1.9595171620752154,-2.211000919342041,-5.957161886968507,1.5351600482844283,-4.084081403155274,-0.3379204355288081,3.9900016784667933,22.97294510812974,-9.561939109820134,1.873080483813234,10,1.4000015258789062,3.6650009155273438,9.682500839233398,14.075000762939453,8.740001678466797,1,0.4028454700504125,-1.6136366591962399,26.40999984741211,2.1359985351562623,26.920000076293945,-1.1485703075187648,27.420000076293945,0.4028454700504125
5555,2002-10-09,26.13999938964844,27.84000015258789,25.96999931335449,26.149999618530273,21126700.0,-0.02134031128273506,-9.68570743483667,0.49999999999982236,41.83205873467114,38.28787589709707,1.85483414187172,2.787810323318485,7.8351913826242985,16.13295192854663,26.21887394240189,1.870000839233402,-1.6871916267673974,-2.4160006523132296,-5.702601708826965,0.8706004042005056,-4.059301180570099,-0.7727001240563602,4.4564013671874925,16.53330485026051,-19.14333846222142,1.6433005282568676,10,1.9700012207031214,4.235000610351559,9.782501220703121,13.45000076293945,11.479999542236332,2,0.4946442466366743,1.2121203363870185,26.709999084472656,-1.6136366591962399,26.40999984741211,2.1359985351562623,26.920000076293945,0.4946442466366743
5556,2002-10-10,27.229999542236328,27.520000457763672,25.15999984741211,26.35000038146973,22733100.0,0.04169855310017834,2.2328753522387164,-87.99790196455504,47.164390948024554,39.2077809888218,0.6479916309760902,1.4325974940079789,6.492249345648432,14.6714692716765,26.70929476299777,2.3600006103515625,-1.5448130476591828,-1.1110004425048814,-4.130146117964209,1.9081452329544462,-2.620573280234545,0.3985723952247824,3.264873208618159,70.89039865544997,29.688277735557875,1.5095728377296647,10,0.7000007629394531,2.9650001525878906,7.984999656677246,11.350000381469727,10.790000915527344,3,0.3452075535770245,-9.68570743483667,26.13999938964844,1.2121203363870185,26.709999084472656,-1.6136366591962399,26.40999984741211,0.3452075535770245
5557,2002-10-11,28.78000068664551,29.239999771118164,27.85000038146973,27.940000534057614,17393000.0,0.056922554919804025,-1.7254877761447012,0.9545465382673141,57.629527751982494,42.19754513865182,-0.9939975985084928,-0.3620011527907572,4.770124385051378,12.779337868950986,26.750095119899186,2.010000228881836,-1.7419444154122878,0.582500648498538,-2.0182600192664246,3.1832613162635006,-0.7178796853839451,1.882880982381021,1.501477148071281,88.72551242464695,41.28070450210686,1.3003803338824822,10,-0.8500003814697301,1.4149990081787074,5.944998741149899,9.799999237060543,8.64999961853027,4,0.28735227078199754,2.2328753522387164,27.229999542236328,-9.68570743483667,26.13999938964844,1.2121203363870185,26.709999084472656,0.28735227078199754
5558,2002-10-14,29.399999618530273,29.45000076293945,28.149999618530273,28.36000061035156,12236300.0,0.02154270038542605,1.2807011673295055,1.2380938324530708,55.38116671834184,44.28234957375484,-1.547893814913504,-1.1504594996381634,3.9897167387876635,11.819575959412866,26.51357000556881,1.3000011444091761,-1.5831774356447816,1.271999645233155,-1.101411424516094,3.645410714982404,0.08529411035852874,2.4587051801077813,0.6766190966943313,98.83447240702908,49.335207591611706,1.1867055348746254,10,-1.4699993133544922,0.7950000762939453,4.989999771118164,9.180000305175781,7.39000129699707,0,0.1894558392668204,-1.7254877761447012,28.78000068664551,2.2328753522387164,27.229999542236328,-9.68570743483667,26.13999938964844,0.1894558392668204
5559,2002-10-15,31.78000068664551,31.86000061035156,30.40999984741211,31.15999984741211,18331500.0,0.08095241833320177,2.7179474012398,0.5961552216469618,56.455142536369685,45.822632928794086,-3.9427612553197307,-3.500431247339055,1.537486565460501,9.131278794335284,25.393549785612446,2.4600009918212855,-1.3946369032003076,3.519000720977786,0.6625622305198178,6.375439211435754,2.090781475748802,4.94721996620677,-6.620000839233402,98.80597142393533,51.950955925697976,1.4282192452289848,10,-3.2700004577636754,-1.5850009918212926,2.364998817443844,6.799999237060543,8.039999008178707,1,0.11611077578133,1.2807011673295055,29.399999618530273,-1.7254877761447012,28.78000068664551,2.2328753522387164,27.229999542236328,0.11611077578133
5560,2002-10-16,29.32999992370605,29.8700008392334,29.04999923706055,29.13999938964844,13102800.0,-0.07709253335444366,-3.432431039193414,0.3064520594722672,53.159340209480796,47.647024731903215,-1.6892113317835253,-1.1462140299669308,3.8166329862117045,11.298079555695427,24.31029830622315,2.730001449584961,-1.056393329696597,1.0924999237060504,-1.7179913696115676,3.9029912170236685,-0.3127457229527586,2.4977455703648594,-4.036000061035153,62.238800021635576,15.699311131785855,1.4052456466588097,10,-0.8199996948242152,0.8649997711181676,4.3800001144409215,9.250000000000004,13.519998550415043,2,0.20866010416477687,2.7179474012398,31.78000068664551,1.2807011673295055,29.399999618530273,-1.7254877761447012,28.78000068664551,0.20866010416477687
5561,2002-10-17,32.299999237060554,32.419998168945305,30.5,31.190000534057614,18191100.0,0.10126148384180511,1.844448965578647,5.842082015760953,60.44082982491119,50.18620621123118,-4.351826863615262,-4.0049385849038295,0.7161173623905839,8.050014624944133,22.98848463320418,3.0899982452392543,-0.8153193848566787,3.861499309539802,0.5144294032957255,7.2085692157838785,2.187964356417762,5.535034262661842,-6.874679359436044,97.37420153214039,50.45825392131081,1.6735349531220385,10,-3.5100002288818466,-3.3499984741210973,1.6175003051757741,6.280000686645501,10.54999923706054,3,0.16470587679519588,-3.432431039193414,29.32999992370605,2.7179474012398,31.78000068664551,1.2807011673295055,29.399999618530273,0.16470587679519588
5562,2002-10-18,32.889999389648445,32.939998626708984,31.5,31.60000038146973,18041400.0,0.018266259025508935,1.0719442229873188,1.1621626265767784,64.49911655239897,52.84057042672529,-4.4766982897743475,-4.438972141619679,-0.0392420659464463,7.21465064212822,21.574587677700663,1.4399986267089844,-0.699015190994146,4.207999515533455,0.32365775805013897,8.092341273016771,2.2658286367917952,6.150170394275115,-7.184892380371103,98.95617437550261,49.6442314686072,1.942170878741658,10,-3.8400001525878977,-3.8400001525878977,1.0275001525878835,5.69000053405761,11.249999999999993,4,0.1559744956921405,1.844448965578647,32.299999237060554,-3.432431039193414,29.32999992370605,2.7179474012398,31.78000068664551,0.1559744956921405
5563,2002-10-21,34.0,34.810001373291016,32.02000045776367,32.450000762939446,15068300.0,0.033748879019465994,-1.3153536034645685,1.2015507199877005,64.12078020368989,55.6313726088745,-4.913546032240738,-5.237025766825241,-1.251920502001468,5.8661239105247915,19.846866598921316,2.7900009155273438,-0.24851859445518798,4.94950008392334,0.5241401636164937,9.374860004230186,2.736820123769917,7.162180044076763,-7.860799493676758,85.9374813735554,35.59464346946645,2.212679960153422,10,-4.0149993896484375,-4.0149993896484375,-0.08250045776367188,4.579999923706055,8.770000457763672,0,0.10088236191693478,1.0719442229873188,32.889999389648445,1.844448965578647,32.299999237060554,-3.432431039193414,29.32999992370605,0.10088236191693478
5564,2002-10-22,30.53000068664551,32.360000610351555,30.209999084472656,32.200000762939446,26364900.0,-0.10205880333395556,1.160805802174386,-1.0774199343871629,52.68123101825989,56.836836195939924,-0.9439626932004721,-1.6491701635442944,2.06200139802662,9.086014972298667,18.256365886308583,3.7900009155273438,0.1693309659136233,1.3510006904602072,-3.090255285756971,5.792256666677385,-0.8696272976483819,3.5716286785687963,-3.6971361109648484,25.69446008145967,-22.644400416627303,2.220627988108588,10,-0.5450000762939489,-0.5450000762939489,3.3874988555908168,8.049999237060543,15.269998550415036,1,0.2050442216865096,-1.3153536034645685,34.0,1.0719442229873188,32.889999389648445,1.844448965578647,32.299999237060554,0.2050442216865096
5565,2002-10-23,32.720001220703125,33.0,28.70000076293945,28.739999771118164,32958400.0,0.07173273779242217,-1.118226503787213,-2.383234292071042,63.05418927493226,58.60236934337411,-2.349509337783303,-3.8216736129111126,-0.21735816441963607,6.6988937480094535,17.469064667559287,4.29999923706055,0.6465286685962575,3.4055011749267585,-1.3000052878053339,8.111007637658851,1.0527479435607106,5.7582544062928065,-5.248965701213635,65.79378160704253,10.981833954519288,2.3527532313660466,10,-1.390000343322754,-2.7350006103515625,0.9124984741210938,5.57499885559082,11.449996948242188,2,0.21699261030677075,1.160805802174386,30.53000068664551,-1.3153536034645685,34.0,1.0719442229873188,32.889999389648445,0.21699261030677075
5566,2002-10-24,31.79999923706055,34.470001220703125,31.559999465942386,33.299999237060554,29429400.0,-0.0281174189889839,-1.9393963914496675,-0.37688428484276687,61.77605797307971,59.06309492349601,-0.796880835419497,-2.7770608862423067,0.5394997985356547,7.3871202568902525,16.817546577361124,2.9100017547607386,1.1488478760362462,2.3159992218017607,-2.4953577027719582,7.1273561463754795,-0.08967924048510056,4.721677684088622,-3.741846449266937,50.73646750327785,-8.435843981832349,2.4056784622868603,10,-0.3199987411499059,-1.814998626708988,1.662500381469723,6.32500076293945,12.940002441406246,3,0.3474842610745281,-1.118226503787213,32.720001220703125,1.160805802174386,30.53000068664551,-1.3153536034645685,34.0,0.3474842610745281
5567,2002-10-25,33.61999893188477,33.650001525878906,31.60000038146973,31.770000457763672,16503400.0,0.057232696178908915,1.1465939412337989,-1.233332316080731,66.36404501930986,60.28341473471468,-2.0764917990996388,-4.437057967302195,-1.4078057577152308,5.3301628589823835,16.039846130847213,2.050001144409176,1.7319558384015927,3.8899990081787195,-1.2448151180298836,9.024813134387323,1.3225919450744144,6.457406071283021,-5.021698257251366,80.52369357557609,14.061523882506421,2.5674070631043024,10,-1.8649978637695384,-3.6349983215332102,-0.41749954223633523,4.245000839233391,8.65999984741211,4,0.27453896000819644,-1.9393963914496675,31.79999923706055,-1.118226503787213,32.720001220703125,1.160805802174386,30.53000068664551,0.27453896000819644
5568,2002-10-28,35.0,35.959999084472656,34.200000762939446,34.419998168945305,23013600.0,0.04104702891011858,-2.450988458632804,0.3135147618595969,67.9359570060096,61.5590607868969,-2.881629381865821,-5.545334519558928,-2.976816140550028,3.7513960832821027,15.413106967380976,2.3400001525878835,2.24125000272878,4.917000102996827,-0.6520237156879176,10.486023921681571,2.132488193654453,7.701512012339197,-5.904763269473985,86.77686905759617,14.201670197568788,2.7845119093423714,10,-2.6700000762939453,-4.440000534057617,-1.947500228881836,2.7150001525878906,5.090000152587891,0,0.261142839704241,1.1465939412337989,33.61999893188477,-1.9393963914496675,31.79999923706055,-1.118226503787213,32.720001220703125,0.261142839704241
5569,2002-10-29,34.549999237060554,35.36999893188477,33.22999954223633,34.900001525878906,18739500.0,-0.012857164655412756,2.3178359676489033,-0.6034503170134764,68.29055641137793,63.24030703155214,-2.2321137003733114,-4.9290523314129615,-2.7810446169806866,4.007097767330933,15.168465712590978,2.1399993896484446,2.4880692610972837,4.200999355316171,-1.6950828149552493,10.09708152558759,1.2529582701804571,7.149040440451881,-4.768286271139875,80.57851000832834,0.8766160161407157,2.9480410851357104,10,-2.2199993133544993,-3.989999771118171,-2.3224992752075266,2.3400011062622,4.79999923706054,1,0.23791610426103316,-2.450988458632804,35.0,1.1465939412337989,33.61999893188477,-1.9393963914496675,31.79999923706055,0.23791610426103316
5570,2002-10-30,36.27999877929688,36.709999084472656,34.31999969482422,34.810001373291016,20571000.0,0.05007234675654115,1.0515033685606463,-4.199965122996041,69.14938080195479,64.2079238067792,-3.210162778827687,-6.451923259498347,-4.683357497006863,2.0846592682651703,15.597797337047476,2.3899993896484375,2.8133606801940623,5.589498996734626,-0.8531889584151031,12.032186951884356,2.368155019159765,8.810842974309491,-5.880457201521004,91.65047889268602,10.386449049773944,3.2213439775748647,10,-3.5749988555908274,-5.344999313354499,-4.91999816894532,0.36500167846678977,3.220001220703118,2,0.2624035495612045,2.3178359676489033,34.549999237060554,-2.450988458632804,35.0,1.1465939412337989,33.61999893188477,0.2624035495612045
5571,2002-10-31,35.61000061035156,36.88999938964844,35.110000610351555,36.099998474121094,18510500.0,-0.018467425344227184,-1.3892635319538826,-0.3333324683210875,65.01098758479631,64.26479836593447,-2.2588013328078134,-5.414494892609493,-4.24407816614961,2.5841516000837004,15.4300914423295,1.779998779296882,2.953984014556596,4.510000801086427,-2.096464900168499,11.116466502341353,1.2067679504589606,7.81323365171389,-4.453204131772072,75.80342118556341,-4.330197716189687,3.303232850627464,10,-2.815000534057617,-4.585000991821289,-4.472499847412109,1.0349998474121094,1.7000007629394531,3,0.2403818425126738,1.0515033685606463,36.27999877929688,2.3178359676489033,34.549999237060554,-2.450988458632804,35.0,0.2403818425126738
5572,2002-11-01,37.38999938964844,37.47999954223633,34.84000015258789,35.209999084472656,19167500.0,0.04998592386374301,1.2372870397310316,-4.44899961074348,66.70848846660428,64.5523215062583,-3.7250785354276914,-6.714126414609787,-6.2030848527478035,0.6253414421279757,14.853426563443753,2.6399993896484375,3.410128605285088,5.766499614715578,-1.0995304297757755,12.63252965920693,2.333484592469901,9.199514636961254,-5.430554503519293,97.88234935087317,19.283363205169522,3.433015022245676,11,-4.299999237060547,-6.069999694824219,-6.322498321533203,-0.7449989318847656,1.470001220703125,4,0.1965766891896028,-1.3892635319538826,35.61000061035156,1.0515033685606463,36.27999877929688,2.3178359676489033,34.549999237060554,0.1965766891896028
5573,2002-11-04,37.900001525878906,39.70000076293945,37.54999923706055,38.59000015258789,21010200.0,0.013640068054445287,-2.0935202439205116,-0.31651308720956683,63.88384767555761,65.79705669040248,-4.0495398835238845,-6.660687337748062,-6.813133095517685,-0.05497688985781224,14.478687657407566,2.3100013732910156,3.5294847756506584,5.7020016670227065,-1.2495469907738368,12.65355032481925,2.2262273381244313,9.177775995920978,-5.057267894772615,72.17930606719526,-3.7040296742896146,3.4757743288982725,11,-3.700000762939453,-5.470001220703125,-6.850001335144043,-1.385000228881836,1.2099990844726562,0,0.11556720519990549,1.2372870397310316,37.38999938964844,-1.3892635319538826,35.61000061035156,1.0515033685606463,36.27999877929688,0.11556720519990549
5574,2002-11-05,37.47000122070313,38.25,36.209999084472656,37.43999862670898,21363600.0,-0.011345654033342534,1.5660386412001661,-0.04348210682281373,70.32967116722772,66.6054435673242,-2.8290817883032773,-5.674159892438791,-6.47798795051262,0.20351144143709377,13.637181044450037,2.0400009155273438,3.5307107054491844,4.734001255035409,-2.0935913712396044,11.561593881310426,1.3202049418978987,8.147797568172916,-3.3929595058668696,58.55020261143642,-18.27176439972166,3.413796313137508,11,-1.8400011062622141,-5.040000915527351,-7.3150010108947825,-1.865001678466804,0.9300003051757741,1,0.06992257396664137,-2.0935202439205116,37.900001525878906,1.2372870397310316,37.38999938964844,-1.3892635319538826,35.61000061035156,0.06992257396664137
5575,2002-11-06,39.06999969482422,39.25,37.43000030517578,37.63999938964844,19487000.0,0.04270078521473453,1.0335181720150541,47.662555626169414,68.15013379052427,67.31367421370693,-3.8371217420655768,-6.593879390097108,-8.087538364290687,-1.5918915584904028,12.936477618878486,1.8199996948242188,3.512536980147331,5.687499713897708,-0.9565191025740916,12.331518530369507,2.365490305661808,9.009509122133608,-3.980825351329379,87.03701668733615,12.28540422740052,3.3220094082359006,11,-3.419999122619629,-6.6399993896484375,-9.249999523162842,-3.8249988555908203,-2.029998779296875,2,0.007166592820167628,1.5660386412001661,37.47000122070313,-2.0935202439205116,37.900001525878906,1.2372870397310316,37.38999938964844,0.007166592820167628
5576,2002-11-07,36.63000106811523,38.400001525878906,36.400001525878906,38.099998474121094,18861800.0,-0.062451974552542144,-1.0725426288253281,-1.0279699946114127,59.12195531333363,66.50899757970957,-0.715140906311106,-3.598020836030493,-5.656627436584962,0.6448331478264322,11.729962634270782,2.6699981689453125,3.955783242224559,2.777501010894767,-3.343286415033056,8.89828843682259,-0.28289270206914097,5.837894723858678,-0.7108779691203537,36.83128993265397,-33.41863508173027,3.0603937129639105,11,-0.16500091552733664,-4.200000762939446,-7.025000572204583,-1.3850002288818288,2.529998779296882,3,0.07835104690682027,1.0335181720150541,39.06999969482422,1.5660386412001661,37.47000122070313,-2.0935202439205116,37.900001525878906,0.07835104690682027
5577,2002-11-08,37.04999923706055,37.54999923706055,35.84000015258789,36.58000183105469,18531900.0,0.011465961143826142,1.3265334720812973,-0.3197266907313058,57.698131279520105,65.3714613878774,-0.667635823459527,-3.5486240977587755,-6.091336382696021,0.06169787748346778,11.42725388579328,1.7099990844726562,4.021982012564202,2.783999252319333,-3.0021601179826334,8.5701586226213,-0.1090804328316537,5.677078937470316,2.6500015258789062,31.34712158406761,-35.393370668585746,2.893079685150984,11,-0.5849990844726562,-4.619998931884766,-7.67249870300293,-2.779998779296875,0.8400001525878906,4,0.007017601662199002,-1.0725426288253281,36.63000106811523,1.0335181720150541,39.06999969482422,1.5660386412001661,37.47000122070313,0.007017601662199002
5578,2002-11-11,34.970001220703125,36.900001525878906,34.790000915527344,36.77999877929688,15131900.0,-0.05614029849363211,1.0585341163685624,-3.8510798899413334,62.052121159531524,64.67830191545002,1.5730861790245925,-1.085598967115061,-4.0276333120740695,2.0093558649288568,11.068437410151786,2.259998321533203,4.160904324227047,0.42550115585326864,-4.891694454654079,5.74269676636062,-2.2330966494004088,3.0840989611069425,4.652799530029299,4.035882110434653,-65.09191629042856,2.658597805253675,11,2.039999008178711,-2.5400009155273438,-5.592500686645508,-0.7049999237060547,0.9300003051757812,0,0.11123818283842257,1.3265334720812973,37.04999923706055,-1.0725426288253281,36.63000106811523,1.0335181720150541,39.06999969482422,0.11123818283842257
5579,2002-11-12,35.470001220703125,36.61999893188477,34.86999893188477,35.209999084472656,18501500.0,0.014297969189202897,-2.7233945847672794,-0.14364778283594615,58.218770777906585,63.463789690555764,1.3603699474924085,-1.3649614373355234,-4.482037818683452,1.3878406840991033,11.914117945647318,1.75,4.052815772270556,0.7410011291503906,-4.426264133355389,5.90826639165617,-1.842631502102499,3.3246337604032803,3.959487536621097,15.246646743565048,-52.05968630345092,2.583632631252889,11,1.7749996185302734,-3.0400009155273438,-6.010000705718994,-2.0150012969970703,0.9599990844726562,1,0.10262191328947123,1.0585341163685624,34.970001220703125,1.3265334720812973,37.04999923706055,-1.0725426288253281,36.63000106811523,0.10262191328947123
5580,2002-11-13,35.45000076293945,36.02999877929688,34.389999389648445,35.110000610351555,23162600.0,-0.0005638696666296905,1.186671413857538,1.3076821502978646,61.52875193566437,63.07687461843,1.3971824168962144,-0.9095926816512332,-4.423471287979332,1.251924020248417,12.157047025036242,1.6399993896484375,3.778128456290908,0.41500062942505167,-4.088235926754713,4.918237185604816,-1.8366176486648342,2.6666189075149376,3.7939084807128935,26.433935376589247,-41.19339500639255,2.251618278089883,11,1.5949993133544922,-3.020000457763672,-6.207500457763672,-2.1300010681152344,0.75,2,0.08321581662766775,-2.7233945847672794,35.470001220703125,1.0585341163685624,34.970001220703125,1.3265334720812973,37.04999923706055,0.08321581662766775
5581,2002-11-14,37.61999893188477,37.650001525878906,35.209999084472656,36.15999984741211,20300500.0,0.06121292305341508,2.21052050394017,4.294113027185247,62.360945026839644,62.593814236233925,-0.5115035701640736,-2.8043761740029396,-6.4824700431911495,-1.019684779814277,12.689249189368667,2.44000244140625,3.584776544766683,2.3189988136291575,-2.1322052004413337,6.770202827699649,0.09339680659391547,4.5446008206643995,1.332675720527341,99.07967563392994,31.71699707015283,2.225602007035245,11,-0.5749988555908274,-5.1899986267089915,-8.377498626708991,-4.299999237060554,-0.12999725341797586,3,-0.015417278916131316,1.186671413857538,35.45000076293945,-2.7233945847672794,35.470001220703125,1.0585341163685624,34.970001220703125,-0.015417278916131316
5582,2002-11-15,38.02000045776367,38.66999816894531,36.5099983215332,36.90999984741211,17586300.0,0.010632683073785953,-1.2617756083531724,0.7602748673999911,59.934216519804934,62.154966330039194,-0.9082540743036205,-2.951679389185024,-6.831590470116982,-1.523355605260491,13.170331652064815,2.1599998474121094,3.2326768361321356,2.4625002861022978,-1.9949470448879936,6.919947617092589,0.2337766206071521,4.691223951597443,0.6589136788826195,84.81313325775237,19.08391384082526,2.2287236654951466,11,-1.2000007629394531,-4.244999885559082,-8.957500457763672,-4.880001068115234,-0.7099990844726562,4,0.029984202417747463,2.21052050394017,37.61999893188477,1.186671413857538,35.45000076293945,-2.7233945847672794,35.470001220703125,0.029984202417747463
5583,2002-11-18,37.43000030517578,38.88000106811523,37.349998474121094,38.209999084472656,13085900.0,-0.015518152169496147,-2.255316213232892,-0.702701216578459,59.38723100340759,60.939139645170286,-0.4379946121198941,-2.2045659590455102,-6.198127885318058,-1.0659377636032588,13.020869658732021,1.5300025939941335,3.052032569738323,1.7010001182556138,-2.7680555744462083,6.170055810957436,-0.5335277280953008,3.9355279646065284,-3.0400009155273366,67.7060084433068,3.695873205676463,2.234527846350912,11,-0.6100006103515625,-3.505000114440918,-8.367500305175781,-4.290000915527344,-0.779998779296875,0,0.012289582706977553,-1.2617756083531724,38.02000045776367,2.21052050394017,37.61999893188477,1.186671413857538,35.45000076293945,0.012289582706977553
5584,2002-11-19,36.790000915527344,37.88000106811523,36.54999923706055,37.18999862670898,15043500.0,-0.017098567577621404,-2.0227277653270286,0.5128183810008126,51.789482137837766,59.12128946153845,0.10661454380417723,-1.129443985884059,-5.568274146371593,-0.5452260674360616,13.538633367170515,1.3300018310546804,2.6431033760928955,0.7480007171630874,-3.0078627920772263,4.503864226403401,-1.1299310374570695,2.625932471783244,-2.3102014923095666,53.45212981520391,-6.769976801941446,1.8779317546201573,11,-0.1550006866455078,-2.5900001525878906,-7.727500915527344,-3.6500015258789062,-0.5900001525878906,1,-0.024191339154678082,-2.255316213232892,37.43000030517578,-1.2617756083531724,38.02000045776367,2.21052050394017,37.61999893188477,-0.024191339154678082
5585,2002-11-20,39.81999969482422,39.849998474121094,37.150001525878906,37.209999084472656,19122200.0,0.08235930154647142,1.0224710111383521,-6.525038862450883,62.67309110033737,59.51586010453887,-3.135544694308109,-3.7948180900416375,-8.569872716168504,-3.6354719585908413,14.896885018966824,3.05999755859375,2.3700173895955956,3.422999572753909,-0.3529082622120825,7.198907407719901,1.5350456552709133,5.310953490236905,-5.252196238708493,99.35347449907428,39.40440579459876,1.887953917482994,11,-2.700000762939453,-5.545000076293945,-10.467499732971191,-6.680000305175781,-4.25,2,-0.0851330842699396,-2.0227277653270286,36.790000915527344,-2.255316213232892,37.43000030517578,-1.2617756083531724,38.02000045776367,-0.0851330842699396
5586,2002-11-21,42.849998474121094,42.97999954223633,40.400001525878906,40.65999984741211,22368100.0,0.07609238579905653,1.1061201738255797,0.8390797373851937,65.28555775552181,60.35890749076128,-5.8004274550988555,-6.276323144431089,-11.474102521733123,-6.69082700572433,16.12769890071387,3.1599998474121094,2.071835446942906,5.900498390197754,1.742394664140683,10.058602116254825,3.821446527169215,7.979550253226293,-8.070907217285153,97.99071030003444,41.07027248204026,2.0790518630285364,11,-4.164999008178711,-7.009998321533203,-13.497498512268066,-9.709999084472656,-7.479999542236321,3,-0.1551924842003869,1.0224710111383521,39.81999969482422,-2.0227277653270286,36.790000915527344,-2.255316213232892,37.43000030517578,-0.1551924842003869
5587,2002-11-22,42.849998474121094,43.20000076293945,41.5,42.150001525878906,18300900.0,0.0,1.4285698715538335,0.3196335101333403,64.2651284157499,60.60479718589666,-5.465983064435669,-5.84927534953615,-11.349608980310151,-6.752686130309073,17.44461354137488,1.7000007629394531,1.7318314007278843,5.43899841308594,0.8141835357006144,10.063813290471266,3.126590974393274,7.751405851778607,-7.57885272016113,94.73680889460998,38.104627740975296,2.3124074386926643,11,-4.054998397827148,-6.899997711181641,-13.979998588562012,-9.709999084472656,-5.489997863769531,4,-0.1250874442595703,1.1061201738255797,42.849998474121094,1.0224710111383521,39.81999969482422,-2.0227277653270286,36.790000915527344,-0.1250874442595703
5588,2002-11-25,44.13999938964844,44.599998474121094,42.59000015258789,42.77000045776367,17195900.0,0.03010503994081648,-1.3236980963994098,1.957149863760218,68.3141166908271,61.72650228733228,-5.943443638735339,-6.766334888696974,-12.469835073599619,-8.15164180290595,18.15582035056331,2.009998321533203,1.7990474452048275,6.271999359130859,0.9037326327601392,11.64026608550158,3.5878659959454993,8.95613272231622,-8.234545234970113,94.28572511715386,36.330709467412525,2.684133363185359,11,-4.645000457763672,-7.489999771118164,-15.09000015258789,-11.0,-5.1399993896484375,0,-0.15473489149977582,1.4285698715538335,42.849998474121094,1.1061201738255797,42.849998474121094,1.0224710111383521,39.81999969482422,-0.15473489149977582
5589,2002-11-26,42.77000045776367,44.150001525878906,42.54999923706055,44.04999923706055,12239500.0,-0.031037583842967953,1.1621603509513525,-0.9343064067472858,60.289216983175635,61.588776181500194,-3.8320205780222096,-5.00557753697494,-10.888643107009727,-6.879392009981665,19.316157979632255,1.6000022888183594,1.8668267508047052,4.49100036621094,-1.0631147366626692,10.04511546908455,1.7139428147741356,7.268057917647745,-5.995091871141071,75.43625817472036,20.285825597039867,2.777057551436806,11,-2.865001678466797,-6.120000839233398,-12.78499984741211,-9.630001068115234,-1.9300003051757812,1,-0.14309092509663168,-1.3236980963994098,44.13999938964844,1.4285698715538335,42.849998474121094,1.1061201738255797,42.849998474121094,-0.14309092509663168
5590,2002-11-27,45.79999923706055,45.90999984741211,43.650001525878906,43.790000915527344,12519800.0,0.07084402026810976,1.0269047403182792,-1.5703126862646926,74.69036641651665,62.958711891464304,-5.855215258421488,-7.6795263327261125,-13.689807392879814,-9.946922632105299,20.246243661512516,3.1399993896484375,2.113374849816168,7.044999122619629,0.6448868587952177,13.44511138644404,3.8449429907074233,10.245055254531835,-8.2425816616881,98.00361807876278,38.861439409654785,3.2000561319122065,11,-4.590000152587891,-8.494998931884766,-15.814998626708984,-12.65999984741211,-5.340000152587891,2,-0.2096069570750767,1.1621603509513525,42.77000045776367,-1.3236980963994098,44.13999938964844,1.4285698715538335,42.849998474121094,-0.2096069570750767
5591,2002-11-29,44.16999816894531,46.15999984741211,44.150001525878906,45.97000122070313,6330200.0,-0.035589543564801374,-1.184785132602458,-0.8955246541622972,67.99797963707138,63.85468557116057,-3.5742592695804802,-5.665841222245433,-11.796192921284998,-8.34323618275009,21.18852498576685,2.009998321533203,2.4390700776788847,4.9869981765747085,-1.6673922196389412,11.641388572788358,1.6598029784678872,8.31419337468153,-5.610270720928106,57.2960999221507,-5.14046922874568,3.3271951981068235,11,-2.8149986267089844,-5.309998512268066,-13.512497425079346,-11.029998779296875,-4.789997100830085,4,-0.19470226014560965,1.0269047403182792,45.79999923706055,1.1621603509513525,42.77000045776367,-1.3236980963994098,44.13999938964844,-0.19470226014560965
5592,2002-12-02,44.7400016784668,45.9900016784668,43.88000106811523,45.4000015258789,17089200.0,0.012904766428589953,1.293478734101118,0.3666659602424394,76.73782214825286,65.78252903169894,-3.4540117780033555,-5.962677340889741,-12.082142532559203,-8.988879208865988,21.933447525851076,2.1100006103515696,2.778262447232386,5.189501571655271,-1.848719192376521,12.227722335687062,1.6703911896393748,8.708611953671166,-5.116236094534301,60.6648773168206,-8.780637713704031,3.519110382015896,12,-3.3850021362304688,-5.860001564025879,-14.007501125335693,-11.60000228881836,-4.280002593994141,0,-0.2094323289015828,-1.184785132602458,44.16999816894531,1.0269047403182792,45.79999923706055,1.1621603509513525,42.77000045776367,-0.2094323289015828
5593,2002-12-03,42.27999877929688,44.13999938964844,42.27999877929688,44.11000061035156,15998200.0,-0.05498441678320065,-1.03278551833972,2.7727306880906473,66.83142963063254,67.45385653089835,-0.2611498366419127,-3.3283579986558323,-9.316003855574152,-6.619428824855078,21.734872881105797,2.4600028991699148,2.9178700916571785,2.5104988098144574,-4.583834264079179,9.604831883708094,-1.036667727132361,6.057665346761276,-1.7411603984772412,0.0,-73.14937905915602,3.54716653694682,12,-0.6249980926513743,-2.5849990844726634,-11.409997940063484,-9.139999389648445,-0.8699989318847727,1,-0.11636703668389126,1.293478734101118,44.7400016784668,-1.184785132602458,44.16999816894531,1.0269047403182792,45.79999923706055,-0.11636703668389126
5594,2002-12-04,40.09000015258789,40.95000076293945,39.63999938964844,40.849998474121094,23383800.0,-0.05179750922276194,1.7291612857080414,0.41529921371455414,60.35714078922675,67.19652871855273,2.733654080062962,-0.9823786051410934,-6.881882002467094,-4.573554627306805,21.708258270603658,2.6399993896484446,3.0636593907741627,0.18950023651122905,-6.822327733388143,7.201328206410601,-3.316413748438457,3.695414221460915,6.069999694824219,6.901851707749744,-69.17599725751104,3.505913984949686,12,2.809999465942383,-0.3950004577636719,-8.645000457763672,-6.950000762939453,0.3600006103515625,2,-0.02718882884607643,-1.03278551833972,42.27999877929688,1.293478734101118,44.7400016784668,-1.184785132602458,44.16999816894531,-0.02718882884607643
5595,2002-12-05,39.349998474121094,40.88999938964844,38.63000106811523,40.650001525878906,16971400.0,-0.018458510243209103,1.5393256982186718,1.7105341089901571,54.124938309065335,65.95645989116868,3.7995367625012975,-0.2322311878740635,-5.96741046481425,-3.9583752127096545,21.23106485463756,2.2599983215332102,3.2734449031070696,-0.5645013809204116,-7.570463139635166,6.441460377794343,-4.067482260277792,2.938479498436969,6.679601364135742,9.561720089323794,-60.97903142663058,3.5029808793573776,12,3.045001983642578,0.8900012969970703,-7.904998779296875,-6.209999084472656,0.3000030517578125,3,0.03786535543188685,1.7291612857080414,40.09000015258789,-1.03278551833972,42.27999877929688,1.293478734101118,44.7400016784668,0.03786535543188685
5596,2002-12-06,39.5,40.099998474121094,38.27000045776367,38.54999923706055,13730900.0,0.0038119830164049517,-1.4238411265243016,-0.7307681021632217,53.57142659885393,64.76827080040246,3.4915370472463962,-0.16463618132635816,-5.886021224067058,-4.231997280670626,21.14777734246667,1.8299980163574219,3.7222548045735877,-0.557999801635745,-7.396261491133998,6.280261887862508,-3.9771306463848717,2.8611310431133816,6.2336158874511725,15.93263403816278,-50.621529743209415,3.4191308447491267,12,2.7150001525878906,0.7749996185302734,-7.680000305175781,-6.3600006103515625,-1.0499992370605469,4,0.024303774290447056,1.5393256982186718,39.349998474121094,1.7291612857080414,40.09000015258789,-1.03278551833972,42.27999877929688,0.024303774290447056
5597,2002-12-09,37.310001373291016,39.20000076293945,37.209999084472656,39.099998474121094,13078100.0,-0.05544300320782236,1.0,-1.884205961363171,49.73118523069771,62.70350063816586,5.378669156631581,2.1563996170824637,-3.4946580563931207,-2.1583726143423902,21.157082631653807,2.2900009155273438,3.6897949374662815,-2.760998535156247,-9.576131956207107,4.054134885894612,-6.168565245681677,0.6465681753691825,7.97579758837891,1.4430344071366212,-62.28177392181348,3.4075667105254297,12,4.374998092651367,2.964998245239258,-5.400001525878906,-4.4850006103515625,0.5200004577636719,0,0.05548109404000323,-1.4238411265243016,39.5,1.5393256982186718,39.349998474121094,1.7291612857080414,40.09000015258789,0.05548109404000323
5598,2002-12-10,38.86000061035156,39.29999923706055,37.61999893188477,37.70000076293945,14796600.0,0.041543800053841284,-1.5454482401865894,-0.6480456570986517,54.45544424384764,62.05530366712942,3.3536056007296864,0.9620991764422797,-4.796629097893302,-3.809090224501503,21.640920424126357,1.9899978637695312,3.381522036711104,-1.4054992675781222,-7.817797217972284,5.00679868281604,-4.611648242775203,1.800649707618959,5.77973436114258,44.11766805824857,-20.04293637962553,3.2061489751970806,12,2.8249988555908203,1.414999008178711,-6.655000686645508,-6.034999847412109,-2.8400001525878906,1,0.0411734032164397,1.0,37.310001373291016,-1.4238411265243016,39.5,1.5393256982186718,39.349998474121094,0.0411734032164397
5599,2002-12-11,39.11000061035156,39.61000061035156,37.849998474121094,38.400001525878906,14090500.0,0.006433350387889725,1.0584831327827673,0.6120682567817762,48.26406130674152,59.119047543821075,2.8271409489234287,1.0527563257063832,-4.83216896263778,-4.166722246406266,22.19487253627431,1.7600021362304688,3.0878144556437803,-1.3374992370605483,-7.372211547476688,4.6972130733555915,-4.354855392268618,1.6798569181475216,4.935355490180861,51.63047196508723,-7.74475778830746,3.0173561552080685,12,2.5749988555908203,1.164999008178711,-5.795000076293945,-6.320001602172852,-3.3800010681152344,2,0.05880846845222987,-1.5454482401865894,38.86000061035156,1.0,37.310001373291016,-1.4238411265243016,39.5,0.05880846845222987
5600,2002-12-12,38.400001525878906,39.91999816894531,37.97000122070313,39.560001373291016,12733300.0,-0.018153901135065098,1.0744720785505648,-1.633804708739429,37.72753516337756,55.755664824521766,2.6564115538482085,2.102911115438225,-3.9186306728875095,-3.532053659378761,23.040131232167766,1.9499969482421804,2.539828987449468,-2.194998359680177,-7.847505064578598,3.457508345218244,-5.021251712129384,0.6312549927690299,5.098526013368733,41.176563762216276,-12.764077015762332,2.8262533524492093,12,3.1999988555908203,1.8749980926513672,-4.370001316070557,-5.970001220703125,-2.200000762939453,3,0.05338539467710679,1.0584831327827673,39.11000061035156,-1.5454482401865894,38.86000061035156,1.0,37.310001373291016,0.05338539467710679
5601,2002-12-13,37.040000915527344,38.04999923706055,36.849998474121094,38.0,8794800.0,-0.03541668115390617,1.2641575977428456,0.8275855265105052,35.09493093618791,51.1286769120701,3.2393088356149207,3.6019032629329644,-2.3012546437136905,-2.278570391935446,23.143786721977598,1.5500030517578125,2.206692288091034,-3.525999069213867,-9.248291935943946,2.196293797516212,-6.387145502578903,-0.6648526358488311,5.9554443473383,6.189005221289741,-40.83179634279026,2.8611464333650396,12,3.454998016357422,3.2349987030029297,-3.000000476837158,-4.6100006103515625,-0.6300010681152344,4,0.07046437758745938,1.0744720785505648,38.400001525878906,1.0584831327827673,39.11000061035156,-1.5454482401865894,38.86000061035156,0.07046437758745938
5602,2002-12-16,39.15999984741211,39.18000030517578,36.709999084472656,37.40999984741211,13052700.0,0.05723539091480023,1.7597764886901743,-1.8229184051371305,37.74606623492261,47.896969868102325,0.2732864106557997,1.6566252928679788,-4.117818099824241,-4.431887807367282,23.06809223098677,2.470001220703125,1.306224695551883,-1.4630001068115206,-7.100595006736242,4.174594793113201,-4.281797556773881,1.35579734315084,3.2209007365790825,76.32403307497962,33.82446647664527,2.8187974499623616,12,-0.3299999237060547,1.114999771118164,-4.712499618530273,-6.729999542236328,-4.700000762939453,0,-0.018130722350336748,1.2641575977428456,37.040000915527344,1.0744720785505648,38.400001525878906,1.0584831327827673,39.11000061035156,-0.018130722350336748
5603,2002-12-17,37.88999938964844,39.59000015258789,37.540000915527344,39.060001373291016,13212800.0,-0.03243106390991468,-1.1925138053360913,-0.6685725620814732,37.93274022540667,45.40536980545565,0.9555659699095358,3.1229710510721986,-2.536442153237971,-3.184407189600691,22.975535944490126,2.049999237060547,0.5560745817169632,-2.756000518798828,-8.342266149953318,2.8302651123556615,-5.549133334376073,0.037132296778416674,3.810393014400532,36.76014460202357,-1.508166736939657,2.793132815577244,12,0.9099998474121094,2.385000228881836,-3.4424991607666016,-5.459999084472656,-3.3699989318847656,1,-0.0015834668661974804,1.7597764886901743,39.15999984741211,1.2641575977428456,37.040000915527344,1.0744720785505648,38.400001525878906,-0.0015834668661974804
5604,2002-12-18,35.900001525878906,37.099998474121094,35.65999984741211,37.04999923706055,12340000.0,-0.052520398411861624,1.3040048339991273,0.9829023602176656,24.19187803790949,42.07947421977167,2.557675467668247,5.315396839420551,-0.2614442133652659,-1.2545962960647472,23.11908444535647,2.229999542236328,-0.5237562657196122,-4.701498413085936,-10.429479504129006,1.0264826779571337,-7.5654889586074745,-1.8375078675643977,5.201543679820908,5.63384443730059,-24.04239147648373,2.8639905455215353,12,1.9799976348876953,4.374998092651367,-1.1800012588500977,-3.470001220703125,-1.2300033569336009,2,0.003342588489815501,-1.1925138053360913,37.88999938964844,1.7597764886901743,39.15999984741211,1.2641575977428456,37.040000915527344,0.003342588489815501
5605,2002-12-19,36.43000030517578,36.7400016784668,35.400001525878906,35.84000015258789,13378900.0,0.014763196567410208,1.2148709784202147,-0.5130446320468379,28.59514081886013,39.3043313553279,1.7544111951300394,4.76258623412388,-0.4760325950676645,-1.865144186104061,22.62785958189284,1.3400001525878906,-1.2975065208866141,-4.001999664306638,-10.020610394400727,2.016611065787451,-7.011305029353679,-0.9926942992595968,3.909728550363752,24.582317825385132,-1.534088804497209,3.0093053650470445,12,1.2299995422363281,3.844999313354492,-1.5924997329711914,-4.0,-0.5800018310546875,3,-0.019214953529385514,1.3040048339991273,35.900001525878906,-1.1925138053360913,37.88999938964844,1.7597764886901743,39.15999984741211,-0.019214953529385514
5606,2002-12-20,36.20000076293945,37.43999862670898,35.86000061035156,36.84000015258789,10192500.0,-0.006313465284370379,-1.393936941883641,-1.0847444476772379,25.930095986740156,36.65976588377707,1.6394880627796908,4.710341982756617,0.03806847020469206,-1.7026801377409413,21.120192210120834,1.5799980163574148,-1.8278145681707727,-3.8994993209838853,-10.088018978334595,2.289020336366825,-6.99375914965924,-0.8052394923085302,3.349371719854382,19.093066808208064,-2.5435900638748876,3.094259828675355,12,1.4599990844726562,4.48499870300293,-1.4625005722045898,-3.770000457763672,-2.450000762939453,4,0.0,1.2148709784202147,36.43000030517578,1.3040048339991273,35.900001525878906,-1.1925138053360913,37.88999938964844,0.0
5607,2002-12-23,37.4900016784668,37.900001525878906,36.04999923706055,36.099998474121094,7914300.0,0.035635383655792996,-1.48322175143051,-2.1718820780583172,35.54617292761395,34.558735737528885,0.422092908986059,3.1602205977975615,-0.9969522555744348,-3.019710194871948,19.547448276669183,1.8500022888183594,-2.1215984588870285,-2.341498565673831,-8.492616497628283,3.8096193662806215,-5.417057531651054,0.7340604003033917,1.3954714512206507,49.880688248088326,24.45346616301247,3.075558965977226,12,0.1699981689453125,3.289999008178711,-2.7525014877319336,-5.060001373291016,-4.850002288818352,0,-0.028807729599943155,-1.393936941883641,36.20000076293945,1.2148709784202147,36.43000030517578,1.3040048339991273,35.900001525878906,-0.028807729599943155
5608,2002-12-24,37.310001373291016,38.0,37.22999954223633,37.29999923706055,4057500.0,-0.0048012882666571555,-9.266568333248562,0.007195764872482374,40.45329929449049,33.690873291723214,0.401305384476089,2.9537385392149105,-0.5787937174140012,-2.864068342296669,17.55722430802724,0.7700004577636719,-2.4390316655455067,-2.1799989700317397,-8.077090923020748,3.7170929829572685,-5.128544946526247,0.768547006462768,1.017796299787065,73.46157570564606,43.803570000590554,2.948545976494506,12,0.34999847412109375,3.469999313354492,-2.0125012397766113,-4.880001068115234,-5.0800018310546875,1,-0.0763870861408914,-1.48322175143051,37.4900016784668,-1.393936941883641,36.20000076293945,1.2148709784202147,36.43000030517578,-0.0763870861408914
5609,2002-12-26,36.650001525878906,38.18999862670898,36.61000061035156,37.599998474121094,6093700.0,-0.017689622704880947,-2.067960949305192,-94.97940503432494,40.67680336705092,34.01856975879804,0.7550601708872762,3.3009777972863503,0.23987912729174354,-2.2008971590608155,15.40103487363575,1.5799980163574148,-2.5232895753737665,-2.533998870849608,-8.349025092821947,3.281027351122731,-5.441511981835781,0.373514240136565,-1.25,44.80291393952,12.082251978502256,2.9075131109861703,12,0.8449993133544922,4.129999160766602,-1.2775015830993652,-4.220001220703125,-4.350002288818352,3,-0.05811735278131491,-9.266568333248562,37.310001373291016,-1.48322175143051,37.4900016784668,-1.393936941883641,36.20000076293945,-0.05811735278131491
5610,2002-12-27,36.20000076293945,36.900001525878906,36.02000045776367,36.58000183105469,4821800.0,-0.012278328627672863,-1.3783758705480265,0.4000024092902231,38.8362640008858,34.434273432653356,0.9612591654853588,3.1567425573436623,0.9255782641071733,-1.784319640587043,12.80939174384035,0.8800010681152344,-2.8845054759874884,-2.503999710083008,-7.554144719873783,2.546145299707767,-5.029072214978399,0.021072794812383222,-0.7441992950439484,14.592293650079041,-19.41535414718072,2.5250725048953884,12,1.2950000762939453,4.579999923706055,-0.7825002670288086,-3.770000457763672,-3.4099998474121094,4,-0.042265264136693625,-2.067960949305192,36.650001525878906,-9.266568333248562,37.310001373291016,-1.48322175143051,37.4900016784668,-0.042265264136693625
5611,2002-12-30,35.56999969482422,36.7400016784668,35.349998474121094,36.38000106811523,6247600.0,-0.01740334405628552,-1.2239983398488163,2.1315765697936873,43.4190543877251,35.06460544963141,1.520733289659482,3.27745537696444,1.6930700249990664,-1.1871140740457804,10.131683559166715,1.3900032043457031,-3.1338679771480855,-2.704000854492186,-7.232057561473049,1.8240558524886765,-4.968029207982617,-0.4399725010017548,2.6199989318847585,7.746521439537743,-29.125350808288594,2.2640283534904326,12,1.8999996185302734,5.184999465942383,0.12749958038330078,-3.065000534057617,-3.3400001525878906,0,0.007871767829607856,-1.3783758705480265,36.20000076293945,-2.067960949305192,36.650001525878906,-9.266568333248562,37.310001373291016,0.007871767829607856
5612,2002-12-31,35.36999893188477,36.11000061035156,35.139999389648445,35.58000183105469,6455900.0,-0.005622737268916711,-1.895517459305312,0.2592623989224611,35.299064900957674,34.77197485802596,1.2589806618965085,2.8875317330114925,2.0120518362514517,-1.0407249891049801,7.5033068755863646,0.9700012207031179,-3.122922027350441,-2.4355014801025305,-5.978466950501485,1.1074639902964236,-4.206984215302008,-0.6640187449030535,2.7631996917724493,7.54097048424158,-27.240589533387247,1.7714827351994786,12,1.2950000762939382,5.280000686645501,1.892500877380364,-1.299999237060554,-3.7299995422363317,1,-0.045801497902348,-1.2239983398488163,35.56999969482422,-1.3783758705480265,36.20000076293945,-2.067960949305192,36.650001525878906,-0.045801497902348
5613,2003-01-02,37.36000061035156,37.47999954223633,35.41999816894531,36.349998474121094,12726800.0,0.05626241839303181,2.296002197265625,-4.809467584603531,43.57090403556273,36.92519996887632,-0.9097807185868092,0.5376002141208289,0.13082421884084283,-3.0469651003882916,5.379823113458423,2.1100006103515554,-2.8792311654839935,-0.19949989318847372,-3.0498696153257967,2.6508698289488493,-1.6246847542571317,1.2256849678801842,0.6534700439453118,72.78694347617825,38.478653584552184,1.4251848610686606,1,-0.6950016021728516,3.289999008178711,0.012499809265136719,-3.1800003051757812,-5.069999694824219,3,-0.12633836037452628,-1.895517459305312,35.36999893188477,-1.2239983398488163,35.56999969482422,-1.3783758705480265,36.20000076293945,-0.12633836037452628
5614,2003-01-03,39.0,39.02000045776367,36.95000076293945,37.09000015258789,12764500.0,0.043897199219906646,1.1230757794205966,1.8910849580384188,52.06326835055545,39.53276969462025,-2.3063373650318795,-1.2524605222174046,-1.2672359239757185,-4.6992600951875545,4.6746999142786665,2.0699996948242188,-2.805153499888199,1.494999504089357,-1.1884425582824463,4.17844156646116,0.15327847290345176,2.836720535275262,-3.8600006103515554,99.48452442634539,63.316773132085686,1.3417210311859018,1,-1.9200000762939453,1.6499996185302734,-0.9275007247924805,-4.120000839233398,-6.900001525878913,4,-0.1735897553272736,2.296002197265625,37.36000061035156,-1.895517459305312,35.36999893188477,-1.2239983398488163,35.56999969482422,-0.1735897553272736
5615,2003-01-06,40.84000015258789,41.47000122070313,39.31999969482422,39.65999984741211,15538000.0,0.04717949109199715,-1.3118288391018724,0.6178012562538072,62.649797341039275,43.612736511764595,-3.8610208155194954,-3.1358886539267203,-2.9095286684593162,-6.51894648692209,4.705476552913897,2.470001220703132,-2.59671178124745,3.2604995727539077,0.293619549090927,6.227379596416888,1.7770595609224173,4.743939584585398,-5.622400741577138,90.04737937002662,48.01845460128543,1.4834400118314917,1,-2.5349998474121023,-0.1900005340576172,-2.5625009536743164,-5.960000991821289,-8.799999237060547,0,-0.20910873858031032,1.1230757794205966,39.0,2.296002197265625,37.36000061035156,-1.895517459305312,35.36999893188477,-0.20910873858031032
5616,2003-01-07,40.459999084472656,41.70000076293945,40.11999893188477,40.849998474121094,13026600.0,-0.00930462944895838,-1.9532752928761659,-0.33050787185206737,54.89457448467845,45.76255890699398,-3.143794374673334,-2.825124884206261,-2.3025005880245644,-6.150972723250774,4.919593251041561,1.5800018310546804,-1.9112523692737113,2.832498550415039,-0.29207855126424676,5.957075652094325,1.2702099995753997,4.394787101254678,-4.992303601074205,81.09753934632616,41.61362850293773,1.5622885508396422,1,-2.039999008178711,0.1900005340576172,-1.2024993896484375,-4.924999237060547,-8.29000091552735,1,-0.1895699046589655,-1.3118288391018724,40.84000015258789,1.1230757794205966,39.0,2.296002197265625,37.36000061035156,-0.1895699046589655
5617,2003-01-08,39.38000106811523,40.33000183105469,39.060001373291016,40.099998474121094,11117800.0,-0.02669298172999468,1.1525356333506827,1.8461500841191152,55.69137380098586,47.45567829660458,-1.9752216973777337,-1.6675947383521645,-1.0620174320260176,-5.080462625473707,5.385527254480789,1.3999977111816406,-1.3879818412802933,1.6490005493163977,-1.56708966523275,4.865090763865545,0.04095544204182744,3.257045656590968,-3.5383672679443166,63.057344959650976,22.269334272278613,1.608045107274573,1,-0.960000991821282,1.18499946594239,0.7274985313415598,-3.720001220703118,-5.069999694824212,2,-0.1815642796329946,-1.9532752928761659,40.459999084472656,-1.3118288391018724,40.84000015258789,1.1230757794205966,39.0,-0.1815642796329946
5618,2003-01-09,40.459999084472656,41.36000061035156,39.93000030517578,40.02999877929688,14015400.0,0.027425037761917848,-3.5397033000302756,-0.5972247977408276,68.71920133144833,50.571500292648736,-2.8624163669942604,-2.763252262667322,-2.010160147059011,-6.200968233616422,5.974629516251861,1.9799995422363352,-0.73532668005641,2.648998641967772,-0.7592008976079114,6.0571981815434555,0.9448988721799338,4.35309841175561,-4.26686326653563,73.89470150596217,27.47601326653175,1.7040997697878408,1,-2.039999008178711,-0.8199996948242188,-0.3424992561340332,-4.799999237060547,-5.349998474121101,3,-0.21799307697486003,1.1525356333506827,39.38000106811523,-1.9532752928761659,40.459999084472656,-1.3118288391018724,40.84000015258789,-0.21799307697486003
5619,2003-01-10,41.40999984741211,41.79999923706055,39.5,39.68999862670898,16493800.0,0.023479999615324543,-1.1904770554875368,4.000000000000083,69.76189935558877,54.007681998726845,-3.42654197957156,-3.7229874751151613,-2.8000408570386526,-7.214146425989412,6.526528098059607,2.299999237060547,-0.35476752260001376,3.483999443054202,-0.24853348945779885,7.216532375566203,1.6177329767982016,5.3502659093102025,-4.886452132774934,85.7664345361241,35.07427921864967,1.866266466256,1,-2.940000534057617,-2.940000534057617,-0.7349996566772461,-5.75,-6.759998321533203,4,-0.22023663282999784,-3.5397033000302756,40.459999084472656,1.1525356333506827,39.38000106811523,-1.9532752928761659,40.459999084472656,-0.22023663282999784
5620,2003-01-13,40.45000076293945,42.63000106811523,40.11999893188477,42.29999923706055,16018800.0,-0.023182784062063977,1.0,-1.0755797448590292,65.94148318156583,56.51017408693137,-2.011848759161481,-2.742123099941651,-1.7435472529573062,-6.290336870865872,7.085057471326289,2.5100021362304545,-0.08499150371878983,2.4215003967285185,-1.4748362320247494,6.317837025481786,0.47333208235188806,4.369668711105149,-3.504336926508408,38.93556046135409,-15.102899301018198,1.9481683143766326,1,-1.5650005340576172,-1.5650005340576172,0.847498893737793,-4.790000915527344,-5.1399993896484375,0,-0.20642774119472185,-1.1904770554875368,41.40999984741211,-3.5397033000302756,40.459999084472656,1.1525356333506827,39.38000106811523,-0.20642774119472185
5621,2003-01-14,39.650001525878906,41.310001373291016,39.36000061035156,40.63000106811523,18919900.0,-0.01977748385590916,-1.4999987773416963,0.5297299192108275,58.4112142591243,59.078190682283214,-0.639487067027936,-1.8304095382369496,-0.8327607012498532,-5.554858545456625,8.032171520806031,1.9500007629394531,0.23385580694674246,1.4910011291503906,-2.440608037300734,5.422610295601515,-0.47480345407517177,3.456805712375953,-2.135903966279443,16.5266163311799,-36.4664723758777,1.9658045832255613,1,-0.6250019073486328,-0.7650012969970703,1.6674985885620117,-3.990001678466797,-4.600002288818352,1,-0.19192939010064447,1.0,40.45000076293945,-1.1904770554875368,41.40999984741211,-3.5397033000302756,40.459999084472656,-0.19192939010064447
5622,2003-01-15,38.45000076293945,39.13999938964844,37.61999893188477,38.83000183105469,18081300.0,-0.030264835227212572,2.0400125122547474,0.38775637307756966,54.11255172960458,60.24948487051009,1.165972047018542,-0.7234173985858732,0.40898399685750775,-4.409288124274923,8.225766770802444,2.0300025939941335,0.623609898558044,0.3265003204345689,-3.579792629666663,4.232793270535801,-1.6266461546160471,2.279646795485185,4.180000305175774,16.566895751449263,-32.43929267456555,1.9531464750506156,1,1.3400001525878906,0.4349994659423828,2.794999122619629,-2.7900009155273438,-3.1100006103515625,2,-0.16332906292285987,-1.4999987773416963,39.650001525878906,1.0,40.45000076293945,-1.1904770554875368,41.40999984741211,-0.16332906292285987
5623,2003-01-16,37.83000183105469,39.400001525878906,37.560001373291016,39.02000045776367,13793600.0,-0.01612480935195093,-1.1271683693157137,3.131566531144908,54.26917630692028,60.49458575455062,2.0781964110447007,-0.11398802442458589,1.0479416830392907,-3.8098755542565215,8.298305895168706,1.8400001525878906,0.9820231053836252,-0.2904987335205078,-4.197638772904185,3.616641305863169,-2.2440687532123462,1.6630712861713306,4.699799194335931,5.325453136403658,-42.38605172794299,1.9535700196918369,1,2.2649993896484375,1.0549983978271484,3.1499977111816406,-2.170001983642578,-2.8200035095214915,3,-0.09304785322199216,2.0400125122547474,38.45000076293945,-1.4999987773416963,39.650001525878906,1.0,40.45000076293945,-0.09304785322199216
5624,2003-01-17,36.02000045776367,37.400001525878906,35.7599983215332,37.02000045776367,14161600.0,-0.04784565915101768,-1.1578928876173267,0.840337104224702,49.40711363123487,59.02317645346125,3.8230673223498997,1.7976297249204407,2.870122640886059,-2.0251271366703634,8.571311881277682,2.0700035095214844,1.4564078897792143,-2.1065000534057603,-5.999626123683662,1.786626016872141,-4.053063088544711,-0.15993701826680962,6.311008581542964,3.7846001787965147,-46.128629007162395,1.9465630351389507,1,3.174999237060547,2.864999771118164,4.959999084472656,-0.3600006103515625,-1.970001220703118,4,-0.025263737808086995,-1.1271683693157137,37.83000183105469,2.0400125122547474,38.45000076293945,-1.4999987773416963,39.650001525878906,-0.025263737808086995
5625,2003-01-21,35.72999954223633,36.849998474121094,35.66999816894531,36.54999923706055,11606600.0,-0.008051108046691846,-1.510632426465814,0.8199996948242188,50.53908303829837,58.53923295941902,3.701208222170713,2.1423382549201264,3.11760379707556,-1.7283118471847132,8.762947156158775,1.1800003051757812,1.693729873322006,-2.3615009307861357,-6.330688816364983,1.6076869547927117,-4.346094873575559,-0.37690698799671196,6.206748854003905,1.0638535319409697,-51.944929296654806,1.9845939427894235,1,3.4200000762939453,3.155000686645508,5.25,-0.06999969482421875,-0.5999984741210938,1,-0.030226645121580797,-1.1578928876173267,36.02000045776367,-1.1271683693157137,37.83000183105469,2.0400125122547474,38.45000076293945,-0.030226645121580797
5626,2003-01-22,36.20000076293945,37.13999938964844,35.709999084472656,36.150001525878906,14232200.0,0.013154246479839315,-2.075255850202014,-0.06097470203481611,52.74653142795396,58.21202825130436,2.864623867474343,1.7627122055783815,2.68832809016412,-2.1743260206753376,9.236775645437403,1.4300003051757812,1.6791928666103217,-1.8914997100830107,-5.860687595661858,2.0776881754958367,-3.8760936528724343,0.09309423270641304,5.2354076151171896,14.209172037578313,-42.71062810003619,1.9845939427894235,1,2.9499988555908203,2.684999465942383,4.737499237060547,-0.5400009155273438,-0.4500007629394531,2,-0.02458561798041714,-1.510632426465814,35.72999954223633,-1.1578928876173267,36.02000045776367,-1.1271683693157137,37.83000183105469,-0.02458561798041714
5627,2003-01-23,36.40999984741211,37.4900016784668,35.68000030517578,37.08000183105469,15783300.0,0.005801079559303313,1.4295293078508429,-13.400244144350347,46.43660576027958,55.73618429895228,2.446277582410616,1.5469673524671208,2.508794531231885,-2.3639828849813966,9.588004811849476,1.8100013732910156,1.3151524548643607,-1.6275005340576172,-5.660025473614262,2.4050244054990273,-3.643763003835936,0.3887619357207015,4.564175713915624,19.839169235363542,-33.624692059991,2.016262469778321,1,2.739999771118164,2.4750003814697266,3.97499942779541,-0.75,-2.0600013732910227,3,-0.0373523926407876,-2.075255850202014,36.20000076293945,-1.510632426465814,35.72999954223633,-1.1578928876173267,36.02000045776367,-0.0373523926407876
5628,2003-01-24,34.459999084472656,35.880001068115234,34.299999237060554,35.59000015258789,17905600.0,-0.05355673636670044,-1.1793117237424118,1.6865637650381184,33.35776716026541,51.69128072169413,3.861781409510847,3.4493557750707,4.534284585554097,-0.3934358819713424,9.997719337368496,2.1100006103515554,1.0551214125441462,-3.4350011825561495,-7.766139544270644,0.8961371791583446,-5.6005703634133965,-1.2694320016989025,6.089842285464485,5.015665359226804,-40.866018637741064,2.165569180857249,1,4.005001068115234,4.005001068115234,5.092500686645508,1.2000007629394531,-0.25,4,0.025536885998112435,1.4295293078508429,36.40999984741211,-2.075255850202014,36.20000076293945,-1.510632426465814,35.72999954223633,0.025536885998112435
5629,2003-01-27,34.52000045776367,35.209999084472656,34.049999237060554,34.200000762939446,11206800.0,0.0017411890564458243,-2.7419184150618974,-0.2831853029643271,23.355820532976892,46.95954042740647,3.041498704501848,3.3956973593673183,4.535907189954344,-0.4043910103817723,10.699816428944716,1.1599998474121023,0.8376388200893601,-3.2684997558593736,-7.827305330824032,1.290305819105285,-5.547902543341706,-0.9890969683770408,5.404856698885808,13.66281648657742,-25.53205519890807,2.2794027874823306,1,3.1599998474121094,3.8199996948242188,5.017498970031738,1.1399993896484375,-0.43999862670897727,0,0.014194607684581362,-1.1793117237424118,34.459999084472656,1.4295293078508429,36.40999984741211,-2.075255850202014,36.20000076293945,0.014194607684581362
5630,2003-01-28,34.669998168945305,35.27000045776367,34.02000045776367,34.889999389648445,13305600.0,0.004345240706620457,1.55101166981962,-0.6875044703526506,25.10747083871533,43.25912449180547,2.218705497303482,3.294088177206767,4.451191769078214,-0.5078044321836117,11.141508584438608,1.25,0.31815469072829217,-3.0420019149780373,-7.761559061575987,1.6775552316199125,-5.401780488277012,-0.6822233416790624,4.549876037353506,18.731915922782434,-14.536200811020244,2.359778573298973,1,2.0400028228759837,3.6550025939941477,4.407501220703132,0.990001678466804,-0.75,1,-0.017882866011804333,-2.7419184150618974,34.52000045776367,-1.1793117237424118,34.459999084472656,1.4295293078508429,36.40999984741211,-0.017882866011804333
5631,2003-01-29,35.849998474121094,36.060001373291016,34.310001373291016,34.950000762939446,15846700.0,0.034035199523971826,1.6515081018752655,-4.090875988347666,34.95310003515509,41.13029652575553,0.49504812485196936,2.2515798966770717,3.2815752105011953,-1.610893168176183,11.137421131023126,1.75,-0.3209596389856557,-1.8760015487670927,-6.570399279258481,2.818396181724296,-4.223200414012787,0.47119731647860164,2.6418934073827955,52.73767644342817,22.27777145374826,2.3471988652456943,1,0.8600025177001953,2.4750022888183594,3.1175012588500977,-0.18999862670898438,-2.029998779296875,2,-0.020083610506304472,1.55101166981962,34.669998168945305,-2.7419184150618974,34.52000045776367,-1.1793117237424118,34.459999084472656,-0.020083610506304472
5632,2003-01-30,33.75,36.08000183105469,33.709999084472656,35.630001068115234,13136500.0,-0.05857736578809092,-1.4183665724022632,-2.0888953880192607,23.68627810010723,37.73219672499852,2.0766182045164,4.452258917231056,5.354874138206782,0.5213746093092908,11.142056379669352,2.3700027465820312,-0.9503644450319939,-3.8950000762939467,-8.811227191116103,1.0212270385282096,-6.3531136337050285,-1.436886518882865,4.11582708218026,1.6878003869418396,-22.316309130667705,2.45811355741108,1,1.8500003814697266,4.420000076293945,5.422499656677246,1.9099998474121094,-1.4199981689453054,3,0.059259259259259345,1.6515081018752655,35.849998474121094,1.55101166981962,34.669998168945305,-2.7419184150618974,34.52000045776367,0.059259259259259345
5633,2003-01-31,32.639999389648445,33.009998321533196,31.20000076293945,31.59000015258789,19790600.0,-0.03288890697337943,1.0223469163770242,-0.5585099151636197,16.034079932535107,34.02408186958744,2.6518677586438812,5.471020204058952,6.443746789629635,1.6567191827134664,12.279970239649277,2.5499992370605504,-1.4722382706294823,-4.769000625610346,-10.171904514660675,0.6339032634399828,-7.470452570135514,-2.067548681085178,4.5608952128986004,29.5081621214717,12.766477516537279,2.701451944525166,1,1.7050018310546804,4.275001525878892,6.580000877380364,3.0200004577636648,-0.29000091552735796,4,0.05238967881276846,-1.4183665724022632,33.75,1.6515081018752655,35.849998474121094,1.55101166981962,34.669998168945305,0.05238967881276846
5634,2003-02-03,32.22999954223633,33.200000762939446,32.18000030517578,32.860000610351555,11419700.0,-0.012561270069819441,-1.794523554463963,-0.6000014532190511,16.747569519459276,30.269469256383093,2.7577229816143216,5.636826326149659,6.848051081147474,2.066624138469159,12.71392525210398,1.0200004577636648,-1.8995037627411833,-4.840500450134279,-10.656234629269385,0.9752337290008235,-7.748367539701832,-1.9326333605667259,3.89073416918135,21.10652774292704,6.875942195474396,2.9078670895675516,2,2.115001678466797,4.6850013732910085,6.9900007247924805,4.77500057220459,1.3600006103515625,0,0.061433433768486534,1.0223469163770242,32.639999389648445,-1.4183665724022632,33.75,1.6515081018752655,35.849998474121094,0.061433433768486534
5635,2003-02-04,32.299999237060554,32.509998321533196,31.649999618530273,31.79999923706055,12554800.0,0.0021718801060637283,-1.1499988079059116,-0.7936494480808618,18.400680938159653,26.45326364640595,2.402678285675961,5.158716975660582,6.675370941397027,1.9986920295452322,12.27316404325067,0.8599987030029226,-2.3242907967856397,-4.343500709533686,-10.24729243346458,1.5602910143972117,-7.295396571499133,-1.3916048475682388,2.935002543631043,22.54094740487316,8.245504368800729,2.9518958619654483,2,2.045001983642571,4.615001678466783,6.837501525878899,4.855000495910637,3.0699996948242188,1,0.05510844074422727,-1.794523554463963,32.22999954223633,1.0223469163770242,32.639999389648445,-1.4183665724022632,33.75,0.05510844074422727
5636,2003-02-05,32.790000915527344,33.84999847412109,32.540000915527344,32.75,15482000.0,0.015170330961016498,-4.695652895029243,0.08000183105468693,24.084254490565087,23.969669060882115,1.5400527338514607,4.284293837318458,5.988584770400848,1.5441254845435992,11.453053492113808,1.5499992370605327,-2.5496125568289116,-3.469999122619626,-9.32621381409885,2.3862155688595976,-6.398106468359238,-0.5418917768800142,1.718700681968869,32.581963208503694,17.806577342035435,2.928107345739611,2,0.8500003814697266,4.124999999999993,6.347499847412109,4.6399993896484375,2.290000915527351,2,0.03446164141102126,-1.1499988079059116,32.299999237060554,-1.794523554463963,32.22999954223633,1.0223469163770242,32.639999389648445,0.03446164141102126
5637,2003-02-06,32.22999954223633,33.279998779296875,32.0,32.72999954223633,12025800.0,-0.017078418958684227,-1.6666666666666667,-12.49971390425329,24.217311201541335,22.954062843246113,1.6145538371935046,4.512529810980546,6.3412371163304115,2.134749314314959,11.251751196242088,1.279998779296875,-2.810810945841091,-3.6725004196166964,-9.599296153078221,2.2542953138448283,-6.635898286347462,-0.7091025528859305,1.68313590503967,38.86791203444477,21.95131462490363,2.9633978667307628,2,1.4100017547607422,4.6850013732910085,6.882499694824219,5.200000762939453,5.1100006103515625,3,0.04933292507510734,-4.695652895029243,32.790000915527344,-1.1499988079059116,32.299999237060554,-1.794523554463963,32.22999954223633,0.04933292507510734
5638,2003-02-07,31.63999938964844,32.689998626708984,31.34000015258789,32.59999847412109,8381300.0,-0.018305931150098598,1.3684196436936997,1.9199981689452912,27.282159687764775,23.390322749333656,1.9695937428456354,4.6460850499534665,6.671170352733295,2.76598371369678,10.745779612467942,1.3499984741210938,-3.192436958271138,-3.8215005874633725,-9.631859840037489,1.9888586651107403,-6.726680213750431,-0.9163209611763143,2.2099990844726456,11.952168831622972,-6.35184377300847,2.905179626287057,2,2.0000019073486293,5.275001525878896,7.017499923706051,5.79000091552734,6.490001678466786,4,0.021807915762223518,-1.6666666666666667,32.22999954223633,-4.695652895029243,32.790000915527344,-1.1499988079059116,32.299999237060554,0.021807915762223518
5639,2003-02-10,32.290000915527344,32.68000030517578,31.32999992370605,31.649999618530273,10119300.0,0.020543664298917852,-1.1093744644898007,-0.6666686534900613,32.80001342772924,24.24504970366853,1.0839945548529002,3.454940443597131,5.807458886225511,2.188079919577106,10.050866376828175,1.3500003814697301,-3.4984718917941464,-2.715499114990237,-7.964586075669338,2.5335878456888636,-5.340042595329784,-0.09095563465069034,1.0829979705810473,38.09529936686605,16.883050064088344,2.6245434803395495,2,1.3500003814697266,4.624999999999993,6.367498397827148,5.1399993896484375,6.979999542236328,0,0.0018580847597589045,1.3684196436936997,31.63999938964844,-1.6666666666666667,32.22999954223633,-4.695652895029243,32.790000915527344,0.0018580847597589045
5640,2003-02-11,32.09999847412109,32.68000030517578,31.61000061035156,32.40999984741211,10112600.0,-0.00588425010898308,1.5176395614456402,-0.48437616415087015,28.909464172672216,23.573534607837104,0.973476202738226,3.1487449730726027,5.679456444433896,2.438949552678423,9.016945790007608,1.0699996948242223,-3.4620203378927954,-2.488001441955575,-7.216182694189328,2.2401798102781783,-4.8520920680724515,-0.12391081583869834,0.8818607498168944,30.55551560885697,8.10805666370965,2.3640906261168757,2,1.5400028228759837,4.81500244140625,6.765001296997077,5.330001831054695,7.650001525878913,1,0.04641749997801514,-1.1093744644898007,32.290000915527344,1.3684196436936997,31.63999938964844,-1.6666666666666667,32.22999954223633,0.04641749997801514
5641,2003-02-12,32.040000915527344,32.779998779296875,31.79999923706055,31.93000030517578,11394500.0,-0.0018690829110821205,-4.2972555003403095,-0.35483910662646084,27.16824801821167,23.960420154293153,0.48745095774334857,2.750403024667733,5.466743216975168,2.584353398754999,8.344744988122436,0.9799995422363246,-3.3286766879359675,-2.167498970031737,-6.376821916616443,2.0418239765529727,-4.27216044332409,-0.06283749673938388,-0.8400001525878942,36.41032864125306,13.069775959141179,2.1046614732923543,2,0.4849987030029226,4.874999999999993,7.437499046325684,5.3899993896484375,7.950000762939453,2,0.10393251938840087,1.5176395614456402,32.09999847412109,-1.1093744644898007,32.290000915527344,1.3684196436936997,31.63999938964844,0.10393251938840087
5642,2003-02-13,32.169998168945305,32.34999847412109,31.43000030517578,32.110000610351555,10084500.0,0.004057342375260786,3.380962761126215,0.5454293244555417,35.22580054498481,26.09283355567645,0.12265989545826983,2.240681554525878,5.041547323137884,2.545536884327923,8.623974728488053,0.9199981689453054,-3.2442383079844674,-1.7235015869140682,-5.516655429456222,2.069652255628089,-3.620078508185145,0.17307533435700861,-0.9383974456787065,57.9309591866529,30.939290644816925,1.8965769212710784,2,0.4200010299682617,4.745002746582031,7.365001678466804,5.260002136230476,6.150001525878913,3,0.09045706645139018,-4.2972555003403095,32.040000915527344,1.5176395614456402,32.09999847412109,-1.1093744644898007,32.290000915527344,0.09045706645139018
5643,2003-02-14,34.310001373291016,34.31999969482422,32.220001220703125,32.279998779296875,14176900.0,0.06652170737179341,1.048779761627853,33.83475330620549,48.93184615790592,29.668864293281636,-1.961851001737081,-0.18609358436557955,2.7044315254589932,0.532278475512669,8.366006660507953,2.1500015258789134,-3.352570147538877,0.5925016403198242,-2.7289115400768864,3.913914820716535,-1.0682049498785346,2.253208230518183,-3.047432688903811,99.66560794988074,68.05549113255248,1.6607065901983553,2,-1.485001564025879,2.604999542236321,5.182498931884766,4.5499982833862305,3.859996795654297,4,0.08831240623778025,3.380962761126215,32.169998168945305,-4.2972555003403095,32.040000915527344,1.5176395614456402,32.09999847412109,0.08831240623778025
5644,2003-02-18,35.110000610351555,35.25,34.549999237060554,34.59999847412109,12101800.0,0.02331679408451759,-1.2950821722491268,0.2512322583918535,52.09924761672496,33.41314947978889,-2.5818712527428005,-1.114926109036979,1.7831527243546148,-0.15627357786662088,8.855568205364793,0.9399986267089844,-3.094701827986917,1.4380008697509723,-1.7737251890777443,4.649726928579689,-0.16786215966338602,3.0438638991653306,-3.7251346855468697,96.33509421903535,60.48954209766651,1.605863029414358,2,-1.820000648498528,1.8050003051757812,3.919999122619636,3.7699995040893626,3.2399978637695384,1,0.0860153917762474,1.048779761627853,34.310001373291016,3.380962761126215,32.169998168945305,-4.2972555003403095,32.040000915527344,0.0860153917762474
5645,2003-02-19,34.650001525878906,35.110000610351555,34.150001525878906,35.009998321533196,8516900.0,-0.01310165412919495,2.4285597509554364,-0.7058731132287024,43.85247599594452,35.60961853594216,-1.959534348270168,-0.7799760931935253,2.1378826090694076,0.3808965787181364,9.251035024914717,0.9599990844726491,-2.621683409878365,1.0320016860961942,-2.0684203509909906,4.132423723183379,-0.5182093324473982,2.5822127046397867,-3.033227556562501,84.29323240695433,48.49483017797252,1.5502110185435927,2,-1.360001564025879,2.2649993896484304,3.819997787475586,5.0449981689453125,3.7399978637695312,2,0.13333329663591065,-1.2950821722491268,35.110000610351555,1.048779761627853,34.310001373291016,3.380962761126215,32.169998168945305,0.13333329663591065
5646,2003-02-20,35.310001373291016,35.61999893188477,34.700000762939446,34.90999984741211,8523700.0,0.019047613805130093,-1.2438988081392601,-1.1111252397452827,59.3750042984101,39.51602888003869,-2.485899076076244,-1.591677298650751,1.3732766575764899,-0.1717634296539856,9.82061512293966,0.9699974060058665,-2.1094818771345913,1.7365015029907198,-1.2305620929004917,4.703565098881931,0.2529697050451176,3.220033300936322,-3.475233842133594,92.60148782346397,50.32008535271262,1.4835317979456055,2,-1.8350019454956055,0.9449996948242188,3.5749988555908203,4.384998321533203,2.4399986267089844,3,0.12574337168016836,2.4285597509554364,34.650001525878906,-1.2950821722491268,35.110000610351555,1.048779761627853,34.310001373291016,0.12574337168016836
5647,2003-02-21,35.049999237060554,35.7599983215332,34.61999893188477,35.75,8975900.0,-0.0073634133706698135,2.166676380051161,-1.74999523164659,66.13117953730364,43.83258664109856,-1.9934448965257943,-1.5165409471111602,1.5940956938607656,0.19052589337665182,10.277743257581799,1.1399993896484304,-1.6335830953320638,1.5444993972778391,-1.2030661660097763,4.292064960565451,0.17071661563403495,2.9182821789216433,-2.912413193844948,79.9435122614602,34.557341983785776,1.3737827816438064,2,-1.505000114440925,0.2500019073486257,3.9050006866455007,5.19000053405761,0.8899993896484304,4,0.14094158484839192,-1.2438988081392601,35.310001373291016,2.4285597509554364,34.650001525878906,-1.2950821722491268,35.110000610351555,0.14094158484839192
5648,2003-02-24,35.34000015258789,35.90999984741211,34.759998321533196,35.040000915527344,9987400.0,0.008273920737227769,-1.6744083922907749,-0.42856987155383786,71.15644916855248,48.09441283452336,-1.9035889621175457,-1.8311163710974512,1.217504890615153,0.017671982232229766,10.544647278520017,1.1500015258789134,-1.2669716962698558,1.7905002593994155,-1.0481022873424024,4.629102806141233,0.3711989860285101,3.209801532770321,-2.840172881540525,67.61362281711327,18.364916491436517,1.4193012733709087,2,-1.6700000762939453,-0.03999900817871094,3.997500419616699,4.934999465942383,0.8499984741210866,0,0.08432369918985727,2.166676380051161,35.049999237060554,-1.2438988081392601,35.310001373291016,2.4285597509554364,34.650001525878906,0.08432369918985727
5649,2003-02-25,35.009998321533196,35.09999847412109,34.0,34.720001220703125,9825400.0,-0.00933791255319305,3.6808704050907313,0.9666594611090388,67.80549375964324,52.41619389974237,-1.2819957053448405,-1.5415594791460379,1.4472374076603174,0.443493566631588,10.539680092659744,1.3400001525878906,-0.8451655373821865,1.4359985351562443,-1.4459995073313152,4.317996577643804,-0.005000486087539002,2.8769975564000276,-2.1009503413220614,52.879497498476745,0.24201128302083674,1.44099902124378,2,-1.3399982452392507,-0.664997100830071,4.4800024032592844,5.265001296997077,3.3300018310546946,1,0.09025992570438168,-1.6744083922907749,35.34000015258789,2.166676380051161,35.049999237060554,-1.2438988081392601,35.310001373291016,0.09025992570438168
5650,2003-02-26,34.049999237060554,35.400001525878906,33.84999847412109,34.790000915527344,9222500.0,-0.027420712096469457,-1.719295956097621,-2.551755435997986,57.79701386839785,55.81939010531861,-0.018215601538010162,-0.6644578311832632,2.316633463308719,1.4911900454562996,10.632766454722082,1.5500030517578196,-0.4487733760796644,0.5069993972778377,-2.33846711683551,3.352465911391185,-0.9157338597788396,1.929732654334515,-0.7808370327852998,9.708768427661267,-43.58746925823328,1.4227332570566746,2,-0.37999916076660867,0.295001983642571,4.990000724792473,6.2250003814697195,4.720001220703118,2,0.1262848556067031,3.6808704050907313,35.009998321533196,-1.6744083922907749,35.34000015258789,2.166676380051161,35.049999237060554,0.1262848556067031
5651,2003-02-27,35.130001068115234,35.189998626708984,33.90999984741211,34.47999954223633,11283600.0,0.031718116160166954,2.324686648501362,-0.878378448040341,66.86046202161079,59.33435249161039,-0.6859400072639943,-1.8985029900874366,1.2005538732529288,0.5384694108528407,11.166187934560536,1.279998779296875,-0.10468751784088681,1.6230010986328125,-1.1157899862159582,4.361792183481583,0.2536055562084272,2.992396641057198,-1.543938346663559,62.13600682941476,6.724913666564227,1.3693955424243855,2,-1.0650005340576172,-0.7849998474121094,3.8874988555908203,5.144998550415039,3.029998779296875,3,0.09279812759505002,-1.719295956097621,34.049999237060554,3.6808704050907313,35.009998321533196,-1.6744083922907749,35.34000015258789,0.09279812759505002
5652,2003-02-28,35.75,35.849998474121094,34.75,35.169998168945305,8370100.0,0.01764870233515281,1.8205133221174536,0.892308414615549,73.8122727979972,62.098844340509416,-0.8322290741552507,-2.488574963663183,0.4825934205917406,0.0586326971685196,11.565376096756754,1.0999984741210938,0.3406256169421624,2.1430000305175767,-0.7734375585786708,5.059437619613821,0.684781235969453,3.6012188250657005,-1.9000015258789134,92.23302229374262,30.030677780041657,1.4582187945481226,2,-0.8700008392333984,-1.404998779296875,3.2674999237060547,4.524999618530273,2.740001678466797,4,0.05594405594405605,2.324686648501362,35.130001068115234,-1.719295956097621,34.049999237060554,3.6808704050907313,35.009998321533196,0.05594405594405605
5653,2003-03-03,34.34999847412109,36.349998474121094,34.25,36.0,9830900.0,-0.03916088184276678,-1.2702704931892133,-2.8448212359579896,60.98079150453534,63.08568255026612,0.6415036567530237,-1.0054457834629105,1.807287705852417,1.6002217046979084,10.859475884936481,2.0999984741210938,0.8085426605153003,0.6574985504150348,-2.2397738807099614,3.554770981540031,-0.7911376651474669,2.1061347659775365,-0.43999862670897727,19.999999999999943,-43.382421571655726,1.4486362155624983,3,0.7500000000000071,-0.5749988555908132,4.667501449584968,5.925001144409187,3.1100006103515696,0,0.046288216105330626,1.8205133221174536,35.75,2.324686648501362,35.130001068115234,-1.719295956097621,34.049999237060554,0.046288216105330626
5654,2003-03-04,34.209999084472656,34.72999954223633,34.0,34.450000762939446,8366900.0,-0.0040756738243789,-1.2121203363870185,0.1454554281935873,61.30761091240354,65.02514198542823,0.7156727683766491,-0.7478465980082376,1.9329537716970222,1.8776417780191679,10.159858053520075,0.7299995422363281,1.1675470599752202,0.418499183654788,-2.40267149242532,3.239669859734896,-0.9920861543852624,1.8290845216948384,2.1399993896484375,14.400024414062743,-50.93983703617975,1.4105853380400537,3,0.8899993896484375,-0.4349994659423828,4.255001068115234,6.020000457763672,2.6000022888183594,1,0.05787780167275747,-1.2702704931892133,34.34999847412109,1.8205133221174536,35.75,2.324686648501362,35.130001068115234,0.05787780167275747
5655,2003-03-05,34.080001831054695,34.509998321533196,33.610000610351555,34.299999237060554,9092600.0,-0.0037999782781918956,1.812512293543109,0.916649447667515,60.85106693818659,65.1891489454034,0.8451937987558509,-0.5034718364045361,2.0297255409521426,2.1548001792442477,9.099532829822842,0.8999977111816406,1.2525454582761668,0.19950180053711364,-2.5345142389187245,2.9335178399929553,-1.1675062191908054,1.5665098202650327,2.269996643066399,17.153342596279888,-49.70420912177005,1.3670080197279204,3,0.8999977111816335,-0.30500221252442117,3.9299983978271413,6.0249977111816335,3.3599967956542827,2,0.12499994403320014,-1.2121203363870185,34.209999084472656,-1.2702704931892133,34.34999847412109,1.8205133221174536,35.75,0.12499994403320014
5656,2003-03-06,33.919998168945305,34.25,33.400001525878906,33.950000762939446,9929100.0,-0.004694942884762132,1.6984032794230126,0.1363770352516863,59.27888932937439,64.42778336674459,0.8798118644380395,-0.2682229378543539,2.161374131952975,2.4451243901652546,8.73172971270714,0.8499984741210938,1.233958195200259,-0.01700172424317259,-2.702402201581286,2.6683987530949373,-1.3597019629122258,1.3256985144258806,2.3204003906250037,17.627023084761127,-48.2793760144067,1.3427002386690552,3,0.9550018310546946,-0.14499855041503196,3.5975027084350657,6.170001983642585,2.540000915527351,3,0.1429835657614711,1.812512293543109,34.080001831054695,-1.2121203363870185,34.209999084472656,-1.2702704931892133,34.34999847412109,0.1429835657614711
5657,2003-03-07,33.81999969482422,34.040000915527344,32.759998321533196,33.09999847412109,12286100.0,-0.0029480683820507503,1.206894056983517,-23.99796567069318,46.68469914750068,61.708700031072176,0.8794724053385963,-0.04532171446508926,2.1896839760854405,2.6514358680072974,8.26911272160366,1.2800025939941477,1.348254980580876,-0.19650020599365092,-2.760521246695639,2.3675208347083405,-1.4785107263446449,1.085510314357343,2.249975042724607,29.526499393792704,-30.783172919725793,1.2820105203509953,3,0.7349987030029297,-0.04500007629394531,3.6975011825561523,6.270000457763672,3.3699989318847585,4,0.12832643973240732,1.6984032794230126,33.919998168945305,1.812512293543109,34.080001831054695,-1.2121203363870185,34.209999084472656,0.12832643973240732
5658,2003-03-10,32.330001831054695,33.529998779296875,32.25,33.34999847412109,9902100.0,-0.04405670837417397,-1.1694888953544758,-1.4166596024244142,32.797041155286465,57.81887196392142,2.1206048603512357,1.580028772645413,3.5950040758921418,4.230262166066375,7.61944852325738,1.5699996948242188,1.2003387336288824,-1.7209981918334876,-4.166194746317657,0.7241983626506858,-2.9435964690755725,-0.49839991459140265,3.4751747932128794,3.225880879903442,-50.356989185180076,1.2225982772420865,3,1.9699974060058523,1.4449977874755788,4.554998397827141,7.604997634887688,5.029998779296868,0,0.19053509120111123,1.206894056983517,33.81999969482422,1.6984032794230126,33.919998168945305,1.812512293543109,34.080001831054695,0.19053509120111123
5659,2003-03-11,32.34999847412109,32.75,32.06999969482422,32.299999237060554,9527900.0,0.0006185166079137883,-1.666676639764236,-0.049019021190325814,34.94762280430187,55.28005073457742,1.8814628258447357,1.6493188996206172,3.5100931825506976,4.262110209588506,6.973577333302352,0.6800003051757812,1.0036828782110803,-1.7040014266967844,-4.140232028098168,0.7322291747045995,-2.922116727397473,-0.48588612599609604,3.0996604877197313,11.475366265862403,-36.64390301718824,1.218115300700691,3,1.8600006103515696,1.4900007247924876,3.2800025939941477,6.330001831054695,6.1599998474121165,1,0.15795984084634185,-1.1694888953544758,32.330001831054695,1.206894056983517,33.81999969482422,1.6984032794230126,33.919998168945305,0.15795984084634185
5660,2003-03-12,33.59000015258789,33.630001068115234,32.279998779296875,32.34000015258789,13736400.0,0.03833081103415714,1.0300758349299588,25.000381475554523,39.53770702386825,52.24418906816159,0.6362575581868413,0.5551296708105298,2.232754879521785,3.1208096310278393,6.036751288599033,1.3500022888183594,0.7542604808960931,-0.5384998321533203,-2.8086012335961072,1.7316015692894666,-1.6735505328747138,0.5965508685680732,1.4540996972109355,69.72478187984055,26.107279408346166,1.1350507007213937,3,0.6199989318847656,0.2499990463256836,2.0400009155273438,5.090000152587891,6.3600006103515625,2,0.09586189955569391,-1.666676639764236,32.34999847412109,-1.1694888953544758,32.330001831054695,1.206894056983517,33.81999969482422,0.09586189955569391
5661,2003-03-13,35.36999893188477,35.470001220703125,33.5,34.209999084472656,14156000.0,0.0529919253114306,1.8970511925097542,0.9279998779296932,51.64270926595652,49.780904231268174,-1.2361072596274383,-1.014622885608965,0.45564334140414786,1.4034421700216058,5.383543895389314,1.970001220703125,0.5831128657088271,1.0749990463256935,-1.0328064328227384,3.1828045254741255,0.021096306751474003,2.128901785899913,-3.299999237060554,97.05875753121902,55.63883332839718,1.0539027395742173,3,-1.1599998474121165,-1.5299997329711985,0.26000213623046164,3.3100013732910085,5.470001220703118,3,0.05852416616722533,1.0300758349299588,33.59000015258789,-1.666676639764236,32.34999847412109,-1.1694888953544758,32.330001831054695,0.05852416616722533
5662,2003-03-14,35.080001831054695,35.970001220703125,34.68000030517578,35.650001525878906,14874800.0,-0.00819895701406581,1.132234531548516,-0.4913791118988882,48.66530554216324,48.41251690211572,-1.1746735106117256,-0.5222116080530554,0.7516650292389926,1.7455994954790484,4.613995681524825,1.2900009155273438,0.5631149462138012,0.6395017623901467,-1.2400669674437594,2.5190704922240528,-0.3002826025268064,1.5792861273070997,-2.942002105712895,77.17951175806631,37.45885248303527,0.9397843649169544,3,-1.0600013732910227,-1.2400026321411204,0.19749927520751243,3.5999984741210866,6.779998779296868,4,0.0393385741558403,1.8970511925097542,35.36999893188477,1.0300758349299588,33.59000015258789,-1.666676639764236,32.34999847412109,0.0393385741558403
5663,2003-03-17,37.34000015258789,37.77999877929688,34.86999893188477,34.90999984741211,17734100.0,0.06442412210858328,-1.3187230045806855,-4.263160712612653,59.982877977313215,48.26532435377236,-3.3144911425717325,-2.6810287662309804,-1.5400766305033358,-0.466290825364176,5.398435756092648,2.9099998474121094,0.41411620346679,2.748000144958496,0.46710814053034255,5.02889214938665,1.6075541427444193,3.888446147172573,-5.048720367431635,92.29424348060773,51.9975692441937,1.1404460022140777,3,-2.4150009155273438,-2.785000801086426,-2.0624990463256836,1.3400001525878906,3.579998016357422,0,-0.004017180644508289,1.132234531548516,35.080001831054695,1.8970511925097542,35.36999893188477,1.0300758349299588,33.59000015258789,-0.004017180644508289
5664,2003-03-18,38.13000106811523,38.13000106811523,36.810001373291016,37.11999893188477,13189300.0,0.021156960693600402,1.613855253318047,0.4156386869907792,67.73915016449646,49.03066693447345,-3.9001007259387706,-3.407903204052559,-2.406165654374867,-1.1476955263896613,6.2652096383386615,1.3199996948242116,0.15475298192533415,3.387001037597649,0.6147767231112979,6.159225352084,2.0008888803544735,4.773113194840825,-5.509398143310534,100.0,53.527709781600585,1.3861121572431763,3,-3.0300006866455007,-3.40000057220459,-2.8524999618530202,0.549999237060554,2.770000457763679,1,-0.020194084348126307,-1.3187230045806855,37.34000015258789,1.132234531548516,35.080001831054695,1.8970511925097542,35.36999893188477,-0.020194084348126307
5665,2003-03-19,39.27000045776367,39.70000076293945,37.63999938964844,37.88999938964844,17551700.0,0.029897701487392014,-1.1914895775630998,1.3663348012962582,67.90658735433357,49.9893000483578,-4.72316912405315,-4.410147847627059,-3.6698928115670455,-2.2063352347106857,7.635808829673932,2.0600013732910156,0.15468542112706274,4.2960004806518555,0.864790904866048,7.727210056437663,2.580395692758948,6.011605268544763,-6.208645681494133,93.06451206028697,46.56705230175932,1.7156047878929044,3,-3.385000228881836,-3.7049999237060547,-3.992499351501465,-0.5900001525878906,-0.3300018310546946,2,-0.0193532499967215,1.613855253318047,38.13000106811523,-1.3187230045806855,37.34000015258789,1.132234531548516,35.080001831054695,-0.0193532499967215
5666,2003-03-20,39.75,40.75,38.810001373291016,39.09000015258789,21336000.0,0.012223059247289392,-2.1803323796569893,0.4782603888223928,67.5131493592172,52.303572294104086,-4.793278807159616,-4.785830697026611,-4.258343038816719,-2.5866681336462136,8.928796882118405,1.9399986267089844,0.18763070759180067,4.554000091552737,0.5112210612655872,8.596779121839884,2.532610576409162,6.575389606696312,-6.024780625063471,83.52553459182738,41.044741986906814,2.0213895151435737,3,-3.3400001525878906,-3.6599998474121094,-4.472498893737793,-1.0699996948242188,0.3600006103515625,3,0.00503146573432578,-1.1914895775630998,39.27000045776367,1.613855253318047,38.13000106811523,-1.3187230045806855,37.34000015258789,0.00503146573432578
5667,2003-03-21,39.9900016784668,40.7599983215332,39.36999893188477,40.59000015258789,18800300.0,0.006037778074636346,1.9574618325257342,-0.9090888073288443,77.485420667424,57.2689477954527,-4.543860702184297,-4.887340468293594,-4.571425689177367,-2.7536559411145873,10.214261441659394,1.3899993896484304,0.2590509186868246,4.547001647949216,-0.02695785836281317,9.120961154261249,2.260021894793198,6.833981401105234,-5.421808628522655,86.92705054571547,39.88402883639558,2.286979753156016,3,-3.575002670288086,-3.8950023651123047,-5.270001411437995,-1.3100013732910156,1.2099990844726562,4,0.02125527477981537,-2.1803323796569893,39.75,-1.1914895775630998,39.27000045776367,1.613855253318047,38.13000106811523,0.02125527477981537
5668,2003-03-24,38.31999969482422,39.29999923706055,38.20000076293945,39.04999923706055,12707100.0,-0.041760487960714854,-1.2680441562221025,1.2166689978764798,67.43003795933319,60.87810503490062,-2.1622007259612985,-3.1438228940542814,-3.030233908550997,-1.0416444975914345,11.144416925834994,1.7900009155273438,0.3406488719868861,2.727999687194824,-2.022573677990664,7.478573052380309,0.3527130046020801,5.103286369787568,-2.8849539068576107,38.227835143143004,-12.409590250563802,2.3752866825927423,3,-1.8000011444091797,-1.9050006866455078,-3.567499637603767,0.3600006103515625,2.6800003051757812,0,0.09237998287368154,1.9574618325257342,39.9900016784668,-2.1803323796569893,39.75,-1.1914895775630998,39.27000045776367,0.09237998287368154
5669,2003-03-25,38.16999816894531,38.38999938964844,37.349998474121094,37.86000061035156,15276300.0,-0.003914444860999455,1.7733357747395833,-0.424654456144018,67.3158221142665,63.964562267167096,-1.2290618609357935,-2.893283915681806,-3.044067453512703,-0.8428940459463377,12.38856085246835,1.0400009155273438,0.5890833761634653,2.4199981689453125,-2.4575728026906773,7.297569140581302,-0.018787316872682425,4.858783654763307,-1.989459026279384,24.046912947709558,-29.55263248360214,2.4387854858179954,3,-1.039999008178711,-1.7549991607666016,-3.2999978065490723,0.4250030517578125,2.8700027465820312,1,0.07204611296621355,-1.2680441562221025,38.31999969482422,1.9574618325257342,39.9900016784668,-2.1803323796569893,39.75,0.07204611296621355
5670,2003-03-26,38.349998474121094,39.02999877929688,38.11000061035156,38.33000183105469,12445100.0,0.004715753571144399,-3.000000000000031,0.06450580822996653,68.72359457519478,65.86243841263801,-0.7407469785449194,-2.8824040292950954,-3.358240759765806,-1.0002269836204505,13.61436187503194,0.9199981689453196,1.13639886505905,2.3849985122680692,-2.5557303508684868,7.325727375404622,-0.08536591930020876,4.855362943836347,-1.5283350464137442,29.325514508715074,-27.633610429813942,2.4703644315682762,3,-0.6299991607666016,-1.9349994659423828,-3.247498035430908,-0.6799983978271484,3.700000762939453,2,0.06649291142680425,1.7733357747395833,38.16999816894531,-1.2680441562221025,38.31999969482422,1.9574618325257342,39.9900016784668,0.06649291142680425
5671,2003-03-27,38.38999938964844,38.77000045776367,37.77000045776367,37.88000106811523,11543300.0,0.0010430486862818,-1.73972774540799,25.504196871423478,69.41376804689392,68.16782313538586,-0.34342503127614776,-2.8097066901580874,-3.5089259065807994,-1.0063998442746254,14.817266328428975,1.0,1.7092375003661928,2.2619995117187486,-2.7768668538929404,7.300865877330434,-0.25743367108709236,4.7814326945245895,-1.0400009155273438,30.49856193737408,-28.694203192372175,2.519433182805843,3,-0.5750007629394531,-1.9750003814697266,-3.287498950958252,-1.4749984741211009,4.04999923706054,3,0.014326627918854307,-3.000000000000031,38.349998474121094,1.7733357747395833,38.16999816894531,-1.2680441562221025,38.31999969482422,0.014326627918854307
5672,2003-03-28,37.75,38.54999923706055,37.52999877929688,38.22999954223633,7680800.0,-0.016670992441354615,-1.2173875185033338,-0.9411786705362154,74.81684559416364,69.81604175948036,0.799186025444456,-2.1209310474474563,-2.950644136206691,-0.36437204112240806,15.59996171373773,1.0200004577636648,2.1901265270080756,1.5220001220703097,-3.5644385695699583,6.608438813710574,-1.0212192237498243,4.065219467890444,3.009998321533203,20.512890737331787,-43.86903900343445,2.5432193458201326,3,1.0349998474121094,-1.335000991821289,-2.8849997520446777,-0.8349990844726634,5.349998474121094,4,0.06251657245964415,-1.73972774540799,38.38999938964844,-3.000000000000031,38.349998474121094,1.7733357747395833,38.16999816894531,0.06251657245964415
5673,2003-03-31,35.939998626708984,37.0,35.81999969482422,36.84000015258789,13068100.0,-0.04794705624611961,-1.0701770823573504,1.8750049670584683,64.1227353804237,69.41421789458337,2.6705495943414803,-0.1957388917838614,-1.2250901199253335,1.4290099888826475,16.012735428999765,1.9300003051757812,2.4018466750599856,-0.36750125885009766,-5.3795074461411545,4.644504928440959,-2.8735043524956225,2.138501834795427,4.755399703979492,3.738285548591643,-64.55438924734577,2.506003093645528,3,2.3500003814697266,0.47500038146972656,-1.51749849319458,0.9750022888183523,6.100002288818359,0,0.14635510120252126,-1.2173875185033338,37.75,-1.73972774540799,38.38999938964844,-3.000000000000031,38.349998474121094,0.14635510120252126
5674,2003-04-01,36.18999862670898,36.7599983215332,35.7400016784668,35.95000076293945,10308200.0,0.006956038106640472,-2.0909174980059415,-0.2666638409697713,61.092142505617865,68.65705735583718,2.3651401778915115,-0.30545758104276644,-1.5000228951971337,1.1705415393686067,16.62029865860126,1.0199966430664062,2.702184308723929,-0.21650123596192117,-5.131339256053813,4.698336784129971,-2.6739202460078673,2.240917774084025,4.31038375854493,13.677730844463163,-52.185188237433586,2.457419010045946,4,2.0600013732910227,0.22500038146973367,-1.7049980163574148,0.7250022888183594,4.870002746582038,1,0.13290968653812385,-1.0701770823573504,35.939998626708984,-1.2173875185033338,37.75,-1.73972774540799,38.38999938964844,0.13290968653812385
5675,2003-04-02,38.34000015258789,38.56999969482422,37.18999862670898,37.209999084472656,11216600.0,0.05940872084731619,-1.3589721853613521,4.708379692914276,62.282879429732894,68.07591625256116,0.07749425428178824,-2.2345115531329895,-3.6411390239548993,-1.001059669001279,17.887314701106796,2.3800010681152415,2.7434719066509317,1.7205003738403306,-3.138732977491216,6.579733725171877,-0.7091163018254463,4.1501170495061075,1.874759390258788,85.80856506894156,22.90476786157815,2.4296166756657733,4,-0.09000015258789062,-1.9250011444091797,-4.3324995040893555,-1.424999237060554,4.150001525878906,2,0.07042255483030324,-2.0909174980059415,36.18999862670898,-1.0701770823573504,35.939998626708984,-1.2173875185033338,37.75,0.07042255483030324
5676,2003-04-03,38.77000045776367,39.27999877929688,37.93000030517578,38.66999816894531,10704100.0,0.011215448707992737,1.410713859966399,0.088497517073286,65.08583999553338,66.69818506679553,-0.5656189207677969,-2.4058826157937645,-4.072225955523649,-1.4114186891582392,19.427167936961094,1.3499984741211009,2.6313303517415534,1.9080005645751967,-2.867351166572618,6.683352295723012,-0.47967530099870714,4.295676430149101,1.1762736132202107,85.59325595454239,23.483367504976528,2.387675865573907,4,-1.25,-2.355001449584961,-4.762499809265137,-1.8549995422363352,4.860000610351555,3,0.08460146351739484,-1.3589721853613521,38.34000015258789,-2.0909174980059415,36.18999862670898,-1.0701770823573504,35.939998626708984,0.08460146351739484
5677,2003-04-04,38.15999984741211,38.86000061035156,37.75,38.79999923706055,8827700.0,-0.015733830362372636,1.9210460272047383,-6.399847415601755,53.875231387502936,65.19209544770328,-0.2710016956096908,-1.5326487362338241,-3.477192569750983,-0.7918306886005979,20.53511387072141,1.1100006103515625,2.406939815911471,1.0809999465942397,-3.502912042776998,5.664911935965478,-1.2109560480913828,3.372955941279862,1.5338978800207457,68.3615861825947,9.653841945628386,2.2919559946856203,4,-0.6499996185302734,-1.7450008392333984,-3.9549989700317383,-1.2449989318847727,4.590000152587891,4,0.11215929759986953,1.410713859966399,38.77000045776367,-1.3589721853613521,38.34000015258789,-2.0909174980059415,36.18999862670898,0.11215929759986953
5678,2003-04-07,38.4900016784668,40.0,38.38999938964844,39.88999938964844,10759600.0,0.008647846760331257,-1.0124978840381373,2.1874985098824595,51.77865731840631,63.465743803718816,-0.6418501555138079,-1.4519383416680967,-3.7557715962847738,-1.0770172141520575,21.527394789641086,1.8400001525878906,2.145381027139848,1.1030017852783232,-2.9323380698109176,5.138341640367564,-0.9146681422663008,3.120671712822947,-2.75,64.55401604501702,10.612196296884292,2.0176699275446217,4,-0.6200008392333984,-2.075002670288086,-3.8775014877319336,-1.5750007629394602,3.049999237060547,0,0.11977128071244936,1.9210460272047383,38.15999984741211,1.410713859966399,38.77000045776367,-1.3589721853613521,38.34000015258789,0.11977128071244936
5679,2003-04-08,37.459999084472656,38.27000045776367,37.22999954223633,38.099998474121094,10521600.0,-0.02676026368090223,1.1224435777066741,0.45714316854722464,40.95904636508623,60.38079400259565,0.3093826010106042,-0.020531153757922027,-2.6871890106068292,-0.015717330019391795,22.171241236704375,1.2600021362304688,1.71336858341801,-0.18250083923339844,-3.4488262192346824,3.0838245407678855,-1.815663529234044,1.450661850767247,-1.6347974395751947,9.60855251993914,-37.75757629397506,1.6331626900006428,4,0.4100017547607422,-1.0450000762939453,-3.0225000381469727,-0.5449981689453196,4.510002136230476,1,0.12226379986627167,-1.0124978840381373,38.4900016784668,1.9210460272047383,38.15999984741211,1.410713859966399,38.77000045776367,0.12226379986627167
5680,2003-04-09,36.810001373291016,37.9900016784668,36.45000076293945,37.650001525878906,10038700.0,-0.017351781288512336,1.0263163838688547,1.3125014901175405,35.55994482560146,56.61925808911871,0.802332809576157,0.9307920036375066,-2.010204516459339,0.6624350528743648,23.411060837628263,1.5400009155273438,1.4614574856787215,-0.9934986114501925,-3.685751282655474,1.698754059755089,-2.339624947052833,0.35262772415244825,-0.9013037612915014,10.140864442823048,-31.30254943917522,1.3461263356026392,4,1.0599994659423828,-0.3950023651123047,-2.372502326965332,0.10499954223632102,3.799999237060547,2,0.11545775173710693,1.1224435777066741,37.459999084472656,-1.0124978840381373,38.4900016784668,1.9210460272047383,38.15999984741211,0.11545775173710693
5681,2003-04-10,37.43999862670898,37.52000045776367,36.2599983215332,36.86999893188477,8679300.0,0.01711483917180945,2.452044772843661,-0.6785709420029713,37.93755305204438,52.52155891777212,0.02615708669104322,0.4888910262020616,-2.6433787115154317,0.02989302276034067,23.912844255120547,1.2600021362304688,1.2226495037017315,-0.4670013427734432,-2.913267113197989,1.9792644276511027,-1.690134227985716,0.7561315424388297,-1.4494749669494524,31.55079613920152,-3.9682557170702317,1.2231328852122727,4,0.43000221252442117,-1.0249996185302663,-3.0624990463256765,-0.5249977111816406,1.6400032043457102,3,0.13488256509056717,1.0263163838688547,36.810001373291016,1.1224435777066741,37.459999084472656,-1.0124978840381373,38.4900016784668,0.13488256509056717
5682,2003-04-11,36.459999084472656,37.97000122070313,36.22000122070313,37.72999954223633,10480000.0,-0.0261752024087204,-1.0000043596635375,-2.228072171433981,40.58704609758206,49.90648233078972,0.8984032118989091,1.6628316648139005,-1.6103097077573807,0.9952364198424135,24.228501632534922,1.75,0.9089389086158235,-1.516000747680664,-3.689123676770194,0.6571221814088659,-2.602562212225429,-0.4294392831358991,-0.3892858979083229,6.349151885550795,-27.63643284760842,1.0865614645447634,4,1.4100017547607422,-0.04500007629394531,-2.1349992752075195,0.4550018310546804,2.979999542236321,4,0.19665392659584802,2.452044772843661,37.43999862670898,1.0263163838688547,36.810001373291016,1.1224435777066741,37.459999084472656,0.19665392659584802
5683,2003-04-14,37.18999862670898,37.2599983215332,36.060001373291016,36.63999938964844,11314400.0,0.020021929801616656,2.4782589465886034,-0.4330701093045483,45.31549105825722,48.15352105886076,0.4071825356179559,0.9707911580672643,-2.241878840581556,0.26409747227985747,23.58630404609995,1.1999969482421875,0.580943378245621,-0.7785011291503992,-2.9618774517106203,1.404875193409822,-1.8701892904305097,0.31318703212971144,2.8100013732910227,51.131118621598816,15.232027038379826,1.0916881612801117,4,0.8400020599365305,-0.7749996185302663,-3.0249996185302663,-0.2749977111816406,2.1599998474121165,0,0.14950259689705825,-1.0000043596635375,36.459999084472656,2.452044772843661,37.43999862670898,1.0263163838688547,36.810001373291016,0.14950259689705825
5684,2003-04-15,37.36000061035156,37.93000030517578,36.29999923706055,36.54999923706055,13952600.0,0.0045711747760188715,-1.4885486402511292,1.4727318125385995,45.26317019090999,46.26244225454711,0.47002711430107524,0.7801432547811586,-2.2962280123624126,0.10415203452136268,22.87498020099827,1.6300010681152344,0.23413670279889232,-0.5699991226196275,-2.7684876603046646,1.6284894150654097,-1.669243391462146,0.5292451462228911,2.56119941711426,67.35746277211832,29.361693991366025,1.099244268842519,4,0.6700000762939453,-0.9450016021728516,-3.3225011825561523,-0.44499969482422586,2.779998779296875,1,0.11188437464900902,2.4782589465886034,37.18999862670898,-1.0000043596635375,36.459999084472656,2.452044772843661,37.43999862670898,0.11188437464900902
5685,2003-04-16,38.5099983215332,39.36000061035156,38.15999984741211,38.20000076293945,14581800.0,0.03078152281568758,-5.153859697171251,0.3827123864423063,50.51902646033425,44.64390741730276,-0.7300980305820985,-0.45293340216562683,-3.3170819719974247,-1.0773802952849607,21.71197497870461,2.0,0.16076489494608381,0.6179986953735366,-1.5080471796088233,2.7440445703558964,-0.4450242421176398,1.681021632864713,1.333977732849121,74.24234892928358,33.8401002728461,1.0630229374911782,4,-0.4799976348876953,-1.989999771118164,-4.484999179840088,-1.5949974060058665,1.4099998474121094,2,0.08984687224032517,-1.4885486402511292,37.36000061035156,2.4782589465886034,37.18999862670898,-1.0000043596635375,36.459999084472656,0.08984687224032517
5686,2003-04-17,39.95000076293945,40.31999969482422,38.209999084472656,38.43000030517578,15271300.0,0.03739294999140674,-1.153058662561332,4.903265898798976,58.89967627552352,45.20217907152727,-2.218403722062199,-1.9786293922054483,-4.6243416787283,-2.5892443981827,20.250253825716342,2.1100006103515625,0.17811662246591453,2.0480010986328097,-0.11637754425768776,4.212379741523307,0.965811777187561,3.1301904200780584,-3.8899993896484375,91.31457564162606,46.397249256765974,1.0821893214452472,4,-1.760000228881836,-2.8200016021728516,-5.925001621246338,-3.0349998474121165,2.1599998474121094,3,0.01652064667854458,-5.153859697171251,38.5099983215332,-1.4885486402511292,37.36000061035156,2.4782589465886034,37.18999862670898,0.01652064667854458
5687,2003-04-21,40.84000015258789,40.93999862670898,39.43999862670898,40.11999893188477,12191100.0,0.022277831605802323,2.260876055263514,0.4736848709653895,71.41608601473595,47.384115593341676,-3.0041889459739934,-2.9530904514827085,-5.350466315315266,-3.546659700070272,18.79431324821351,1.5,0.04064891782282842,2.895500564575194,0.5340776924711719,5.256923436679216,1.7147891285231793,4.0762120006272085,-4.69479881286621,97.95084978683036,45.84906465288621,1.1807114360520112,4,-2.3400001525878906,-3.030000686645508,-6.815001010894775,-3.924999237060554,1.2900009155273366,0,-0.04309496363754739,-1.153058662561332,39.95000076293945,-5.153859697171251,38.5099983215332,-1.4885486402511292,37.36000061035156,-0.04309496363754739
5688,2003-04-22,41.86000061035156,41.91999816894531,40.150001525878906,40.52999877929688,14609600.0,0.02497552531715752,1.4413798183674114,1.847221633535379,73.21867582860303,50.96851886706576,-3.906716331409065,-3.8939286239030153,-6.172340404802981,-4.649426873297415,18.359375704532916,1.7699966430664062,-0.15154798795811075,3.7385009765624986,0.7987165945342767,6.6782853585907205,2.2686087855483876,5.2083931675766095,-5.523007379150393,98.93242758013072,40.23650993112077,1.4698921910141103,4,-2.8700008392333984,-3.4650020599365234,-7.9300007820129395,-4.944999694824226,2.4399986267089844,1,-0.05781180000852992,2.260876055263514,40.84000015258789,-1.153058662561332,39.95000076293945,-5.153859697171251,38.5099983215332,-0.05781180000852992
5689,2003-04-23,40.91999816894531,41.75,40.290000915527344,41.59000015258789,14477200.0,-0.022455863060207304,1.9494880993206767,-0.5037601964136186,61.72725964381145,53.87599829131132,-2.7092001012570677,-2.885268867915272,-5.062004267004035,-3.7766225030416365,18.54010557899942,1.5699996948242188,-0.14158728372287754,2.660998535156253,-0.5344651888467382,5.856462259159244,1.0632666731547573,4.258730397157748,-4.248024641479496,73.40424344678343,17.38863568820831,1.5977318620014973,4,-1.9299983978271484,-2.089998245239258,-6.179998874664307,-4.004997253417976,5.310001373291016,2,-0.038367540691038204,1.4413798183674114,41.86000061035156,2.260876055263514,40.84000015258789,-1.153058662561332,39.95000076293945,-0.038367540691038204
5690,2003-04-24,40.900001525878906,41.11000061035156,39.900001525878906,39.9900016784668,11604900.0,-0.0004886765386412639,-1.2201814955711021,-1.358204706297648,60.05666212192984,56.333677076854144,-2.2887066501524203,-2.808426680058055,-4.862269094738949,-3.8730028598577064,18.3300001114605,1.2099990844726562,-0.12226218808206823,2.5135017395019545,-0.8937252355003977,5.920728714504307,0.8098882520007749,4.217115227003134,-3.913146519924318,72.50682224328932,19.396800717577847,1.7036134875011777,4,-1.9100017547607422,-2.0700016021728516,-5.985001087188721,-3.9850006103515696,4.569999694824226,3,-0.018581958627790995,1.9494880993206767,40.91999816894531,1.4413798183674114,41.86000061035156,2.260876055263514,40.84000015258789,-0.018581958627790995
5691,2003-04-25,38.93999862670898,40.400001525878906,38.72000122070313,40.38999938964844,10275800.0,-0.04792182948770218,1.285706871362092,-1.5934076989826154,53.26632587859423,57.742485941411054,-0.10454684146121451,-0.8486154883855406,-2.739663055632512,-2.0159292946276395,18.049126649060447,2.180000305175774,0.07172827728966524,0.525998878478994,-2.8902133404346344,3.9422110973926223,-1.1821072309778202,2.234104987935808,-1.6571550309749483,6.874925494122548,-42.47564565367702,1.708106109456813,4,0.05000114440918679,-0.10999870300292258,-3.2149982452392507,-2.0249977111816406,8.420001983642585,4,0.02516691260395043,-1.2201814955711021,40.900001525878906,1.9494880993206767,40.91999816894531,1.4413798183674114,41.86000061035156,0.02516691260395043
5692,2003-04-28,40.11000061035156,40.18999862670898,38.56999969482422,38.97000122070313,11359800.0,0.030046276962117924,1.4923148251395466,-0.7862060619453806,56.33802270371242,58.96721167979496,-0.7848867360866123,-1.931790698527891,-3.7343046907622153,-3.292203397488933,17.89666624003307,1.6199989318847585,0.43560165909629234,1.578000831604001,-1.9040417104359193,5.060043373643921,-0.16302043941595912,3.3190221026239612,-2.5489277402248547,45.97019752169824,-1.3970430106668204,1.7410212710199584,4,-1.0000019073486328,-1.2800006866455078,-3.8600006103515625,-3.194999694824226,9.0,0,0.04986287632924746,1.285706871362092,38.93999862670898,-1.2201814955711021,40.900001525878906,1.9494880993206767,40.91999816894531,0.04986287632924746
5693,2003-04-29,41.20000076293945,41.59000015258789,40.0,40.77999877929688,12956600.0,0.027175271403675483,1.6499985694894348,0.36842298992115896,64.56386929136058,61.111733802067256,-1.392707254515706,-2.7484332860044347,-4.701652301776704,-4.443937034978113,19.142549820033505,1.5900001525878906,0.7845567806365779,2.405000877380374,-1.047178431634606,5.857180186395354,0.678911222872884,4.131090531887864,-3.3773923748836268,82.70442816733804,29.298525498745732,1.7260896545074886,4,-1.1600017547607422,-2.3700008392333984,-4.945001602172852,-4.2849998474121165,8.15999984741211,1,0.022572822523157177,1.4923148251395466,40.11000061035156,1.285706871362092,38.93999862670898,-1.2201814955711021,40.900001525878906,0.022572822523157177
5694,2003-04-30,41.0,41.47000122070313,40.70000076293945,40.88999938964844,11082100.0,-0.004854387360093471,-2.1428727131179737,0.26190497815642444,66.90878750232838,62.93281836228882,-0.6951786477748811,-2.286850883669487,-4.404584506178047,-4.272491448376563,20.506756893633156,0.770000457763679,1.1944129887153565,1.9645000457763686,-1.3924256373004624,5.3214257288532,0.28603720423794954,3.6429628873147877,-2.9315482250908076,80.4635740676414,20.693283637074387,1.6784628415384168,4,-0.9350013732910156,-2.1700000762939453,-4.532501220703125,-4.084999084472663,8.110000610351562,2,0.08048778626976949,1.6499985694894348,41.20000076293945,1.4923148251395466,40.11000061035156,1.285706871362092,38.93999862670898,0.08048778626976949
5695,2003-05-01,41.040000915527344,41.25,39.93999862670898,40.95000076293945,9405100.0,0.000975632086032796,4.137277194767144,0.8181786655569427,65.25423811003199,63.638880788345325,-0.37834456208381795,-2.2284572906999855,-4.330222848782029,-4.329289117804535,20.792641994345416,1.3100013732910227,1.5334513203683713,1.8695009231567354,-1.5853908527970688,5.32439269911054,0.14205503517982976,3.596946811133641,-2.740456356975983,81.78810749360534,17.68616302394365,1.7274458879769024,5,-0.7950019836425781,-2.210000991821289,-4.2675018310546875,-4.125000000000007,6.959999084472656,3,0.12646195202070198,-2.1428727131179737,41.0,1.6499985694894348,41.20000076293945,1.4923148251395466,40.11000061035156,0.12646195202070198
5696,2003-05-02,42.04999923706055,42.290000915527344,40.90999984741211,41.09000015258789,9904500.0,0.024610095004921728,-1.0909111926711557,10.666638409697791,73.62636299584186,63.88446711957931,-1.1835996981935253,-3.1411767910400243,-5.2330414431457655,-5.352776722905908,20.935419718145337,1.3800010681152344,1.9217627478963024,2.7154993057250962,-0.9634740363399033,6.394472647790096,0.8760126346925929,4.5549859767575995,-3.533227461885552,93.5483440937841,21.22643543262575,1.8394866710325002,5,-1.6199989318847656,-3.0349979400634766,-4.982500076293945,-5.13499832153321,6.08000183105468,4,0.08133179656822409,4.137277194767144,41.040000915527344,-2.1428727131179737,41.0,1.6499985694894348,41.20000076293945,0.08133179656822409
5697,2003-05-05,42.43999862670898,43.47000122070313,41.77000045776367,42.290000915527344,11502200.0,0.009274658661698743,-1.85714743661666,0.15624776482368188,72.84594208037352,63.84305225866491,-1.4782223284272007,-3.3667013769256684,-5.500737536495727,-5.71916648079398,21.384279680373826,1.7000007629394602,2.199511934684864,2.891498756408687,-0.9920499535515432,6.7750474663689175,0.9497244014285684,4.833273111388806,-3.6213685203057935,70.82147770240816,-4.008213750007215,1.9417743549801165,5,-1.4199981689453054,-2.8349971771240163,-5.32499980926513,-5.524997711181641,5.8500022888183665,0,0.11592841995395964,-1.0909111926711557,42.04999923706055,4.137277194767144,41.040000915527344,-2.1428727131179737,41.0,0.11592841995395964
5698,2003-05-06,43.099998474121094,43.58000183105469,42.02999877929688,42.29999923706055,10536500.0,0.01555136354308817,-1.3134371272486212,5.33340962844307,73.95657869514461,65.20186548659082,-2.1722681112188766,-3.8616104356202214,-6.037592229324545,-6.376228208223637,21.356700486811775,1.5500030517578054,2.2791948937768467,3.3209987640380874,-0.8356543849709013,7.477651913047076,1.242672189533593,5.399325338542582,-3.8162312562879137,86.81310619835362,10.582250256138238,2.0783265745044943,5,-2.0249977111816406,-3.4399967193603516,-5.499999046325684,-6.844997406005859,4.5,1,0.1394432099536873,-1.85714743661666,42.43999862670898,-1.0909111926711557,42.04999923706055,4.137277194767144,41.040000915527344,0.1394432099536873
5699,2003-05-07,42.040000915527344,42.849998474121094,41.599998474121094,42.59000015258789,8974000.0,-0.02459391174294856,1.3364575943071664,-0.6874997019764919,64.84441397250401,65.7338379144324,-1.0467696227059093,-2.5728068226965135,-4.853589221075509,-5.323418322545805,22.003950175824833,1.5,2.105714348822673,2.032001113891603,-2.091230305794376,6.155232533577582,-0.02961459595138649,4.0936168237345925,-2.240685544107585,57.692319784532756,-18.01387055653248,2.0616157098429904,5,-0.9650001525878906,-2.3799991607666016,-4.687501907348633,-6.060001373291016,3.529998779296875,2,0.17411987477194835,-1.3134371272486212,43.099998474121094,-1.85714743661666,42.43999862670898,-1.0909111926711557,42.04999923706055,0.17411987477194835
5700,2003-05-08,41.060001373291016,41.68999862670898,40.77000045776367,41.5,9058100.0,-0.023311120858571788,1.2439092469656938,0.7999986128354337,54.85564558493024,65.91042899291418,-0.04658637226707896,-1.3260709603657688,-3.727466811003417,-4.345041412455586,22.95759308945203,1.2700004577636719,1.7737115522945572,0.8395015716552763,-3.0193587925735557,4.698361935884108,-1.0899286104591397,2.7689317537696922,-0.8070036267150655,10.320312234854914,-60.79205776087177,1.9294301821144144,5,0.0149993896484375,-1.239999771118164,-3.72750186920166,-5.0800018310546875,6.109996795654297,3,0.1960545291724458,1.3364575943071664,42.040000915527344,-1.3134371272486212,43.099998474121094,-1.85714743661666,42.43999862670898,0.1960545291724458
5701,2003-05-09,42.4900016784668,42.52000045776367,41.36999893188477,41.68000030517578,7575300.0,0.0348270885861679,1.6436849143884256,-1.840917957743426,56.89223624733257,65.97200827553863,-1.0281866792454721,-2.4857869506647603,-5.02653179668259,-5.746650109038207,24.217148867341383,1.4599990844726562,1.7296739186851298,2.0170017242431655,-1.7352086045450932,5.769212053031424,0.1408965598490397,3.8931068886372913,-1.8377634417533955,61.20997793992873,-6.238686548528484,1.8761051643941293,5,-0.7300014495849609,-2.6700000762939453,-5.157502174377441,-6.510002136230469,4.769996643066406,4,0.12967752656798726,1.2439092469656938,41.060001373291016,1.3364575943071664,42.040000915527344,-1.3134371272486212,43.099998474121094,0.12967752656798726
5702,2003-05-12,43.63000106811523,43.77999877929688,41.90999984741211,42.33000183105469,12168200.0,0.026829826891396902,1.3375064671255326,1.6049346086645198,57.3201010563461,65.16714513831481,-1.8063183589301772,-3.2265108699066545,-6.039636848326765,-6.885190950275316,25.49363966161902,1.8699989318847727,1.7479589224296035,2.7985010147094656,-0.700902687868556,6.297904717287487,1.0487991634204548,4.548202865998476,-2.8600006103515554,95.01668455731065,30.247185568997622,1.7497018512890112,5,-1.7700023651122976,-3.710000991821282,-6.662501335144036,-7.650001525878899,4.80999755859375,0,0.10314003873102351,1.6436849143884256,42.4900016784668,1.2439092469656938,41.060001373291016,1.3364575943071664,42.040000915527344,0.10314003873102351
5703,2003-05-13,42.75,43.38000106811523,42.40999984741211,43.27999877929688,10061300.0,-0.020169632055276998,1.657525370232989,-0.40769160795453646,57.60599341956728,64.13350135134134,-0.7636319726811607,-2.011754783264948,-4.995217706411651,-5.988555403371599,26.946479341999186,1.220001220703118,1.9948926413549657,1.6404998779296847,-1.5064988072197352,4.7874985630791045,0.0670005353549783,3.213999220504391,-1.55859977722168,65.7807523702462,2.0165974617279687,1.5734993425747086,5,-0.8900012969970703,-2.8299999237060547,-5.787500381469727,-6.770000457763672,4.619998931884773,1,0.12959066469069813,1.3375064671255326,43.63000106811523,1.6436849143884256,42.4900016784668,1.2439092469656938,41.060001373291016,0.12959066469069813
5704,2003-05-14,41.540000915527344,42.70000076293945,41.29999923706055,42.599998474121094,11152700.0,-0.028304072151407178,1.2222208766522757,1.9999999999999731,52.420572354585595,62.70753848962508,0.593426832040322,-0.49808099054365584,-3.6269576094320612,-4.737014457395745,27.818079523285615,1.4500007629394531,2.0958127271841107,0.22150077819824077,-2.385981074503512,2.8289826308999935,-1.0822401481526356,1.5252417045491171,2.2399978637695384,25.581424821906708,-35.545235391265024,1.3037409263508777,5,0.7349987030029297,-1.6200008392333984,-4.397500991821289,-5.560001373291016,5.610000610351555,2,0.1458834238091835,1.657525370232989,42.75,1.3375064671255326,43.63000106811523,1.6436849143884256,42.4900016784668,0.1458834238091835
5705,2003-05-15,41.97000122070313,42.310001373291016,41.27000045776367,42.0,7513200.0,0.01035147558254046,2.1999953049990024,0.028300800368508298,62.95980731371212,61.52236563605512,0.3455595518750769,-0.6910039397507646,-3.8862464205454543,-5.131013298419909,28.03105892462726,1.0400009155273438,2.0025515940595113,0.47850093841553587,-1.7802018969117341,2.737203773742806,-0.6508504792480991,1.6078523560791709,1.760397567749024,27.888495260501646,-38.44412826915047,1.1293514176636354,5,0.30499839782714133,-2.050001144409187,-4.827501296997077,-5.990001678466804,4.88999938964843,3,0.08577551511590764,1.2222208766522757,41.540000915527344,1.657525370232989,42.75,1.3375064671255326,43.63000106811523,0.08577551511590764
5706,2003-05-16,40.61000061035156,41.88999938964844,40.099998474121094,41.38999938964844,11381900.0,-0.032404111765446,1.011238363022271,26.001017294004125,52.10437759089611,59.217747359446506,1.653721811262848,0.7599399467447085,-2.3626597554108457,-3.7388816302478745,27.547296808995526,1.8700027465820384,1.8635645460867991,-0.9144996643066392,-3.096352994344734,1.2673536657314557,-2.0054263293256867,0.17642700071240824,3.021982244873051,13.85875255263346,-52.77553951851638,1.0909266650190477,5,1.3299980163574219,-0.6900005340576172,-3.467500686645508,-4.630001068115234,5.299999237060547,4,0.1615365048017654,2.1999953049990024,41.97000122070313,1.2222208766522757,41.540000915527344,1.657525370232989,42.75,0.1615365048017654
5707,2003-05-19,39.08000183105469,40.4900016784668,38.91999816894531,40.22000122070313,10834000.0,-0.03767541877127856,-1.1506798490849994,1.4615399663523703,41.39610535379936,55.59991698818592,2.969228686035507,2.2675836597486523,-0.6802571078242607,-2.2059200970176462,26.522701162959756,1.69000244140625,1.7175250718478097,-2.3564985275268526,-4.782864721072798,0.06986766601909267,-3.5696816242998253,-1.14331543075388,4.340061961303718,3.587523724236917,-58.49357863222404,1.2131830967729744,5,2.2699966430664062,0.8399982452392578,-1.9375019073486328,-3.1000022888183594,6.839996337890625,0,0.20931412761547863,1.011238363022271,40.61000061035156,2.1999953049990024,41.97000122070313,1.2222208766522757,41.540000915527344,0.20931412761547863
5708,2003-05-20,39.43999862670898,39.91999816894531,39.0,39.0099983215332,10329000.0,0.009211790654733765,-3.088908480553389,-0.3771934521020915,43.74999044796738,53.25609215212631,2.2746689005243397,1.8097788466226916,-0.8324901697845846,-2.557956604828071,25.066109419900624,0.9199981689453125,1.3684022725003757,-1.8755016326904368,-4.449799596129729,0.6987963307488556,-3.162650614410083,-0.5883526509707906,3.6200599157763804,13.756616426397903,-44.09904627451603,1.2871489817196464,5,1.9099998474121165,0.48000144958496804,-2.2974987030029226,-3.459999084472649,7.400001525878913,1,0.22819473411201274,-1.1506798490849994,39.08000183105469,1.011238363022271,40.61000061035156,2.1999953049990024,41.97000122070313,0.22819473411201274
5709,2003-05-21,39.349998474121094,39.5099983215332,38.70000076293945,39.36000061035156,11146300.0,-0.0022819512099814254,4.225831856664698,-0.023260765422899198,43.25617065013081,51.96726160381525,2.1712996733818315,1.8721119459727262,-0.5321331052240552,-2.449900380758251,23.464581719972944,0.80999755859375,0.9861648962405098,-1.8870018005371065,-4.603881897226486,0.8298782961522733,-3.2454418488817964,-0.5285617521924166,3.3788552384810586,18.00547371980472,-35.30177983357255,1.3584400483446883,5,1.8900012969970703,0.6900005340576172,-2.1274986267089844,-3.3699989318847656,7.0800018310546875,2,0.20381196362785392,-3.088908480553389,39.43999862670898,-1.1506798490849994,39.08000183105469,1.011238363022271,40.61000061035156,0.20381196362785392
5710,2003-05-22,40.13999938964844,40.38000106811523,39.04999923706055,39.34000015258789,8070200.0,0.020076262926589372,1.0781236495850155,-79.98283752860412,42.242076287166576,50.3394660526857,1.3824520215027505,1.0774981037898002,-1.138235201556732,-3.2098828701084585,22.278990190493996,1.3300018310546804,0.5142352282120655,-1.0590007781982393,-3.816680602240538,1.6986790458440595,-2.4378406902193888,0.31983913382291007,2.185969027987447,45.141042214008195,-2.948918296374316,1.3788399120211479,5,1.1000003814697266,0.8299999237060547,-2.917499542236328,-4.159999847412109,6.319999694824219,3,0.174638820199839,4.225831856664698,39.349998474121094,-3.088908480553389,39.43999862670898,-1.1506798490849994,39.08000183105469,0.174638820199839
5711,2003-05-23,39.91999816894531,40.5099983215332,39.68999862670898,40.099998474121094,6509700.0,-0.005480847634488528,-1.5625014901175058,-0.2250005960470162,39.62108164617761,48.37290834044476,1.3405316525320359,1.4489724287540042,-0.7904834599909236,-2.9507784458527766,21.958285356754015,0.8199996948242259,0.22712741689859683,-1.3280019760131836,-3.9480674131975846,1.2920634611712174,-2.6380346946053805,-0.01796925742098665,2.0433734832209325,67.40326251896813,21.272094322010346,1.3100327185922005,5,1.1200027465820312,1.0750007629394531,-2.644998550415039,-3.8749990463256836,6.930000305175781,4,0.17384776452231998,1.0781236495850155,40.13999938964844,4.225831856664698,39.349998474121094,-3.088908480553389,39.43999862670898,0.17384776452231998
5712,2003-05-27,42.11000061035156,42.36000061035156,39.54999923706055,39.68999862670898,8964300.0,0.05485978311266315,-1.081481910569393,-13.444432670707453,46.3789392963543,47.12545788230998,-1.2155895649070843,-0.6150462636915535,-2.815304518173143,-5.085352500974999,22.07768570139811,2.8100013732910156,0.20775130426030586,0.762000465393065,-1.8276766375610052,3.351677568347135,-0.5328380860839701,2.0568390168701,-3.4099998474121094,93.1693986223314,50.028545599382014,1.2948385514770362,5,-1.4099998474121094,-0.9350013732910156,-4.450000762939453,-6.065001487731934,5.079998016357415,1,0.09023982859136837,-1.5625014901175058,39.91999816894531,1.0781236495850155,40.13999938964844,4.225831856664698,39.349998474121094,0.09023982859136837
5713,2003-05-28,42.13000106811523,42.7400016784668,41.63000106811523,42.22999954223633,9838200.0,0.0004749574322910899,-1.0181857274637645,-0.04132164965029625,50.35629511075456,46.89609374410653,-1.4894133832258802,-0.5921614918387021,-2.739343150925116,-5.081020203601334,21.62112913157724,1.1100006103515696,0.043456557225823644,0.7355009078979435,-1.8762904600812504,3.3472922758771375,-0.5703947760916535,2.0413965918875405,-3.356800308227534,84.90097841297282,41.799684490865474,1.3058956839895979,5,-1.4099998474121023,-0.9550018310546804,-3.975001335144036,-5.995001792907715,4.369998931884773,2,0.08995957761079731,-1.081481910569393,42.11000061035156,-1.5625014901175058,39.91999816894531,1.0781236495850155,40.13999938964844,0.08995957761079731
5714,2003-05-29,44.29999923706055,44.45000076293945,41.95000076293945,42.16999816894531,16001300.0,0.051507194728927175,1.057609680209604,-21.300335698480215,61.722134353530265,46.75857452630855,-3.605936486436356,-2.6374808772154523,-4.811653388775156,-7.240006267141524,21.399796954871313,2.5,-0.1770713439656575,2.740499114990236,-0.16661383060721846,5.64761206058769,1.2869426421915122,4.194055587788959,-5.368126440429691,97.22219475013033,47.9099392064838,1.453556472798727,5,-2.7249984741210938,-2.789999008178711,-5.607500076293945,-7.675000190734863,5.280002593994141,3,0.05733636476910875,-1.0181857274637645,42.13000106811523,-1.081481910569393,42.11000061035156,-1.5625014901175058,39.91999816894531,0.05733636476910875
5715,2003-05-30,46.22999954223633,46.47999954223633,44.56999969482422,44.65999984741211,16744700.0,0.04356659906127436,-1.1828569684709822,0.737088688980545,63.05865203726684,47.97571613146085,-5.440203356258301,-4.383465982394426,-6.65627608754275,-9.177039368307547,22.000173801520024,2.1800003051757812,-0.30039047034307487,4.410999488830569,0.8468332958362481,7.97516568182489,2.6289163923334087,6.19308258532773,-6.967039067626956,96.3924965513597,46.578217433677565,1.7820830964971601,5,-3.6399993896484375,-3.7049999237060547,-7.319999694824219,-9.605000495910645,3.270000457763672,4,0.004326211657361689,1.057609680209604,44.29999923706055,-1.0181857274637645,42.13000106811523,-1.081481910569393,42.11000061035156,0.004326211657361689
5716,2003-06-02,45.47000122070313,47.20000076293945,45.18999862670898,46.90999984741211,13215400.0,-0.016439505279225664,-1.0099983024629473,-0.9171967558058687,56.59971425342351,49.665006009196865,-4.37879205193817,-3.5353730079651413,-5.833445292574986,-8.422497060693097,22.226110346696032,2.010002136230476,-0.2757341593504421,3.480001068115243,-0.44112152398833615,7.401123660218822,1.519439772063457,5.440562364167029,-5.6296776206836014,77.38563140956286,31.914012021305133,1.9605612960517895,6,-2.520000457763679,-2.585000991821296,-6.560001373291023,-8.845002174377449,3.7700004577636648,0,0.02177254975130216,-1.1828569684709822,46.22999954223633,1.057609680209604,44.29999923706055,-1.0181857274637645,42.13000106811523,0.02177254975130216
5717,2003-06-03,47.36000061035156,47.45000076293945,45.4000015258789,45.5,12991400.0,0.04156585306595262,1.0098022716138102,-1.2916683223528291,65.41806538928293,52.07256989156526,-5.554916195172126,-5.310132466991945,-7.64509193643746,-10.28977311159528,21.997382948016988,2.049999237060554,-0.37861511519798796,5.12400035858154,0.5252294328560012,9.722771284307079,2.824614895718767,7.423385821444313,-6.783709294040037,98.45360554455134,53.25620224690475,2.2993854628627703,6,-4.284999847412109,-4.350000381469727,-8.450000762939453,-10.685001373291016,1.2599983215332102,1,-0.010768626048518137,-1.0099983024629473,45.47000122070313,-1.1828569684709822,46.22999954223633,1.057609680209604,44.29999923706055,-0.010768626048518137
5718,2003-06-04,49.11000061035156,49.1500015258789,46.75,47.11000061035156,16340200.0,0.036951013037307634,1.3076917433884843,1.075268464359254,74.43512181667289,55.536897798958826,-6.469289898969635,-6.942750676446892,-9.24095118168669,-12.023887405345391,21.882596512104534,2.400001525878899,-0.16140677004381843,6.573500251770021,1.0454725584250468,12.101527945114995,3.8094864050975374,9.337514098442504,-7.7088641604446835,99.44443178765712,49.62734985180422,2.764013846672486,6,-5.010000228881836,-5.184999465942383,-10.14000129699707,-12.435001373291016,-1.2099990844726634,2,-0.039095947053152336,1.0098022716138102,47.36000061035156,-1.0099983024629473,45.47000122070313,-1.1828569684709822,46.22999954223633,-0.039095947053152336
5719,2003-06-05,49.36000061035156,49.4900016784668,47.93999862670898,48.56999969482422,13188700.0,0.0050906128465268985,1.9523781843547139,0.3950004577636719,74.1345544353151,59.080506482086435,-5.755276522276226,-6.9737863361786765,-9.325891619285152,-12.271555489932396,22.137920657759942,1.5500030517578196,0.385681411446285,6.457500267028806,0.15311244567455162,12.76188808838306,3.3053063563516787,9.609694177705933,-6.874023049808599,97.35770293289625,42.917531837637114,3.152193910677127,6,-4.840000152587891,-5.2649993896484375,-9.92500114440918,-12.685001373291016,0.9899978637695312,3,-0.057941664809294524,1.3076917433884843,49.11000061035156,1.0098022716138102,47.36000061035156,-1.0099983024629473,45.47000122070313,-0.057941664809294524
5720,2003-06-06,49.11000061035156,51.599998474121094,48.29999923706055,49.9900016784668,16083400.0,-0.0050648297590898395,-1.639995361335203,-1.1139241117560141,79.92958389703115,63.559228954403494,-4.580791786477299,-6.418877693182949,-8.916136743748837,-12.00532519010239,23.222086373158604,3.299999237060547,0.9260138681267875,5.805000305175781,-1.0112084772154688,12.621209087567031,2.3968959139801598,9.213104696371403,-5.503379190940784,61.15447857967098,1.5157202067445965,3.4081043911956246,6,-3.535001754760742,-3.960000991821289,-9.662501335144043,-12.115001678466797,2.1899986267089844,4,0.009570377007978692,1.9523781843547139,49.36000061035156,1.3076917433884843,49.11000061035156,1.0098022716138102,47.36000061035156,0.009570377007978692
5721,2003-06-09,48.0,48.75,47.29999923706055,48.5099983215332,10042300.0,-0.02260233346683349,1.929289504205793,0.5795428437666622,82.36574368332592,67.55776277517812,-2.4631351252994165,-5.13836307481823,-7.657275308830364,-10.872610399314176,23.71723471740953,1.8100013732910156,1.5172394592858254,4.419499778747557,-2.6968140302283246,11.535813587723439,0.8613428742596199,7.9776566832354945,-2.954570710741365,41.935479901457775,-23.76919362363511,3.55815690448794,6,-1.385000228881836,-2.8500003814697266,-8.46250057220459,-11.005001068115234,3.779998779296882,0,0.03125,-1.639995361335203,49.11000061035156,1.9523781843547139,49.36000061035156,1.3076917433884843,49.11000061035156,0.03125
5722,2003-06-10,48.13000106811523,48.209999084472656,46.75,47.47999954223633,9921300.0,0.0027083555857339014,2.604946876648331,-1.2745169904183327,82.06642245102275,71.08111025743014,-1.8432317792985131,-5.179505741448644,-7.613203491052353,-10.959750147628817,23.568342254579196,1.4599990844726562,2.1303804161355515,4.324500846862783,-3.0772363347782417,11.726238028503808,0.6236322560422707,8.025369437683295,-1.9047493255813492,28.453639222336214,-42.01186782201301,3.700868590820513,6,-1.3550014495849538,-2.980001449584954,-8.407500267028801,-10.950000762939446,2.270000457763672,1,0.023062551126493025,1.929289504205793,48.0,-1.639995361335203,49.11000061035156,1.9523781843547139,49.36000061035156,0.023062551126493025
5723,2003-06-11,48.290000915527344,48.65999984741211,46.7599983215332,47.2599983215332,11178000.0,0.0033243266956441975,1.1468938242868996,1.5846156554808442,82.8193856041981,73.42524928528213,-1.1594756031620364,-5.168156119057201,-7.535331553085705,-11.065623532195957,23.45636606774167,1.9000015258789062,2.871075530058498,4.207500648498538,-3.4385402734647386,11.853541570461815,0.3844801875168997,8.030521109480176,3.30999755859375,31.752606186261108,-43.47543249441573,3.8230204609816383,6,-0.2050018310546875,-3.1400012969970703,-7.977499961853027,-10.520000457763672,1.9799995422363281,2,0.00683367177678651,2.604946876648331,48.13000106811523,1.929289504205793,48.0,-1.639995361335203,49.11000061035156,0.00683367177678651
5724,2003-06-12,47.599998474121094,48.34000015258789,46.95000076293945,48.22999954223633,7549400.0,-0.014288722889304939,2.2705779923975533,-0.6116499820376358,77.58874529229266,75.0397040913961,0.053483565918703846,-4.217088176705531,-6.61863029430954,-10.296056894824119,24.19088789735715,1.3899993896484375,3.4003993760307054,3.214498329162595,-4.4874021283199355,10.916398786645125,-0.6364518995786668,7.065448557903856,3.9031999969482456,17.525747248304622,-58.967258216381495,3.8509502287412642,6,0.7950000762939453,-2.4499988555908203,-7.232497215270996,-9.77499771118164,2.0600013732910156,3,0.006302585322999654,1.1468938242868996,48.290000915527344,2.604946876648331,48.13000106811523,1.929289504205793,48.0,0.006302585322999654
5725,2003-06-13,45.56999969482422,47.77000045776367,45.540000915527344,47.4000015258789,11580800.0,-0.04264703454561103,-1.3597886374462107,2.904759886406974,68.42792188854617,76.3539493841875,2.212705494876772,-2.006428675818732,-4.450159001848235,-8.192860024251786,24.631550204907242,2.229999542236328,3.8632677586245876,1.0044996261596708,-6.627661415676457,8.636660667995798,-2.811580894758393,4.8205801470777345,5.838334773254395,0.9345416776591776,-73.53951624398081,3.8160805209180646,6,2.9300003051757812,-0.4200000762939453,-5.202498435974121,-7.744998931884766,6.729999542236328,4,0.10489354424638675,2.2705779923975533,47.599998474121094,1.1468938242868996,48.290000915527344,2.604946876648331,48.13000106811523,0.10489354424638675
5726,2003-06-16,47.16999816894531,47.29999923706055,45.58000183105469,45.9000015258789,9719900.0,0.03511078527180289,1.2483644160765932,-0.6939865422618071,67.16417331046932,76.54796137543043,0.9825352285997866,-3.256744981326108,-5.904100153403363,-9.717117951935904,25.934219589632146,1.7299995422363281,4.045444461601946,2.276498222351073,-5.202211155352096,9.755207600054241,-1.4628564665005115,6.015852911202657,4.003602957031248,52.243519597402575,-19.045071741242104,3.739354688851583,6,1.4000015258789062,-2.019998550415039,-6.72249698638916,-9.34499740600586,6.240001678466797,0,0.08755567582010748,-1.3597886374462107,45.56999969482422,2.2705779923975533,47.599998474121094,1.1468938242868996,48.290000915527344,0.08755567582010748
5727,2003-06-17,47.2599983215332,47.77999877929688,46.459999084472656,47.45000076293945,8948200.0,0.001907995676945884,2.1058872104190436,-0.1496086170334184,67.31937238045396,75.7573225491839,0.9799055081029238,-2.8485452705148333,-5.824320636650398,-9.733438365216756,28.11886875940935,1.3199996948242259,4.07331076399867,1.957498550415039,-5.063232156520122,8.9782292573502,-1.552866803052538,5.467863903882616,3.688258796025387,55.12814086019008,-13.842132420176377,3.51036535346758,6,1.3100013732910156,-2.1099987030029297,-6.469997406005859,-9.43499755859375,4.870002746582024,1,0.09564114723432438,1.2483644160765932,47.16999816894531,-1.3597886374462107,45.56999969482422,2.2705779923975533,47.599998474121094,0.09564114723432438
5728,2003-06-18,48.43999862670898,48.849998474121094,46.22000122070313,46.84000015258789,11461500.0,0.02496826802971186,1.173553093690291,-8.42093639575968,64.97829045249156,74.73995988442573,-0.34098778660925433,-3.4991184920485665,-6.827967649842449,-10.801013323419859,30.552642546402847,2.6299972534179616,4.323234184361624,2.6874988555908104,-3.8908646072249837,9.265862318406604,-0.6016828758170831,5.976680586998704,2.291928242768364,87.61328852501316,21.298944621659743,3.289181731407896,6,0.13000106811524148,-3.289999008178704,-7.54999923706054,-10.51499938964843,4.0,2,0.04046248874353209,2.1058872104190436,47.2599983215332,1.2483644160765932,47.16999816894531,-1.3597886374462107,45.56999969482422,0.04046248874353209
5729,2003-06-19,47.36999893188477,48.86000061035156,47.349998474121094,48.52000045776367,8538000.0,-0.022089176819964362,-1.537813509770734,-0.7187516391292933,54.39814610409301,71.90313346298815,0.4660551628684644,-1.894611331542869,-5.557206987764495,-9.62462696417306,33.30887343176404,1.5100021362304688,4.248810771193398,1.2164991378784222,-4.658763420057134,7.091761695813979,-1.721132141089356,4.1541304168462005,3.1542508994345653,55.12042724613324,-7.083991056861976,2.9376312789677774,6,-0.1699981689453196,-2.2199993133544993,-6.479999542236335,-9.444999694824226,5.880001068115227,3,0.06122021514184395,1.173553093690291,48.43999862670898,2.1058872104190436,47.2599983215332,1.2483644160765932,47.16999816894531,0.06122021514184395
5730,2003-06-20,47.1500015258789,48.5,46.56999969482422,48.209999084472656,8797600.0,-0.004644234979236939,1.3536597847021279,0.9217357844665852,56.763287249817814,69.05841608148725,0.42330345378268674,-1.183177055189411,-5.113911172413722,-9.300837145261319,35.47529815498201,1.9300003051757812,3.842322622896269,0.6460016250610252,-4.511266015098883,5.8032692652209334,-1.9326321950189325,3.224635445140983,3.174878348808761,47.865862168423384,-11.905250307387426,2.578633820079955,6,0.04999923706055398,-2.0000019073486257,-6.05250167846679,-9.225002288818352,5.25,4,0.05323432110931248,-1.537813509770734,47.36999893188477,1.173553093690291,48.43999862670898,2.1058872104190436,47.2599983215332,0.05323432110931248
5731,2003-06-23,46.86000061035156,47.959999084472656,46.29999923706055,47.06999969482422,8437200.0,-0.0061506024632504985,-1.4962369353969,0.1981128001381918,47.68946389046953,65.23875401920357,0.5974140815948843,-0.365320422630937,-4.619687555789326,-8.926517677294171,37.61072043183632,1.6599998474121094,3.3930464785790164,0.009000587463376064,-4.113011470760895,4.1310126456876475,-2.0520054416487596,2.0700066165755118,3.273484105969686,24.242406727740164,-29.370104234225106,2.0610060291121353,6,0.3400001525878906,-1.710000991821289,-5.762500762939453,-8.935001373291016,4.369998931884766,0,0.11609045146933417,1.3536597847021279,47.1500015258789,-1.537813509770734,47.36999893188477,1.173553093690291,48.43999862670898,0.11609045146933417
5732,2003-06-24,45.90999984741211,46.95000076293945,45.72000122070313,46.4000015258789,10389500.0,-0.02027317009316454,-1.827588626049621,2.3333514986375685,34.03193305016249,59.81792595764405,1.340342297187199,0.9317339992026419,-3.4406994060041143,-7.863335563455493,38.71387857861329,1.229999542236321,2.8371960821159803,-1.131000137329103,-4.637192475380097,2.375192200721891,-2.8840963063546,0.6220960316963939,4.039745516877382,6.0509128548031486,-40.038933646367,1.7530961690254983,6,1.2900009155273438,-0.7600002288818359,-4.9800004959106445,-7.9850006103515625,5.74000167846679,1,0.16336310226371675,-1.4962369353969,46.86000061035156,1.3536597847021279,47.1500015258789,-1.537813509770734,47.36999893188477,0.16336310226371675
5733,2003-06-25,45.91999816894531,47.290000915527344,45.70000076293945,46.0,8419000.0,0.00021778090974589048,-5.115424681250642,0.16326848370195876,32.41307325779866,54.798406842700274,1.0714826078025652,1.2861738988194489,-3.2404066030985206,-7.741221810081704,39.74828527357135,1.5900001525878906,2.305891163522638,-1.3105016708374038,-4.017767068745982,1.3967637270711748,-2.6641343697916966,0.04313102811688907,3.8533574173936955,6.961943564207032,-31.2944208594959,1.35363269895429,6,1.2800025939941406,-0.7699985504150391,-5.284998893737793,-7.994998931884766,6.290000915527344,2,0.13523526016535437,-1.827588626049621,45.90999984741211,-1.4962369353969,46.86000061035156,1.3536597847021279,47.1500015258789,0.13523526016535437
5734,2003-06-26,46.84000015258789,46.93999862670898,45.90999984741211,46.15999984741211,7079800.0,0.020034887202255103,1.3409136228466616,-8.499809269502194,39.13875458356832,51.54405491992495,0.036137940192730866,0.5968183896633619,-3.940571721969377,-8.515874195746662,40.09393980974403,1.029998779296868,1.7724293994642295,-0.5174997329711886,-2.8596168220702936,1.8246173561279164,-1.688558277520741,0.6535588115783639,2.7640212469186523,40.714275009775164,5.133184607740418,1.1710585445495523,6,0.3800010681152344,-1.6900005340576172,-6.205000877380371,-8.915000915527344,5.729999542236328,3,0.11955590213232936,-5.115424681250642,45.91999816894531,-1.827588626049621,45.90999984741211,-1.4962369353969,46.86000061035156,0.11955590213232936
5735,2003-06-27,46.43000030517578,47.61999893188477,46.20000076293945,46.849998474121094,7141500.0,-0.008753199104963194,-2.227278638495634,-0.6176440889048458,41.94871951372194,48.742337831397464,0.6492314896470219,1.0778310021707327,-3.3480402193854246,-7.962550957179765,39.84818361879846,1.4199981689453196,1.1702696441602,-0.9374996185302749,-3.2609807913735835,1.3859815543130338,-2.0992402049519328,0.22424096789138304,3.011460274971597,32.30088869008937,-2.3741160609401177,1.1617405864216548,6,0.8500003814697266,-1.105001449584961,-5.790000915527344,-8.505001068115234,4.150001525878906,4,0.1468877805297788,1.3409136228466616,46.84000015258789,-5.115424681250642,45.91999816894531,-1.827588626049621,45.90999984741211,0.1468877805297788
5736,2003-06-30,46.459999084472656,47.36000061035156,46.27000045776367,46.68000030517578,5895200.0,0.0006461076696036017,-2.6333430820289156,0.5238147138964577,41.34713792881262,45.85653400343732,0.5676192112351615,1.186643017049505,-3.2378180328457447,-7.855420786183693,39.364097340015356,1.0900001525878906,0.6822771762053037,-0.957000732421875,-3.148718840950359,1.2347173761066088,-2.0528597866861205,0.13885832184237046,2.825403109089919,39.5832836627485,3.951070617600898,1.0958590542642435,6,0.8200016021728516,-0.8850002288818359,-5.354999542236328,-8.53499984741211,3.8300018310546875,0,0.12785197069432241,-2.227278638495634,46.43000030517578,1.3409136228466616,46.84000015258789,-5.115424681250642,45.91999816894531,0.12785197069432241
5737,2003-07-01,46.849998474121094,47.02999877929688,45.02000045776367,45.97000122070313,9367900.0,0.008394304720913848,2.2419383617692588,-3.9999653211263375,42.71253622612048,43.38256131161832,0.12666542702582007,0.797357429020785,-3.5088653072186275,-8.09568961271485,38.42297644152738,2.0099983215332102,0.4551169057249922,-0.5415012359619169,-2.747830446195053,1.664827974271219,-1.644665841078485,0.5616633691546511,2.285587668320069,70.38458039772625,32.84631086500063,1.103164605116567,7,0.09000205993652344,-1.2749996185302734,-5.832498550415039,-8.819999694824219,2.9099998474121094,1,0.09348988710287043,-2.6333430820289156,46.459999084472656,-2.227278638495634,46.43000030517578,1.3409136228466616,46.84000015258789,0.09348988710287043
5738,2003-07-02,47.18999862670898,47.29999923706055,46.34000015258789,46.81000137329102,7298900.0,0.007257207335357618,2.2000050862759557,0.4318164084513021,47.848897880139944,42.65486706451242,-0.45739384736432953,0.3226845329111754,-3.7563926723961814,-8.273041403452616,36.993135142107455,0.9599990844726562,0.14628574367397817,-0.1055009841918988,-2.1587657906160516,1.947763822232254,-1.1321333874039752,0.9211314190201776,1.6986523746515374,83.46151701796086,41.59932759231301,1.0266324032120775,7,-0.42999839782714133,-0.5749988555908132,-6.252498626708977,-8.54999923706054,0.8500022888183665,2,0.09451161324352353,2.2419383617692588,46.849998474121094,-2.6333430820289156,46.459999084472656,-2.227278638495634,46.43000030517578,0.09451161324352353
5739,2003-07-03,46.5,47.43999862670898,46.34000015258789,46.5,4200700.0,-0.0146217132186659,-5.874997019764875,0.0,55.67766113729288,42.53424194089854,0.10752465994922034,0.8299869630011045,-2.9497287895094644,-7.433134155986728,35.42248960198743,1.0999984741210866,-0.2053651139689734,-0.6524995803832994,-2.4870901880824263,1.1820910273158276,-1.5697948842328628,0.2647957234662641,2.1565319687447015,56.92309272360726,9.47554024476252,0.9172953038495643,7,-0.010000228881835938,0.27499961853027344,-5.552499771118164,-7.270000457763672,2.6300010681152273,3,0.12279567923597101,2.2000050862759557,47.18999862670898,2.2419383617692588,46.849998474121094,-2.6333430820289156,46.459999084472656,0.12279567923597101
5740,2003-07-07,49.58000183105469,49.61999893188477,47.099998474121094,47.18000030517578,10376000.0,0.06623659851730501,1.0322619347931694,100.0,62.46124156387631,44.17555057127707,-2.8960867601158284,-2.3325913321006766,-5.874225438957112,-10.340761606726744,33.62557005158514,3.1199989318847727,-0.5272847812096444,2.4040021896362305,0.4553403193619232,4.352664059910538,1.4296712544990768,3.378333124773384,-4.560001373291016,99.13049751961653,50.12957307981755,0.9743309351371544,7,-2.2600021362304688,-1.4950027465820312,-8.037501335144043,-9.920001983642578,0.01999664306640625,0,0.060306529918212615,-5.874997019764875,46.5,2.2000050862759557,47.18999862670898,2.2419383617692588,46.849998474121094,0.060306529918212615
5741,2003-07-08,49.5,49.59000015258789,48.52000045776367,48.959999084472656,9604900.0,-0.0016135907240846237,1.9722163353537066,0.2250002384184275,61.59421176940751,47.238025984526516,-2.684525586267739,-2.2497997880000895,-5.573255455766073,-10.086142633407079,32.47275920377102,1.0699996948242188,-0.5940331474838061,2.24900035858154,0.06549300485792031,4.43250771230516,1.1572466817197267,3.3407540354433536,-4.387999572753905,97.391326702392,47.134479745087575,1.0917536768618106,7,-2.1800003051757812,-1.1900005340576172,-6.942500114440918,-8.389999389648438,2.7099990844726562,1,0.021818218809185552,1.0322619347931694,49.58000183105469,-5.874997019764875,46.5,2.2000050862759557,47.18999862670898,0.021818218809185552
5742,2003-07-09,49.2400016784668,49.84000015258789,48.4900016784668,49.349998474121094,7988800.0,-0.0052524913441051035,1.4770610736446452,-0.20369742437728705,54.57667761610174,49.70064869100463,-2.1260705027741693,-2.0051861474959907,-5.1284727323226065,-9.653341984927359,31.687631511996837,1.3499984741210938,-0.6837837245871867,1.9335020065307589,-0.39564856171387675,4.2626525747753945,0.7689267224084446,3.098077290653073,-4.037841281127932,82.85718645368304,35.78379285687561,1.164575284122317,7,-1.8100013732910156,-0.9300022125244141,-6.322501182556152,-7.770000457763672,2.7699966430664062,2,0.021324110505051452,1.9722163353537066,49.5,1.0322619347931694,49.58000183105469,-5.874997019764875,46.5,0.021324110505051452
5743,2003-07-10,48.61999893188477,49.04999923706055,48.27000045776367,48.77000045776367,7324600.0,-0.012591444464819301,1.1971824932033828,1.3636899601178476,57.53920302746123,51.745142962548286,-1.2100447398905416,-1.4326456590679442,-4.362219554757324,-8.896557623201325,30.6624542575028,0.970001220703125,-0.6281625058149132,1.296999359130865,-1.0659175238576708,3.659916242119401,0.11554091763660068,2.4784578006251294,-3.23232494433595,65.1428222656252,18.298846627842735,1.1814584414942673,7,-1.1899986267089915,-0.3099994659423899,-5.577498435974128,-7.024997711181648,3.3800010681152273,3,0.02344712905579316,1.4770610736446452,49.2400016784668,1.9722163353537066,49.5,1.0322619347931694,49.58000183105469,0.02344712905579316
5744,2003-07-11,47.9000015258789,48.9000015258789,47.38000106811523,48.65999984741211,7294100.0,-0.014808667663990915,1.4516103230490747,5.066603936727819,54.266211159745964,53.113753145439844,-0.36193498606630214,-0.7262559071005157,-3.4948751746471984,-8.055350424666663,29.314392698457414,1.5200004577636719,-0.3370375307390887,0.5620018005371037,-1.8121014518435743,2.9361050529177817,-0.6250498256532353,1.7490534267274427,-2.334234491728516,29.19717378441379,-16.793908568858004,1.1870516261903394,7,-0.4700012207031179,0.40999794006348367,-3.887500762939446,-5.454999923706048,6.75999832153321,4,0.0029227429058182874,1.1971824932033828,48.61999893188477,1.4770610736446452,49.2400016784668,1.9722163353537066,49.5,0.0029227429058182874
5745,2003-07-14,50.349998474121094,51.06999969482422,49.04999923706055,49.1500015258789,12689600.0,0.05114816012935908,-1.8857117944861337,-1.5789468400684585,65.93606774625532,55.84585645848903,-2.4556408084064856,-2.951090071142872,-5.767307541138408,-10.361315548099611,29.2594128791399,3.1699981689453196,0.05483387223505787,2.772998809814453,0.19468305438454792,5.351314565244358,1.483840932099504,4.062156687529402,-4.613262115233212,80.48776453488075,30.43424212698163,1.289157877714952,7,-2.3049983978271484,-2.039999008178711,-6.042497634887695,-7.734996795654297,4.3300018310546875,0,-0.024230336504040273,1.4516103230490747,47.9000015258789,1.1971824932033828,48.61999893188477,1.4770610736446452,49.2400016784668,-0.024230336504040273
5746,2003-07-15,51.29999923706055,51.9000015258789,50.47999954223633,51.06999969482422,16580100.0,0.018867940252823123,-1.014187428812591,0.19166677263074794,74.61187621843904,59.39022756874666,-2.9579469690625473,-3.7690587327088494,-6.557603879637668,-11.170836354325985,29.312697273780508,1.5500030517578054,0.3582519521580565,3.5164995193481445,0.4585035192067366,6.5744955194895525,1.987501519277437,5.045497519418852,-5.243267078016487,86.72561442360536,29.821098679487037,1.5289980000707042,7,-2.1799983978271484,-2.839998245239258,-5.9375,-7.629999160766602,3.049999237060547,1,-0.033138416924406555,-1.8857117944861337,50.349998474121094,1.4516103230490747,47.9000015258789,1.1971824932033828,48.61999893188477,-0.033138416924406555
5747,2003-07-16,51.77999877929688,52.0099983215332,50.45000076293945,51.9900016784668,12281100.0,0.009356716362084683,11.480170901045243,-0.9130579005854433,75.65674934295004,62.47998884239222,-2.978281176648842,-4.103454980455517,-6.881601371099002,-11.501987092883915,29.206076243005864,1.55999755859375,0.6908765836739121,3.7704990386962933,0.24330263807263464,7.297695439319952,2.0069008383844604,5.534097239008126,-5.255805070906035,95.03240434826327,30.496430615346668,1.7635982003118293,7,-2.6049995422363352,-3.2649993896484446,-5.897499084472663,-8.109998703002937,4.270000457763665,2,0.008304370709017794,-1.014187428812591,51.29999923706055,-1.8857117944861337,50.349998474121094,1.4516103230490747,47.9000015258789,0.008304370709017794
5748,2003-07-17,50.4000015258789,51.06999969482422,49.95000076293945,50.599998474121094,10722500.0,-0.026651164270976135,-1.036364519104724,0.9523532724201856,64.98317903816266,63.51393527582219,-1.2237504955573684,-2.707927193069004,-5.379698354221759,-9.984284997788478,28.569998221857528,1.829998016357429,1.0270216295271837,2.29250164031982,-1.3905286497069582,5.975531930346598,0.45098649530643087,4.134016785333209,-3.3272273561738146,65.22683043784173,-2.2264908691644507,1.8415151450133898,7,-0.8450031280517507,-1.8850021362304616,-4.437501907348626,-6.730001449584954,6.649997711181648,3,0.03194437989902865,11.480170901045243,51.77999877929688,-1.014187428812591,51.29999923706055,-1.8857117944861337,50.349998474121094,0.03194437989902865
5749,2003-07-18,50.27000045776367,50.6500015258789,49.70000076293945,50.349998474121094,8359500.0,-0.0025793861940356377,1.7941029625433031,0.39999618524451164,66.55173241596395,63.968434259387486,-0.5618172792480891,-2.476496928504112,-5.092616595996006,-9.71066784279946,27.822439431903877,0.950000762939446,1.347637185881375,2.017500495910646,-1.7701354334221406,5.8051364252434325,0.12368253124425621,3.9113184605770357,-2.7035038728757783,41.21627020436989,-29.416089656099615,1.8938179646663917,7,-0.5750007629394531,-1.7550010681152344,-3.652501106262207,-6.600000381469727,6.70000076293946,4,0.034414154097528904,-1.036364519104724,50.4000015258789,11.480170901045243,51.77999877929688,-1.014187428812591,51.29999923706055,0.034414154097528904
5750,2003-07-21,49.65999984741211,50.1500015258789,49.18999862670898,50.08000183105469,6925600.0,-0.012134485872226652,2.428573374840858,5.250154975919126,63.13629591536003,64.1397769422711,0.06786069009366003,-1.7589966736053952,-4.297791744450848,-8.943811802330757,27.484509977386907,1.0800018310546946,1.5917196074948947,1.2819999694824205,-2.5181366410921484,5.082136580056989,-0.618068335804864,3.182068274769705,-1.6491530888596841,16.666711757655982,-55.50164122228825,1.9000683052872853,7,0.034999847412109375,-1.1450004577636719,-2.887500762939453,-5.989999771118164,7.74000167846679,0,0.10068465596784648,1.7941029625433031,50.27000045776367,-1.036364519104724,50.4000015258789,11.480170901045243,51.77999877929688,0.10068465596784648
5751,2003-07-22,52.29999923706055,52.4000015258789,50.52999877929688,50.63999938964844,14546700.0,0.053161486060415486,1.010750857792116,-3.952361922235039,68.88427612070306,65.72951010944904,-2.3838805571676147,-4.1851219766053305,-6.7645794308791665,-11.427256416751717,27.66577472346585,2.7400016784667898,1.9006203535633546,3.6499994277954073,-0.45886159184993147,7.758860447440746,1.5955689179727415,5.704429937618073,-3.889237322210043,96.88466671340976,23.478993832289717,2.0544305098226694,7,-2.4099979400634837,-3.589998245239258,-5.47499942779541,-8.629999160766602,6.209999084472656,1,0.04550671324730593,2.428573374840858,49.65999984741211,1.7941029625433031,50.27000045776367,-1.036364519104724,50.4000015258789,0.04550671324730593
5752,2003-07-23,53.40999984741211,53.45000076293945,51.79999923706055,52.349998474121094,10145300.0,0.021223721348833102,1.8947313824892502,0.638555102847465,70.4605344391942,67.16521359964159,-3.173934435728512,-4.958665347573572,-7.721649994217898,-12.382557892631468,28.418178588975806,1.6500015258789062,1.940124207425633,4.38500003814697,-0.028627429172608743,8.798627505466548,2.178186304487184,6.5918137718067555,-4.520529179238196,99.06101184346497,25.814995157904008,2.206813733659788,7,-2.9949989318847656,-4.174999237060547,-6.550000190734863,-9.579999923706055,5.279998779296868,2,0.01759967476866664,1.010750857792116,52.29999923706055,2.428573374840858,49.65999984741211,1.7941029625433031,50.27000045776367,0.01759967476866664
5753,2003-07-24,52.13000106811523,53.6500015258789,52.02000045776367,53.599998474121094,10077700.0,-0.02396552673569985,1.0764298400989487,-1.3867882090019608,67.82774573093255,68.67205077421787,-1.501589905129883,-3.3619431022836537,-6.272072374273435,-10.931378540578223,29.07992277275805,1.6300010681152273,1.976788790257146,2.7945011138915916,-1.5728972704776396,7.161899498260823,0.6108019217069796,4.978200306076204,-2.6020561866741403,65.91929440120839,-9.00351076361973,2.183699192184615,7,-0.7800006866455007,-2.795000076293938,-5.270001411437981,-8.300001144409173,7.319999694824226,3,0.0751965871595377,1.8947313824892502,53.40999984741211,1.010750857792116,52.29999923706055,2.428573374840858,49.65999984741211,0.0751965871595377
5754,2003-07-25,52.43999862670898,52.5,50.81999969482422,51.2400016784668,10037600.0,0.005946624827202651,1.5454555963355778,-0.8163258950930362,60.98309666278257,68.12172065383201,-1.229118815473285,-3.4054932149870965,-6.366384690148784,-11.06441965567587,29.443519991260104,1.6800003051757812,2.144527016256518,2.824498748779291,-1.587081578615006,7.2360790761735885,0.618708585082139,5.030288912476443,-2.2525246821578406,72.86990778873434,0.9675233564823884,2.2057901636971495,7,-1.019998550415039,-3.104997634887688,-5.579998970031731,-8.609998703002923,5.920001983642585,4,0.08791000631345525,1.0764298400989487,52.13000106811523,1.8947313824892502,53.40999984741211,1.010750857792116,52.29999923706055,0.08791000631345525
5755,2003-07-28,53.25,53.790000915527344,52.0099983215332,52.4900016784668,8387500.0,0.015446250848650367,-1.069764398776639,0.6333335452615019,63.636371202709476,66.90222009652874,-1.770702748505549,-3.8771431124018108,-6.960703887433112,-11.68888228475707,29.677467703803394,1.7800025939941406,2.374942930580197,3.2935001373291044,-1.1356202100855768,7.722620484743786,1.0789399636217638,5.508060311036445,-2.5085216424364205,83.43556559285736,14.147749576776974,2.21456017370734,7,-1.760000228881836,-3.844999313354492,-7.074999809265137,-9.420000076293945,3.279998779296882,0,0.06985917785357998,1.5454555963355778,52.43999862670898,1.0764298400989487,52.13000106811523,1.8947313824892502,53.40999984741211,0.06985917785357998
5756,2003-07-29,52.4000015258789,53.16999816894531,51.4900016784668,53.099998474121094,9227100.0,-0.01596241265955123,3.0000090826521344,-0.921050650256749,61.01813631458015,65.27570753782096,-0.8361945456163014,-2.697626196387823,-5.856609802223652,-10.653849337841358,29.787941179618926,1.7599983215332031,2.703946464118104,2.146501541137688,-2.0877512602158106,6.380754342491187,0.029375140460935256,4.263627941814441,-1.5800018310546804,53.19869298506978,-13.778967976132364,2.1171264006767494,7,-0.9100017547607351,-2.9950008392333913,-6.225001335144036,-8.570001602172844,5.50999832153321,1,0.09541984454963504,-1.069764398776639,53.25,1.5454555963355778,52.43999862670898,1.0764298400989487,52.13000106811523,0.09541984454963504
5757,2003-07-30,51.22999954223633,52.41999816894531,51.0099983215332,52.349998474121094,6840500.0,-0.02232828148038779,1.2380979772994936,1.6000054495912643,58.76427822249863,64.58471855830273,0.2766814925914929,-1.2465732844492692,-4.391544851775194,-9.302141188839883,30.79378755059259,1.4099998474121094,2.674054196380432,0.7574995040893526,-3.178107668155455,4.6931066763341605,-1.2103040820330548,2.72530309021176,2.5600013732910156,13.804702993187492,-51.1989450834504,1.9678035861224052,7,0.26000022888183594,-1.8249988555908203,-5.054999351501465,-7.399999618530273,6.600002288818359,2,0.1421042132412067,3.0000090826521344,52.4000015258789,-1.069764398776639,53.25,1.5454555963355778,52.43999862670898,0.1421042132412067
5758,2003-07-31,51.6500015258789,52.9900016784668,51.63000106811523,51.86999893188477,8194400.0,0.008198360089702872,-9.461610692958386,0.1964264426892406,62.8512712174613,64.17355620291355,0.05882484183289449,-1.3863920782156143,-4.5171253979714905,-9.512358981712367,31.790439925796544,1.7600021362304688,2.4654397516592113,0.9545013427734332,-2.692844658796716,4.601847344343582,-0.8691716580116449,2.7781743435585113,2.0843993377685592,27.946178111609793,-39.86884248167071,1.8236730007850748,7,-0.16000175476073508,-2.2450008392333913,-5.475001335144036,-7.8200016021728445,7.039997100830078,3,0.13630197275604594,1.2380979772994936,51.22999954223633,3.0000090826521344,52.4000015258789,-1.069764398776639,53.25,0.13630197275604594
5759,2003-08-01,52.209999084472656,52.45000076293945,51.09000015258789,51.459999084472656,7070100.0,0.010842159575022992,1.21137707094077,-3.4091311057548386,57.32283880827625,63.52761652434868,-0.2202005853919644,-1.5775595725142324,-4.767222548499802,-9.857505509887147,32.62330447236337,1.3600006103515625,2.196813447499707,1.2289989471435518,-1.891431580528355,4.349429474815459,-0.33121631669240514,2.789214210979509,1.4699137283325143,43.165454792449104,-22.094519758553524,1.560215263835954,8,-0.049999237060546875,-2.8049983978271484,-6.034998893737793,-8.379999160766602,5.590000152587891,4,0.1386707873093984,-9.461610692958386,51.6500015258789,1.2380979772994936,51.22999954223633,3.0000090826521344,52.4000015258789,0.1386707873093984
5760,2003-08-04,52.56999969482422,52.9900016784668,51.52999877929688,52.33000183105469,6471300.0,0.006895242609928021,1.7037044886194925,0.3199971516927083,55.24360360780364,62.011986245137635,-0.13858134231851693,-1.7940537722782182,-4.832218024337294,-10.018179784953674,32.53506117590056,1.4600028991699148,2.182489121326853,1.4394996643066378,-1.68481182022866,4.5638111488419355,-0.12265607796101108,3.0016554065742866,1.056514828155514,72.22229090247619,9.277804771941625,1.562155742267649,8,-0.2649993896484375,-3.164999008178711,-6.3849992752075195,-8.739999771118164,3.0,0,0.11013888052385501,1.21137707094077,52.209999084472656,-9.461610692958386,51.6500015258789,1.2380979772994936,51.22999954223633,0.11013888052385501
5761,2003-08-05,50.58000183105469,52.58000183105469,50.54999923706055,52.56000137329102,7018700.0,-0.037854249102562854,1.0099031029344836,-8.250071526210412,45.59472328030472,59.249118338594364,1.7676659257796672,0.2961894687657747,-2.5571642262875116,-7.866825231307246,32.191674074073006,2.0300025939941406,2.120766998875119,-0.6044982910156236,-3.6463979197703438,2.4374013377390966,-2.1254481053929837,0.9164515233617365,2.9941823678961157,1.22961327763464,-55.27425847893743,1.5209498143773612,8,1.5899982452392578,-1.1750011444091797,-4.277502059936523,-6.630002975463867,5.879997253417969,1,0.1176353644295256,1.7037044886194925,52.56999969482422,1.21137707094077,52.209999084472656,-9.461610692958386,51.6500015258789,0.1176353644295256
5762,2003-08-06,50.290000915527344,51.2400016784668,50.1500015258789,50.58000183105469,8042800.0,-0.0057335093916365265,-2.82456398656148,0.14646514271402233,49.56105099334364,57.219485589973374,1.7528875134864776,0.705034491832464,-2.0502011025115365,-7.4108854152567005,31.62217454453728,1.0900001525878977,2.14711360355156,-0.9469991683959975,-3.8819575428044573,1.9879592060124622,-2.414478355600231,0.5204800188082359,3.163215884947846,4.929555708680957,-48.386018778552206,1.4674791872042314,8,1.6800003051757812,-0.8850002288818359,-3.8625011444091797,-5.410001754760742,6.299999237060547,2,0.15152115317484594,1.0099031029344836,50.58000183105469,1.7037044886194925,52.56999969482422,1.21137707094077,52.209999084472656,0.15152115317484594
5763,2003-08-07,49.7599983215332,50.75,49.22999954223633,50.25,7190300.0,-0.010538925916593112,1.0402667724881272,1.6896556260029991,48.02783401317354,55.78001196223904,2.1359710739751208,1.3964170349593985,-1.3055664591608291,-6.752426944787878,31.004202151712555,1.5200004577636719,1.8207234630537315,-1.5340017318725572,-4.2940271847905365,1.2260237210454221,-2.9140144583315504,-0.15398900541356397,3.4950255624662105,14.095704206918802,-39.06699593863933,1.3800127264589899,8,1.7500019073486328,0.30500221252441406,-3.5024986267089844,-4.854999542236328,5.740001678466797,3,0.1621785325910925,-2.82456398656148,50.290000915527344,1.0099031029344836,50.58000183105469,1.7037044886194925,52.56999969482422,0.1621785325910925
5764,2003-08-08,48.040000915527344,50.0,47.81999969482422,50.0,9463700.0,-0.0345658654345562,1.2244911463949149,3.999984429860414,44.230771843289816,53.62383425563685,3.5382801590215536,3.296451394332692,0.5435454942203108,-4.925285315994884,30.89833795391128,2.1800003051757812,1.2919120981745777,-3.2609991073608384,-5.985259384422662,-0.536738830299015,-4.623129245891754,-1.8988689688299232,4.89302102113102,4.255341127511925,-51.312840814548984,1.3621301385309126,8,2.454998016357422,2.0249996185302734,-1.3525009155273438,-2.9550018310546875,9.5,4,0.22169020624933777,1.0402667724881272,49.7599983215332,-2.82456398656148,50.290000915527344,1.0099031029344836,50.58000183105469,0.22169020624933777
5765,2003-08-11,49.13000106811523,49.29999923706055,48.09000015258789,48.2400016784668,7151400.0,0.02268942822262887,-1.03360773452326,-0.4540815333533115,37.309853037922785,50.98958055823048,2.0142145951979913,2.2244125656054976,-0.46423134927632503,-5.91891773856959,29.794547961780705,1.2599983215332031,0.8886676169121088,-2.109999084472662,-4.974922509698082,0.7549243407527584,-3.5424607970853685,-0.6775373718599553,3.291718644359719,27.521024902909435,-21.87819176383505,1.4324617126127084,8,1.2749996185302805,1.3149986267089915,-2.4975013732910085,-4.045001983642571,8.279998779296882,0,0.17647054712913568,1.2244911463949149,48.040000915527344,1.0402667724881272,49.7599983215332,-2.82456398656148,50.290000915527344,0.17647054712913568
5766,2003-08-12,49.599998474121094,49.72000122070313,48.61999893188477,49.29999923706055,5985200.0,0.00956640333376435,3.074046863851714,0.33707802561421224,33.924037593295154,48.22955382165232,1.2351579998683846,1.7081004296149942,-0.8203480028293342,-6.296500282423992,28.326692201119968,1.1000022888183594,0.6210444218229938,-1.5550016403198228,-4.511831026475555,1.4018277458359094,-3.033416333397689,-0.0765869472419567,2.361549236588779,52.046717744912904,8.560520523266312,1.478414693077865,8,0.8050022125244141,0.9850025177001953,-1.8974990844726562,-4.5149993896484375,7.170001983642578,1,0.12036293153956423,-1.03360773452326,49.13000106811523,1.2244911463949149,48.040000915527344,1.0402667724881272,49.7599983215332,0.12036293153956423
5767,2003-08-13,52.209999084472656,52.59000015258789,49.47000122070313,49.709999084472656,15334100.0,0.052620981666225974,-1.0939620168256605,8.333354526149817,50.303482692181376,46.83535509662121,-1.3647261466869338,-0.9149435265601014,-3.3447211023838577,-8.801802932962133,27.24121098364931,3.1199989318847585,0.2765903415757194,1.033498954772952,-1.9486106684030773,4.015608577948981,-0.4575558568150626,2.5245537663609667,-4.3899993896484375,92.03352134910715,49.262300354180354,1.491054811588014,8,-1.8049983978271484,-1.6249980926513672,-4.3949995040893555,-7.125,4.459999084472656,2,0.0814020316898254,3.074046863851714,49.599998474121094,-1.03360773452326,49.13000106811523,1.2244911463949149,48.040000915527344,0.0814020316898254
5768,2003-08-14,52.0099983215332,52.09000015258789,51.22999954223633,52.09000015258789,7814700.0,-0.003830698457126247,20.499523173755485,-0.032000732421875,48.355010270788085,45.83892970356697,-1.2385347791817765,-0.619925329985378,-3.116067763129635,-8.470539120482812,26.521615790041913,0.9799995422363281,0.005481935654174208,0.7529983520507812,-2.2277754521815467,3.733772156283109,-0.7373885500653827,2.2433852541669452,-4.094598617553714,87.84063363954873,46.85764828248442,1.4903869021161635,8,-1.6049976348876953,-1.424997329711914,-4.139998435974121,-6.924999237060547,3.0900001525878906,3,0.08806002651145017,-1.0939620168256605,52.209999084472656,3.074046863851714,49.599998474121094,-1.03360773452326,49.13000106811523,0.08806002651145017
5769,2003-08-15,52.0,52.29999923706055,51.61999893188477,52.0,2455200.0,-0.0001922384513721731,1.2666734483679176,-0.0,44.906274075036706,44.69033753325953,-1.4097027792271177,-0.49927236900992256,-3.0850017728717845,-8.325608184085155,26.007310749659002,0.6800003051757741,-0.15636786165590166,0.6565000534057646,-2.304013605098291,3.61701371190982,-0.8237567758462632,2.1367568826577923,-3.991108287048341,86.88888549804688,49.157712896671455,1.4802568292520288,8,-1.7950000762939453,-1.414999008178711,-4.130000114440918,-6.915000915527344,3.75,4,0.06730769230769229,20.499523173755485,52.0099983215332,-1.0939620168256605,52.209999084472656,3.074046863851714,49.599998474121094,0.06730769230769229
5770,2003-08-18,54.65999984741211,54.68999862670898,52.20000076293945,52.25,9869700.0,0.05115384321946359,1.0161947196503507,100.0,58.02556335202484,46.07154198567287,-4.181821952914241,-2.914928383577646,-5.684530670964811,-10.83671187637254,26.226728709362547,2.6899986267089773,-0.3613799195363896,3.066499900817874,-0.1304408848503371,6.263440686486085,1.4680295079837649,4.664970293651983,-6.559485965667726,99.50578614818635,61.098482748516375,1.5984703928341057,8,-3.405000686645508,-3.405000686645508,-6.789999961853027,-9.510000228881836,-1.6699981689453125,0,0.052689372048206895,1.2666734483679176,52.0,20.499523173755485,52.0099983215332,-1.0939620168256605,52.209999084472656,0.052689372048206895
5771,2003-08-19,54.68000030517578,54.959999084472656,53.81000137329102,54.75,7858900.0,0.00036590665604663286,3.6938886726352376,-0.029045518363573913,63.341073856748494,47.6026556371623,-3.9773355615606505,-2.895960335522105,-5.606796880267808,-10.706826954717776,25.5332615227851,1.1499977111816335,-0.4957462235574681,2.9675003051757827,-0.505437698740252,6.440438309091817,1.2310313032177618,4.703969307133804,-6.315907033632811,94.89983810112773,51.17537900968382,1.7364690019580185,8,-3.2900009155273438,-3.2900009155273438,-6.502500534057617,-9.530000686645508,-1.8699989318847585,1,0.04992683846012924,1.0161947196503507,54.65999984741211,1.2666734483679176,52.0,20.499523173755485,52.0099983215332,0.04992683846012924
5772,2003-08-20,54.349998474121094,55.13999938964844,54.02000045776367,54.09000015258789,7281300.0,-0.006035146840031258,-4.600026703033655,-3.714277929155313,60.51400980650807,48.99000850308836,-3.3646916716115243,-2.626592136619692,-5.185071346553492,-10.21711805738142,24.4553477687003,1.1199989318847656,-0.6355638726776291,2.590498542785646,-1.0025321351145493,6.183529220685841,0.7939832038355448,4.387013881735747,-5.590150853802342,79.79537221592943,32.6674608397461,1.7965153389500983,8,-2.8699989318847656,-2.8699989318847656,-5.55999755859375,-9.049997329711914,-2.55999755859375,2,0.044526256698882216,3.6938886726352376,54.68000030517578,1.0161947196503507,54.65999984741211,1.2666734483679176,52.0,0.044526256698882216
5773,2003-08-21,56.04999923706055,56.06999969482422,54.5099983215332,54.90999984741211,9471600.0,0.03127876376572325,1.6440694404034526,4.384641342782106,63.73390657484106,51.15702347326072,-4.5579414717592925,-4.234988842026354,-6.776861167846548,-11.717004393740616,23.36642043866938,1.720001220703125,-0.42516740957295696,4.094499397277829,0.0208440152065279,8.16815477934913,2.057671706242182,6.131327088313476,-6.77973947519542,99.55055158798534,49.7765959619005,2.03682769103565,8,-3.969999313354492,-4.104999542236328,-7.204999923706055,-10.694999694824219,-3.0999984741210938,3,0.011061533279643987,-4.600026703033655,54.349998474121094,3.6938886726352376,54.68000030517578,1.0161947196503507,54.65999984741211,0.011061533279643987
5774,2003-08-22,57.04999923706055,58.77999877929688,56.83000183105469,58.20000076293945,15546800.0,0.01784121344534828,-1.4528319993858172,-1.0087738084084004,65.32147698200544,54.26942613371435,-4.632638756533439,-5.135195100900006,-7.632554819364195,-12.51303520194255,23.455822701467646,2.7299995422363352,-0.20975264941820626,4.863999366760254,0.19650249292752164,9.531496240592986,2.5302509298438878,7.19774780367662,-7.09976548189951,73.70820571775745,25.66781491093502,2.3337484369163675,8,-3.3500003814697195,-3.75,-8.015000343322754,-11.694999694824219,-5.450000762939453,4,-0.03418055721327162,1.6440694404034526,56.04999923706055,-4.600026703033655,54.349998474121094,3.6938886726352376,54.68000030517578,-0.03418055721327162
5775,2003-08-25,56.97000122070313,57.349998474121094,56.4900016784668,56.86999893188477,6887600.0,-0.0014022439513977636,1.000000000000033,-0.08695839663510976,75.13768627039036,58.84872043116937,-3.714168675603837,-5.0195704423465415,-7.340761813686541,-12.261791836946259,22.980751217154936,0.8599967956542969,0.10269927283962232,4.59800128936768,-0.5225230620704338,9.718525640805794,2.0377391136486196,7.1582634650867405,-5.960195662645795,63.58151904855107,9.222492397969162,2.5602621757190573,8,-2.845001220703125,-3.6700019836425852,-7.865001678466804,-11.615001678466804,-4.19000244140625,0,-0.02141480067688284,-1.4528319993858172,57.04999923706055,1.6440694404034526,56.04999923706055,-4.600026703033655,54.349998474121094,-0.02141480067688284
5776,2003-08-26,57.4000015258789,57.4900016784668,56.02000045776367,56.54999923706055,7749300.0,0.007547837387433809,1.8543641137887996,8.499828342551902,77.66537530985144,61.888930722021605,-3.264700810681312,-5.328997493204753,-7.6011843591198485,-12.5231737249077,22.750982601130342,1.470001220703125,0.6756256347504248,4.778001594543447,-0.8147365862607856,10.37073977534768,1.9816325041413307,7.574370684945563,-5.457772781272816,71.00845083967421,9.967442154247692,2.796369090402116,8,-2.3950023651122976,-4.100002288818352,-8.295001983642571,-12.045001983642571,-4.770000457763672,1,-0.07682926359198516,1.000000000000033,56.97000122070313,-1.4528319993858172,57.04999923706055,1.6440694404034526,56.04999923706055,-0.07682926359198516
5777,2003-08-27,58.5099983215332,58.59000015258789,56.7400016784668,57.349998474121094,8576500.0,0.019337922755173764,1.8030205386222622,1.364702028067132,82.57633943382253,65.69130062902543,-3.785107482158736,-6.182616691429402,-8.528110227050092,-13.446645708190168,22.976054427059893,1.8499984741210938,1.3569169605273288,5.523998451232913,-0.6088271627331636,11.65682406519899,2.4575856442498747,8.590411258215951,-5.747237172764223,93.67680494570519,25.594683504416395,3.066412806983038,8,-3.3099994659423757,-5.209999084472656,-9.209997177124023,-12.959997177124023,-2.529998779296875,2,-0.09741919521034126,1.8543641137887996,57.4000015258789,1.000000000000033,56.97000122070313,-1.4528319993858172,57.04999923706055,-0.09741919521034126
5778,2003-08-28,58.68999862670898,58.9000015258789,57.7599983215332,58.68000030517578,6140600.0,0.003076402501100972,4.302289683560729,0.008619243834817462,94.78554110490234,71.23344141012161,-3.2608104419874735,-6.122035606531263,-8.557214216015701,-13.4424500595807,23.010221664973635,1.140003204345696,2.118031307812352,5.351998901367182,-1.2482801171623095,11.952277919896673,2.051859392102436,8.652138410631927,-5.205168962276652,92.70823537203216,15.868690619945042,3.300139509264746,8,-3.1399974822997976,-5.329998016357415,-8.864997863769524,-12.614997863769524,-2.989997863769524,3,-0.11756684056287481,1.8030205386222622,58.5099983215332,1.8543641137887996,57.4000015258789,1.000000000000033,56.97000122070313,-0.11756684056287481
5779,2003-08-29,59.45000076293945,59.56999969482422,57.93999862670898,57.9900016784668,6903600.0,0.012949431828485514,-1.0897380094193265,146.02441816111102,94.63668630774191,75.30134396075684,-3.188164782133377,-6.652923122061495,-9.119883023916465,-13.995520668374311,23.515956363888094,1.6300010681152415,2.520726763838752,5.750000953674316,-1.3639702498863144,12.863972157234947,2.1930153518939974,9.306986555454635,-5.2070470379046085,96.61974767115369,12.982346457903631,3.556985601780316,8,-2.760000228881836,-5.755001068115234,-9.107500076293945,-13.274999618530273,-3.260002136230476,4,-0.109335574711246,4.302289683560729,58.68999862670898,1.8030205386222622,58.5099983215332,1.8543641137887996,57.4000015258789,-0.109335574711246
5780,2003-09-02,58.36000061035156,59.54999923706055,57.72999954223633,59.47999954223633,12799000.0,-0.01833473740285274,1.8888922528239394,-0.7671230371280015,85.9605990014138,77.81462453238632,-1.6965337075862124,-5.382893511079686,-7.834054595234633,-12.692447866201618,23.757395838736407,1.8199996948242188,2.9916604150179538,4.370500755310061,-3.0158776968291647,11.756879207449288,0.6773115292404484,8.063689981379675,-3.2647195301504155,65.91551142206572,-20.820754793410572,3.693189226069612,9,-1.5650005340576172,-4.665000915527344,-7.982500076293945,-12.184999465942383,-1.4900016784667898,1,-0.11583279755880294,-1.0897380094193265,59.45000076293945,4.302289683560729,58.68999862670898,1.8030205386222622,58.5099983215332,-0.11583279755880294
5781,2003-09-03,56.52999877929688,58.36000061035156,56.13000106811523,58.31000137329102,12182300.0,-0.03135712494715237,1.3723385907136778,1.5892895460165326,68.94736454647612,78.75166394793833,0.47325547654099154,-3.2509555679135502,-5.816102687779001,-10.667910861152855,24.316565115509764,2.2299995422363352,3.5205613302583103,2.242999076843269,-5.043796787572909,9.529794941259446,-1.40039885536482,5.8863970090513575,-0.7187627207560467,11.62784508330831,-71.36338236560424,3.643397932208087,9,0.5100002288818288,-2.8349990844726634,-6.082498550415046,-10.284997940063484,1.5500030517578054,2,-0.0663364599500641,1.8888922528239394,58.36000061035156,-1.0897380094193265,59.45000076293945,4.302289683560729,58.68999862670898,-0.0663364599500641
5782,2003-09-04,57.90999984741211,58.36000061035156,56.61000061035156,57.0,11202900.0,0.024411836156285727,-1.071007600056882,-0.5112351243096587,73.44992316024279,79.8312213463163,-0.3896267878980879,-4.248645336141152,-6.957616773447839,-11.827729358437935,25.185324108438977,1.8300018310546804,3.7037628967373664,3.2420001983642592,-3.961208632172429,10.445209028900948,-0.3596042169040885,6.843604613632607,-1.779998779296882,51.74417121787596,-29.368194935847356,3.6016044152683455,9,-0.11499977111816406,-4.215000152587891,-7.462499618530273,-11.664999008178711,0.6899986267089844,3,-0.09117594186166855,1.3723385907136778,56.52999877929688,1.8888922528239394,58.36000061035156,-1.0897380094193265,59.45000076293945,-0.09117594186166855
5783,2003-09-05,57.83000183105469,58.70000076293945,57.08000183105469,57.70000076293945,10065400.0,-0.0013814197300675568,-1.3649637881922498,0.14285834056449145,73.04348271866962,80.68922198372344,-0.03417637168642074,-3.7239951353525953,-6.635466598733352,-11.53743463012448,26.76128203666878,1.6199989318847656,3.8335101968958583,2.7585020065307617,-4.186591920362034,9.703595933423557,-0.714044956915636,6.231048969977159,-1.7000007629394602,49.41864655817703,-29.683977969344653,3.4725469634463964,9,-0.03500175476074219,-4.135002136230469,-7.382501602172852,-11.585000991821289,0.279998779296875,4,-0.03199035501024161,-1.071007600056882,57.90999984741211,1.3723385907136778,56.52999877929688,1.8888922528239394,58.36000061035156,-0.03199035501024161
5784,2003-09-08,58.68999862670898,58.70000076293945,57.5,58.33000183105469,8157900.0,0.014871118250466164,5.315775736585856,2.76918336805652,68.57142555784245,79.95963746010699,-0.711943122925021,-3.9476073550005637,-7.26798429654918,-12.182713347611362,29.055272171385393,1.2000007629394531,4.0837554874918425,3.085998916625968,-3.1899954472851775,9.361993280537114,-0.05199826532960827,6.223996098581544,-2.0799980163574148,74.85376985985984,-1.5990889155140025,3.137997181955574,9,-0.894998550415032,-4.9949989318847585,-8.242498397827141,-12.444997787475579,0.12000274658204546,0,-0.050945611411359226,-1.3649637881922498,57.83000183105469,-1.071007600056882,57.90999984741211,1.3723385907136778,56.52999877929688,-0.050945611411359226
5785,2003-09-09,57.79999923706055,58.65999984741211,57.75,58.41999816894531,6806100.0,-0.01516441319600581,-1.5277864609548433,-1.7222345847771372,63.310578594010394,78.36466004723576,0.344389106276779,-2.503105297494187,-6.142940010780727,-11.099353506975547,31.473232383475423,0.9399986267089773,4.138784730823424,1.7624996185302706,-3.7862282974987878,7.311227534559329,-1.0118643394842621,4.536863576544803,-0.7199974060058594,64.98048121595355,-8.761437779591532,2.7743639580145305,9,0.05000114440917969,-4.104999542236328,-7.017498970031738,-11.554998397827148,2.2299995422363352,1,-0.027854682207664405,5.315775736585856,58.68999862670898,-1.3649637881922498,57.83000183105469,-1.071007600056882,57.90999984741211,-0.027854682207664405
5786,2003-09-10,55.56999969482422,57.43000030517578,55.5,57.43000030517578,10571300.0,-0.03858130746836552,1.075268464359254,3.0000061527481248,54.478713869594465,75.24270165121044,2.556329325043457,0.20773471765774332,-3.699929343631098,-8.70999055195552,33.41081347092991,2.299999237060547,4.030599587810819,-0.7659999847412138,-5.428050618364217,3.89605064888179,-3.097025301552719,1.5650253320702916,4.0,2.1874899417185922,-67.86449942868451,2.331025316811502,9,1.9650001525878906,-1.875,-4.714999198913574,-9.32499885559082,4.939998626708984,2,0.023393903980561515,-1.5277864609548433,57.79999923706055,5.315775736585856,58.68999862670898,-1.3649637881922498,57.83000183105469,0.023393903980561515
5787,2003-09-11,56.459999084472656,56.709999084472656,54.38000106811523,55.61000061035156,12018700.0,0.016015824987152705,2.4518528146846337,-0.45698827698794886,51.60031244202388,70.4443429108906,1.5030149246999187,-0.3663214979018079,-4.374756679296098,-9.44804408956277,33.775059838127675,2.329998016357429,3.8271464000720528,-0.08850059509277486,-4.326878424464432,4.1498772342788826,-2.2076895097786036,2.030688319593054,3.02860061645508,48.14810563180053,-17.42182619938862,2.1191889146858283,9,0.5150012969970703,-2.7649993896484375,-5.67249870300293,-10.039999008178711,2.1399993896484375,3,0.02869292902676568,1.075268464359254,55.56999969482422,-1.5277864609548433,57.79999923706055,5.315775736585856,58.68999862670898,0.02869292902676568
5788,2003-09-12,56.59000015258789,56.709999084472656,55.36999893188477,56.099998474121094,7887000.0,0.002302534010330648,2.6712355968959645,0.5764735977596467,48.073704839428004,65.27067830330016,1.1664692181796354,-0.14293575874529552,-4.294599586118771,-9.44008727047352,34.15899053161836,1.3400001525878835,3.5421080662278612,-0.18749961853027486,-3.8490546042877654,3.4740553672272156,-2.01827711140902,1.6432778743484704,2.6942556030273437,51.15738982853296,-12.830262822879412,1.8307774928787466,9,0.375,-2.895000457763672,-5.902499198913574,-9.920000076293945,2.6300010681152415,4,0.03551861311386273,2.4518528146846337,56.459999084472656,1.075268464359254,55.56999969482422,-1.5277864609548433,57.79999923706055,0.03551861311386273
5789,2003-09-15,55.5,57.209999084472656,55.38000106811523,56.66999816894531,7178800.0,-0.01926135624048142,-1.5957491707744509,-2.3877431861176635,44.324318273670826,60.6444248891065,1.8296446298692928,1.288797310874216,-2.9805300419309475,-8.2020577938939,34.56339722998272,1.829998016357429,3.0253495282224776,-1.4524997711181626,-4.421752022988265,1.51675248075194,-2.937125897053214,0.032126354816888636,3.5880855681152326,26.16820680656283,-36.30641454528495,1.4846261259350504,9,1.0400009155273438,-1.8050003051757812,-4.712499618530273,-8.829999923706055,4.5,0,0.047027038024352485,2.6712355968959645,56.59000015258789,2.4518528146846337,56.459999084472656,1.075268464359254,55.56999969482422,0.047027038024352485
5790,2003-09-16,57.540000915527344,57.7599983215332,55.22000122070313,55.68000030517578,9151900.0,0.036756773252744956,1.2086975270761056,-1.589746599371389,50.48076721539631,58.59258074120875,-0.37873338162034287,-0.5527163906536501,-4.867429607541297,-10.080344767317683,34.1330925391582,2.539997100830071,2.3949759773134005,0.4435010910034194,-2.33055394314281,3.217556125149649,-0.9435264260696954,1.8305286080765342,1.359761272587889,93.49119571670094,30.77019183255348,1.387027517073115,9,-1.0,-3.710000991821289,-7.260001182556152,-9.829999923706055,0.5099983215332031,1,0.022071609967961647,-1.5957491707744509,55.5,2.6712355968959645,56.59000015258789,2.4518528146846337,56.459999084472656,0.022071609967961647
5791,2003-09-17,57.40999984741211,57.91999816894531,56.95000076293945,57.349998474121094,7370600.0,-0.002259316406791223,-1.2558163260779887,0.03225879225903837,45.949932526497804,55.537026226348196,-0.12379520686967993,-0.21892856514056547,-4.580102102384913,-9.756448297300821,33.61333462123689,0.9699974060058594,1.6874581056453124,0.1770000457763672,-2.354453823635147,2.7084539151878815,-1.0887268889293864,1.4427269804821208,1.3089718959031202,85.59325595454258,25.681370020246256,1.2657269347057556,9,-0.8699989318847656,-3.315000534057617,-6.984999656677246,-9.539999008178711,-3.9199981689453125,2,0.045636630183737426,1.2086975270761056,57.540000915527344,-1.5957491707744509,55.5,2.6712355968959645,56.59000015258789,0.045636630183737426
5792,2003-09-18,56.77000045776367,56.97000122070313,55.88000106811523,56.6500015258789,12379100.0,-0.011147873042143708,3.1923045886365538,1.9999364231675163,43.16240012911284,52.21690593861966,0.37715086469360415,0.644722397042564,-3.778587588823541,-8.942988202242347,32.75349768275838,1.529998779296882,1.1054433736714628,-0.5839994430541964,-2.7385090367588703,1.5705101506504775,-1.6612542399065333,0.49325535379814056,1.7754124585435562,57.4074440369149,1.576160665088402,1.0772547968523385,9,-0.22999954223632812,-2.25,-6.274999618530273,-7.590000152587891,-3.400001525878899,3,0.06587982796568848,-1.2558163260779887,57.40999984741211,1.2086975270761056,57.540000915527344,-1.5957491707744509,55.5,0.06587982796568848
5793,2003-09-19,56.66999816894531,56.959999084472656,56.13000106811523,56.59000015258789,6465000.0,-0.0017615340498853271,1.515146085599536,0.666656070191015,39.61135137493023,48.99911991829609,0.33000603476268964,0.8364397234131786,-3.4949145198302176,-8.685749903647768,31.517184672802866,0.829998016357429,0.9145211705657985,-0.7150016784667983,-2.8074593497400784,1.3774559928064818,-1.7612305141034383,0.33122715716984175,1.7087982734342333,53.703651375835584,2.9065924666825893,1.0462288356366385,9,-0.14999771118164062,-1.269998550415039,-6.174997329711914,-7.264997482299805,-2.80999755859375,4,0.034056826672590246,3.1923045886365538,56.77000045776367,-1.2558163260779887,57.40999984741211,1.2086975270761056,57.540000915527344,0.034056826672590246
5794,2003-09-22,55.099998474121094,55.70000076293945,54.0,55.4900016784668,7317100.0,-0.027704248201027237,3.197525631425517,-4.8751609365314,38.239531050973795,46.2134479690698,1.4943584288395257,2.374607147934263,-1.7324894652814038,-6.962853937728809,29.590134686438375,2.6699981689453125,0.46837696746200663,-2.1875013351440415,-4.51428730327428,0.13928463298619675,-3.3508943192091607,-1.0241083510789224,3.118846153287876,28.061198671861927,-19.96328128927954,1.1633929840651185,9,0.8600006103515625,0.49500083923339844,-4.604997634887695,-5.694997787475586,2.740001678466797,0,0.07477319166382701,1.515146085599536,56.66999816894531,3.1923045886365538,56.77000045776367,-1.2558163260779887,57.40999984741211,0.07477319166382701
5795,2003-09-23,55.75,55.77999877929688,54.6500015258789,55.099998474121094,7918900.0,0.011796761231929853,2.1830949592202726,-1.6666568854719916,46.92429510834278,45.3740681067085,0.5844443869629146,1.7165270932136423,-2.2575279711530314,-7.45526593277485,27.787157998931196,1.129997253417983,0.020632396797559238,-1.4764997482299833,-3.9002793818163113,0.9472798853563447,-2.688389565023151,-0.26460993143681577,2.215713949764435,44.64287799580383,-7.655657426623776,1.2118898167931644,9,0.20999908447265625,0.13500022888183594,-5.354999542236328,-6.344999313354492,2.0,1,0.07623318385650224,3.197525631425517,55.099998474121094,1.515146085599536,56.66999816894531,3.1923045886365538,56.77000045776367,0.07623318385650224
5796,2003-09-24,52.9900016784668,55.93999862670898,52.93000030517578,55.58000183105469,8717300.0,-0.049506696350371304,-1.2213985988392582,-3.9846062654788312,32.503559661224415,43.252206686619665,3.285487155221226,4.3523464240495,0.5673123658817687,-4.568254249371684,26.521721671808635,3.009998321533196,-0.481751814551977,-4.015998077392581,-7.088808199755057,-0.9431879550301048,-5.5524031385738155,-2.4795930162113464,4.737769434311772,1.4851821706377883,-48.78153266458692,1.5364050611812372,9,2.43499755859375,3.259998321533203,-1.7350025177001953,-3.1350021362304688,3.7299995422363352,2,0.09548966594296115,2.1830949592202726,55.75,3.197525631425517,55.099998474121094,1.515146085599536,56.66999816894531,0.09548966594296115
5797,2003-09-25,52.81000137329102,54.47999954223633,52.790000915527344,53.1500015258789,10138900.0,-0.0033968729849827017,-7.8947046127591225,0.13127418245445013,32.274009492022955,41.49668498135244,3.2333031077690677,4.304095326490689,0.7959257818106451,-4.267224988839864,24.885731835531992,1.6899986267089844,-0.9050683508768955,-3.9109985351562457,-7.4224883137308595,-0.399508756581632,-5.666743424443553,-2.155253645868939,4.533948074879326,0.47962749510601227,-47.83327763514918,1.7557448892873062,9,2.5449981689453054,3.3699989318847585,-1.4200019836425852,-2.8200016021728587,4.459999084472649,3,0.012876354620200647,-1.2213985988392582,52.9900016784668,2.1830949592202726,55.75,3.197525631425517,55.099998474121094,0.012876354620200647
5798,2003-09-26,51.790000915527344,53.70000076293945,51.63999938964844,52.83000183105469,10216500.0,-0.019314531930301193,-2.0746198124540958,3.058824849375752,25.9078351252017,39.45040907596698,3.9122331949585814,5.039013461953715,1.8981773954988483,-3.1414364344837935,23.248233340620995,2.0600013732910156,-1.0937235229910414,-4.585999107360841,-8.602477242660242,-0.56952097206144,-6.594238175010538,-2.577760039711144,5.098553679378703,3.4884081975197425,-39.754286469625356,2.0082390676496997,9,2.9899978637695312,3.8149986267089844,-0.3100013732910156,-1.710000991821289,7.3999977111816335,4,0.03050778120151998,-7.8947046127591225,52.81000137329102,-1.2213985988392582,52.9900016784668,2.1830949592202726,55.75,0.03050778120151998
5799,2003-09-29,52.95000076293945,53.43000030517578,52.209999084472656,52.27000045776367,9662600.0,0.022398143018072858,-2.049991416963894,-0.6538458716942376,33.37903647937266,37.55021677196435,2.6289374051814534,3.5490430524646825,0.8397948084200095,-4.1709037224665195,21.33360118013748,1.6399993896484375,-1.2880650915740262,-3.100999259948729,-7.122073986232188,0.9200754663347297,-5.111536623090458,-1.0904618968069997,3.3087272073356786,30.465153621434748,-9.613616803854288,2.0105373631417294,9,1.8299980163574219,2.654998779296875,-0.9375009536743164,-2.405000686645508,6.029998779296875,0,0.01718602142210046,-2.0746198124540958,51.790000915527344,-7.8947046127591225,52.81000137329102,-1.2213985988392582,52.9900016784668,0.01718602142210046
5800,2003-09-30,51.599998474121094,52.70000076293945,51.4000015258789,52.63000106811523,9133700.0,-0.025495793566886027,1.2222171504585901,-1.5147090172670967,35.521519779098256,36.39150424447551,3.4059085155217232,4.602614492749694,2.297487492351557,-2.6812460809064262,19.600284990066864,1.549999237060554,-1.4930565844070927,-4.113001441955568,-8.44156018868135,0.21555730477021484,-6.277280815318456,-1.94872206859268,4.1044820664788375,4.405221937380264,-38.794909583530576,2.1642793733628904,9,2.585002899169922,3.8850021362304688,1.9000005722045898,0.3000011444091797,7.8400001525878835,1,0.12093026866263057,-2.049991416963894,52.95000076293945,-2.0746198124540958,51.790000915527344,-7.8947046127591225,52.81000137329102,0.12093026866263057
5801,2003-10-01,52.77999877929688,53.0,51.56999969482422,52.04999923706055,8145600.0,0.02286822364476615,1.444440821756127,-0.7087356347381131,36.85714892951482,35.69092077785351,1.6763623032743524,3.2962703893535448,1.1560015395664536,-3.736144607953115,18.87431676705474,1.4300003051757812,-1.5428414624435334,-2.7455011367797795,-7.246492429680892,1.7554901561213327,-4.995996783230332,-0.4950054903292269,2.3218546992421025,44.80513448674366,2.138732714592095,2.2504956464505557,10,1.4000015258788991,2.7050018310546804,0.9325008392333913,-0.8799991607666087,8.100002288818345,2,0.0941644815394087,1.2222171504585901,51.599998474121094,-2.049991416963894,52.95000076293945,-2.0746198124540958,51.790000915527344,0.0941644815394087
5802,2003-10-02,52.63000106811523,53.7400016784668,52.45000076293945,52.75,7720100.0,-0.0028419423010765943,-4.375008940705243,-0.16438220155201608,35.87732568580182,35.276029034617025,1.315703253158894,3.194189792793729,1.307780587047084,-3.4788498298533455,17.913190057087448,1.2900009155273438,-1.871940420158957,-2.6314989089965906,-7.162887373792437,1.8998895557992554,-4.897193141394517,-0.365804676598664,1.9535931370513424,52.56407957392752,10.518499808569253,2.265694232397923,10,1.039999008178711,2.8549995422363352,1.522498130798347,-0.7300014495849538,6.899997711181655,3,0.07771233269204214,1.444440821756127,52.77999877929688,1.2222171504585901,51.599998474121094,-2.049991416963894,52.95000076293945,0.07771233269204214
5803,2003-10-03,55.97999954223633,56.77999877929688,53.84000015258789,53.97000122070313,13070600.0,0.06365187927291571,-1.5903066377399582,-16.750135105063006,51.474199833399915,36.74654778821993,-2.3942449596732516,-0.3178066528481338,-1.9602080488697808,-6.6869307504104185,16.184277242555765,4.149997711181655,-2.06451679006927,0.8109996795654268,-3.5727490446886705,5.194748403819524,-1.3808746825616254,3.002874041692479,-4.579998016357429,85.13011811386514,39.37934375754325,2.19187436212705,10,-1.8899993896484375,-0.4949989318847656,-1.7300004959106445,-4.079999923706055,2.200000762939453,4,0.023043960808789343,-4.375008940705243,52.63000106811523,1.444440821756127,52.77999877929688,1.2222171504585901,51.599998474121094,0.023043960808789343
5804,2003-10-06,55.70000076293945,56.08000183105469,55.09000015258789,56.0,5346200.0,-0.005001764587111435,3.3043279955550764,-0.1492534764067425,43.663911520043854,36.384282945075604,-2.2575956743143593,-0.28806562848376416,-1.6097558532738887,-6.245881586422456,14.361931831193909,0.9900016784667969,-2.18699694592879,0.6805007934570284,-3.3904353840439043,4.751436970957961,-1.3549672952934415,2.7159688822074983,-4.192399291992196,79.92567718001543,38.55255672557702,2.0354680887504673,10,-1.6100006103515625,-0.21500015258789062,-1.244999885559082,-3.739999771118164,3.299999237060547,0,0.06265705235127439,-1.5903066377399582,55.97999954223633,-4.375008940705243,52.63000106811523,1.444440821756127,52.77999877929688,0.06265705235127439
5805,2003-10-07,56.18999862670898,56.36000061035156,54.88000106811523,55.0,8487700.0,0.008797088995653013,-1.0699345097568351,-3.9666721767989284,45.90053277589519,37.87283551337235,-2.9934045578678976,-0.953765155830304,-2.048266646296007,-6.577210615336732,12.494396124189134,1.4799995422363352,-2.2548578946227167,1.2509986877441364,-2.648495538499432,5.150492913987705,-0.6987484253776515,3.200745800865924,-4.57694920959473,88.67561888165625,50.710966983389326,1.9497471131217858,10,-2.0999984741210866,-0.7149982452392507,-0.9974985122680593,-3.894998550415032,3.8900032043457102,1,0.04965298066765156,3.3043279955550764,55.70000076293945,-1.5903066377399582,55.97999954223633,-4.375008940705243,52.63000106811523,0.04965298066765156
5806,2003-10-08,56.86999893188477,57.29999923706055,55.599998474121094,56.34000015258789,8350800.0,0.012101803199770389,1.4460453372852518,0.4453776394369715,50.33511557102346,39.87962507770574,-3.425361017017501,-1.6141367843903751,-2.6404144821602884,-7.071261747698287,12.332777292932548,1.7000007629394531,-2.1664737253023176,1.8659990310668988,-2.1201575089007747,5.852155571034572,-0.1270792389169344,3.859077301050732,-5.153610527526872,91.13401153690677,53.330776130388486,1.9930782699838354,10,-2.519998550415046,-1.819997787475593,-1.6249990463256907,-4.574998855590827,2.229999542236321,2,0.04519078148572464,-1.0699345097568351,56.18999862670898,3.3043279955550764,55.70000076293945,-1.5903066377399582,55.97999954223633,0.04519078148572464
5807,2003-10-09,58.08000183105469,59.0,57.33000183105469,57.88999938964844,10286200.0,0.021276647123190218,-1.5496202767553464,0.35849599815742017,54.398015500570175,43.0452006749689,-4.2568531363247,-2.842275228675078,-3.7089748133739917,-8.061961855441531,13.11628606387034,2.1300010681152273,-2.25402631845121,2.995001792907715,-1.1772244870340458,7.1672280728494755,0.9088886529368381,5.081114932878592,-6.1402689933886805,82.17057759397574,44.462784181028816,2.08611313997088,10,-2.8800010681152344,-2.8800010681152344,-2.7125024795532227,-5.785001754760742,-1.0100021362304688,3,0.04820935173530616,1.4460453372852518,56.86999893188477,-1.0699345097568351,56.18999862670898,3.3043279955550764,55.70000076293945,0.04820935173530616
5808,2003-10-10,58.599998474121094,58.68999862670898,57.56999969482422,57.97000122070313,6353100.0,0.008953109963374173,1.7654377966996015,3.3157324124638237,61.68224632255946,46.19000176865632,-4.145173302938026,-3.3771132796592696,-4.092110233521765,-8.363153669092924,13.942136622371192,1.1199989318847585,-1.8533171133320891,3.414498519897464,-1.000158327236072,7.8291553670309995,1.2071700963306924,5.621826943464235,-6.236649606715048,90.29122258301369,49.24143901051336,2.2073284235667683,10,-3.3999977111816406,-3.3999977111816406,-2.8549985885620117,-6.304998397827148,-2.1599998474121165,4,0.015870312788258678,-1.5496202767553464,58.08000183105469,1.4460453372852518,56.86999893188477,-1.0699345097568351,56.18999862670898,0.015870312788258678
5809,2003-10-13,58.11000061035156,59.4900016784668,57.86000061035156,59.0,7252100.0,-0.00836173850731281,-1.345326307700752,-1.4127036027853626,57.96221954752825,48.68341285403743,-3.1807448928929745,-2.8264696090089387,-3.4861763399926744,-7.653541893917058,14.66420327277193,1.6300010681152344,-1.4099399574252018,2.7940006256103516,-1.8100448556645503,7.398046106885253,0.4919778849729042,5.096023366247799,-5.348452674989879,70.06505671568681,28.252409398728354,2.3020227406374496,10,-2.5799999237060547,-2.664999008178711,-2.3650007247924805,-5.815000534057617,-2.7600021362304688,0,0.001204606678523179,1.7654377966996015,58.599998474121094,-1.5496202767553464,58.08000183105469,1.4460453372852518,56.86999893188477,0.001204606678523179
5810,2003-10-14,58.81000137329102,58.90999984741211,57.4000015258789,57.849998474121094,6147800.0,0.01204613243137298,1.603445724414407,-1.0786556826169778,72.80565125520332,52.67769089022505,-3.073682690136714,-3.6116161682176013,-4.071322324635993,-8.14024277346791,15.025404298774598,1.5099983215332102,-0.7098508283114455,3.430501365661627,-1.3349021523438864,8.19590488366714,1.0477996066588702,5.813203124664383,-5.510177138480927,82.51928676006966,34.13466040836155,2.3827017590027553,10,-2.8400001525878977,-3.364999771118171,-3.0650014877319407,-6.515001296997077,-3.240001678466804,1,0.0032307196441465624,-1.345326307700752,58.11000061035156,1.7654377966996015,58.599998474121094,-1.5496202767553464,58.08000183105469,0.0032307196441465624
5811,2003-10-15,60.02999877929688,60.66999816894531,59.45000076293945,59.9000015258789,12108300.0,0.020744726704936545,-1.3689298094871263,0.1354133966995159,76.15942679992307,57.153479902905175,-3.528137686078047,-4.875220853716137,-5.0957670250563325,-9.134167815931391,15.577872593706799,1.8599967956542898,-0.1403280505103055,4.519498825073249,-0.6109895128309262,9.649987162977425,1.954254656121158,7.084742994025341,-6.23496034899425,80.83832061766205,25.303723768592057,2.565244168952089,10,-2.7749996185302805,-3.9949989318847727,-4.2574987411499094,-7.734998703002937,-5.41999816894532,2,0.0008329677290457305,1.603445724414407,58.81000137329102,-1.345326307700752,58.11000061035156,1.7654377966996015,58.599998474121094,0.0008329677290457305
5812,2003-10-16,60.5099983215332,60.5099983215332,59.38000106811523,59.56999969482422,6569800.0,0.007995994536016182,1.4042529878457226,7.230911438463909,82.88085794500438,60.643108581972335,-3.0986685028560217,-5.334147365670802,-5.361255325286585,-9.417976784102478,16.850068100117245,1.1299972534179759,0.5464877514549542,4.812498474121092,-0.7644906869109107,10.389487635153095,2.024003893605091,7.600993054637094,-6.027463917366305,95.10703328239289,31.62620436901244,2.788494580516,10,-2.7349987030029297,-4.474998474121094,-4.894998550415039,-8.214998245239258,-5.459999084472656,3,-0.02330193168936756,-1.3689298094871263,60.02999877929688,1.603445724414407,58.81000137329102,-1.345326307700752,58.11000061035156,-0.02330193168936756
5813,2003-10-17,58.599998474121094,60.79999923706055,58.22000122070313,60.72999954223633,7686100.0,-0.031565028927333705,1.273125547207283,-2.265961893553558,70.1641736791159,63.58758215520257,-0.8693607594919257,-3.448973795594121,-3.2374296620420324,-7.321220503386954,17.919400216783576,2.5799980163574148,1.1425493348128555,2.8059986114501925,-2.9069753346987497,8.518972557599135,-0.05048836162427506,5.66248558452466,-3.498717693476351,35.29405164879194,-31.02615442277675,2.85648697307447,10,-0.7599983215332031,-2.499998092651367,-3.264998435974121,-6.304998397827148,-1.4399986267089844,4,-0.026109194865807983,1.4042529878457226,60.5099983215332,-1.3689298094871263,60.02999877929688,1.603445724414407,58.81000137329102,-0.026109194865807983
5814,2003-10-20,59.22000122070313,59.22999954223633,58.0,58.4000015258789,6863000.0,0.010580251923655748,1.92858310626703,-0.38497618949544604,78.68978849672672,67.23083279085051,-1.0477212006866736,-3.9468472034018305,-3.576544340923853,-7.7836142262348815,18.482236461677914,1.2299995422363281,1.8420733911978502,3.220001220703132,-2.681612563337133,9.121615004743397,0.26919432868299964,6.170808112723265,-3.434874225288496,53.52943882399567,-19.770698155458923,2.9508068920201316,10,-1.0200023651123118,-3.1200008392334055,-3.8900012969970774,-6.925001144409187,-1.1100006103515696,0,-0.04694364297010978,1.273125547207283,58.599998474121094,1.4042529878457226,60.5099983215332,-1.3689298094871263,60.02999877929688,-0.04694364297010978
5815,2003-10-21,60.0,60.1500015258789,59.349998474121094,59.95000076293945,6163600.0,0.01317120505266356,3.571416115355836,0.060974702034815045,78.02797762832253,70.30781746388375,-1.3750355840635677,-4.629477008404045,-4.095939433997785,-8.430684850916833,19.272509452837845,0.930000305175767,2.0807999085402713,3.7875000000000014,-2.3764416638155694,9.951441663815572,0.7055291680922124,6.86947083190779,-3.613088335587854,71.42859089131788,-5.249765497564951,3.081970831907786,10,-0.9349994659423828,-3.8999996185302734,-4.882499694824219,-7.045000076293945,-2.599998474121101,1,-0.07750002543131507,1.92858310626703,59.22000122070313,1.273125547207283,58.599998474121094,1.4042529878457226,60.5099983215332,-0.07750002543131507
5816,2003-10-22,58.04999923706055,59.38000106811523,58.040000915527344,59.20000076293945,6522800.0,-0.0325000127156575,-1.2906021362337998,-23.000381475547417,68.46049343705435,71.870315012382,0.8492594877268616,-2.4042229468831096,-1.91777281989026,-6.345610573561338,18.97363289523799,1.9599990844726562,2.4668838490377567,1.5844993591308594,-4.436237948666559,7.605236666928278,-1.4258692947678497,4.5948680130295685,-1.13351706393059,1.785687524437911,-74.72321931393773,3.0103686538987087,10,1.0500011444091797,-1.9499988555908203,-2.8649988174438477,-5.094999313354492,0.47999954223633523,2,-0.04272178423480555,3.571416115355836,60.0,1.92858310626703,59.22000122070313,1.273125547207283,58.599998474121094,-0.04272178423480555
5817,2003-10-23,53.4900016784668,53.63999938964844,52.63999938964844,52.75,21149800.0,-0.07855293055167756,-1.0833270417509409,-0.6434788666051893,42.164886233617075,69.70171944694395,5.240823113477816,2.3287255525678603,2.7379663116748674,-1.7058622722427117,18.793243516500436,5.409999847412109,2.690501954346388,-3.009498214721681,-8.950468708043672,2.9314722786003102,-5.979983461382673,-0.03901296806068899,7.30999755859375,10.416694910698215,-62.31653405620388,2.9704852466609952,10,3.2299976348876953,2.6099987030029297,1.827498435974121,-0.15500259399414062,5.5,3,0.020938472550761533,-1.2906021362337998,58.04999923706055,3.571416115355836,60.0,1.92858310626703,59.22000122070313,0.020938472550761533
5818,2003-10-24,53.36999893188477,53.9900016784668,52.349998474121094,53.45000076293945,8133600.0,-0.0022434612603561277,1.8275828049775065,-0.10811033729063359,42.59376203460924,67.99411305661963,5.074578475793217,2.712224100530996,2.9607377814764106,-1.533939458025742,18.041008654066815,1.6400032043457031,2.786242465750405,-3.208500862121575,-8.923512403696826,2.506510679453676,-6.0660066329092,-0.35099509133394946,7.2668003082275305,13.076923829328656,-56.31975113001794,2.8575057707876255,10,3.2049999237060476,2.730001449584954,2.160001754760735,0.10500144958495383,5.460002899169915,4,0.03147836497654666,-1.0833270417509409,53.4900016784668,-1.2906021362337998,58.04999923706055,3.571416115355836,60.0,0.03147836497654666
5819,2003-10-27,53.86000061035156,54.16999816894531,53.02999877929688,54.0,6343800.0,0.00918121956667406,3.750039736783516,1.7499523173757037,42.59377595625104,64.6372380234027,4.3787920331424885,2.417857689298067,2.581639882092638,-1.972636417401013,17.216297639708927,1.1399993896484304,2.71753755313469,-2.7639991760253935,-8.370842231446169,2.8428438793953816,-5.567420703735785,0.039422351684997636,6.4453265991210955,19.358994172318628,-45.63275745580839,2.803421527710389,10,2.714998245239258,2.239999771118164,2.09999942779541,-0.38500022888183594,4.399997711181641,0,0.06126994429380517,1.8275828049775065,53.36999893188477,-1.0833270417509409,53.4900016784668,-1.2906021362337998,58.04999923706055,0.06126994429380517
5820,2003-10-28,57.84000015258789,58.13000106811523,54.7599983215332,54.88999938964844,14304500.0,0.07389527473327573,-1.099688288414616,-21.071525885558582,52.548610832698536,62.01381402704442,0.27572313774844304,-1.1285484137140571,-1.3246742081779388,-5.873675094546726,15.741582030289752,4.270000457763665,2.5656454476865704,0.9040002822875977,-4.197402200544886,6.005402765120081,-1.6467009591286441,3.4547015237038394,2.147113907470704,78.09387841701525,15.731110181991937,2.5507012414162404,10,-1.2650012969970703,-1.739999771118164,-2.0625009536743164,-4.364999771118164,-0.43000030517578125,1,0.00466805769452594,3.750039736783516,53.86000061035156,1.8275828049775065,53.36999893188477,-1.0833270417509409,53.4900016784668,0.00466805769452594
5821,2003-10-29,57.75,58.09000015258789,57.04999923706055,57.4900016784668,8674800.0,-0.0015560192315086097,1.21277113812065,0.08813500145475706,49.07872165227759,58.258021105630334,0.009268444981948676,-0.6820882181813985,-1.1611599520430005,-5.686712252239822,14.42041530383991,1.0400009155273438,2.5123740485209467,0.5655000686645479,-4.1533460251736045,5.2843461625027,-1.7939229782545283,2.924923115583624,1.931629436621094,93.42559000734572,32.18170143651859,2.3594230469190776,10,-1.1750011444091797,-1.6499996185302734,-1.827500343322754,-4.274999618530273,-2.1300010681152273,2,-0.006060579638460628,-1.099688288414616,57.84000015258789,3.750039736783516,53.86000061035156,1.8275828049775065,53.36999893188477,-0.006060579638460628
5822,2003-10-30,56.72000122070313,58.4900016784668,56.68999862670898,58.38999938964844,8299800.0,-0.017835476697781294,-1.0809243456594033,-6.4231113458632,44.896858196795336,55.45054160759471,0.4974291548327656,0.7062433030244151,-0.057461470448792795,-4.5668315378898185,13.643088751794053,1.8000030517578196,2.1548802286270075,-0.6689987182617116,-4.884423009000663,3.54642557247724,-2.7767108636311875,1.4387134271077642,2.6683629774179636,71.17264602547905,13.041121894693212,2.1077121453694745,10,-0.4700012207031321,-0.6200008392334055,-0.8825016021728587,-3.0250015258789134,-1.240001678466804,3,0.03191109872425546,1.21277113812065,57.75,-1.099688288414616,57.84000015258789,3.750039736783516,53.86000061035156,0.03191109872425546
5823,2003-10-31,57.27000045776367,57.54999923706055,56.56000137329102,56.97999954223633,5487900.0,0.009696742334691422,1.3294109199271,-0.17365343323130414,47.727272258129496,52.010262025528355,-0.2917511916488209,0.27177707134787,-0.5806549282804454,-5.025392863367216,14.48612438414304,0.9899978637695241,1.601654738387694,-0.1834995269775419,-4.347309343845389,3.980310289890305,-2.2654044354114617,1.898405381456378,1.8368291113974209,77.65566716294964,20.164776069596982,2.0819049084339225,10,-1.0200004577636719,-1.1700000762939453,-1.5025005340576172,-3.575000762939453,-4.069999694824219,4,0.03003319725781428,-1.0809243456594033,56.72000122070313,1.21277113812065,57.75,-1.099688288414616,57.84000015258789,0.03003319725781428
5824,2003-11-03,59.18999862670898,59.54999923706055,57.599998474121094,57.7400016784668,7913200.0,0.03352537373142317,-1.2543317677669732,4.999973691826026,50.96446018346177,49.00320453165494,-2.476928257549474,-1.4475709604010163,-2.4832220155250226,-6.830842757703685,15.638914867285186,2.279998779296875,0.9241848493842824,1.5619987487792883,-2.5848807797769666,5.708878277335543,-0.5114410154988391,3.635438513057416,-6.8400001525878835,92.48433107424707,36.583039754235855,2.073439764278128,11,-3.239999771118157,-3.0899982452392507,-3.9974994659423757,-5.4949989318847585,-5.479999542236321,0,-0.0060820544687737454,1.3294109199271,57.27000045776367,-1.0809243456594033,56.72000122070313,1.21277113812065,57.75,-0.0060820544687737454
5825,2003-11-04,58.97999954223633,59.63000106811523,58.4000015258789,58.77000045776367,6325500.0,-0.0035478812188701747,-1.5894810388859055,0.14482725962095055,47.19101307059474,46.63992893538165,-2.7120310489919675,-1.0728399672568116,-2.25529369617702,-6.473940323930606,16.711307139142782,1.2299995422363281,0.5420606905781824,1.2124996185302734,-2.918378888876724,5.343378125937271,-0.8529396351732288,3.2779388722337757,-6.4860010528564445,78.82730975593404,25.003031131571575,2.0654392537034987,11,-2.989999771118164,-2.8799991607666016,-3.7875003814697266,-5.284999847412109,-2.979999542236328,1,-0.01220754876723118,-1.2543317677669732,59.18999862670898,1.3294109199271,57.27000045776367,-1.0809243456594033,56.72000122070313,-0.01220754876723118
5826,2003-11-05,59.43999862670898,59.75,58.58000183105469,59.1500015258789,6220600.0,0.0077992385222593885,1.5714249783064855,1.38094459582198,47.134440814771985,47.19210166662108,-3.301289363139766,-1.4023271419520498,-2.7055109701502644,-6.808417208642709,17.360389876645897,1.1699981689453125,-0.023797601758047904,1.5439987182617116,-2.6290033782656366,5.71700081478906,-0.5425023300019589,3.630499766525382,-6.660560034179682,90.28208442801615,39.958047219885316,2.0865010482636737,11,-3.3899993896484304,-3.2549991607665945,-4.604997634887688,-5.7449989318847585,-2.5900001525878835,2,-0.034152066389596114,-1.5894810388859055,58.97999954223633,-1.2543317677669732,59.18999862670898,1.3294109199271,57.27000045776367,-0.034152066389596114
5827,2003-11-06,60.88000106811523,61.0,59.13999938964844,59.709999084472656,9336000.0,0.02422615199656475,1.638299023599722,4.0345299325186215,56.26374312751924,48.710988454722184,-4.003825731504179,-2.763490764934673,-4.154580956252239,-8.114686625998893,17.409144849183786,1.8600006103515625,-0.6230011343198072,2.844001197814933,-1.5376507927547962,7.225653188384662,0.6531752025300648,5.034827193099801,-7.682328791137692,97.29732051800839,43.210209623845344,2.190825995284866,11,-3.8650016784667898,-4.20500183105468,-6.047500610351555,-7.1850013732910085,-5.08000183105468,3,-0.08639950794917584,1.5714249783064855,59.43999862670898,-1.5894810388859055,58.97999954223633,-1.2543317677669732,59.18999862670898,-0.08639950794917584
5828,2003-11-07,59.52999877929688,61.25,59.52000045776367,61.11999893188477,7180300.0,-0.02217480724594445,-1.149072031579103,-1.3589721853613768,50.818799666128356,49.62487997804189,-1.886524363481719,-1.412671206207051,-2.835323145439169,-6.656285066873188,17.491344411275055,1.7299995422363281,-1.0249653950437718,1.4474988937378015,-2.978865792103342,5.873863579578945,-0.7656834491827738,3.6606812366583767,-5.708140284477551,52.876698584695845,-1.2280391842368914,2.213182342920572,11,-1.5249996185302805,-2.7299995422363352,-4.952498435974128,-5.834999084472663,-4.449996948242195,4,-0.06803291315485538,1.638299023599722,60.88000106811523,1.5714249783064855,59.43999862670898,-1.5894810388859055,58.97999954223633,-0.06803291315485538
5829,2003-11-10,58.18000030517578,59.68000030517578,58.0099983215332,59.4000015258789,5591900.0,-0.022677616358201536,-1.1410210639057479,0.7672962915867895,45.33333411583532,48.823182565057095,0.15724533480052827,-0.06024862213117643,-1.5568910229793644,-5.187552162651315,16.939948970905597,1.6700019836425781,-0.6163018053469216,0.0940004348754897,-4.332566504374505,4.520567374125484,-2.1192830347495075,2.307283904500487,-3.6153276598383854,5.246972085614007,-44.738673316305736,2.213283469624997,11,0.7250003814697266,-1.3800010681152344,-3.3924999237060547,-4.4850006103515625,-3.8300018310546875,0,-0.08559641657123362,-1.149072031579103,59.52999877929688,1.638299023599722,60.88000106811523,1.5714249783064855,59.43999862670898,-0.08559641657123362
5830,2003-11-11,59.0,59.4000015258789,58.04999923706055,58.1500015258789,6380100.0,0.014094185124149394,-1.5714254573990245,-0.6967193636340995,52.585739842615176,49.21285125287238,-0.5374195905200452,-0.9120453002906999,-2.405264805590491,-5.8793310224669,16.66945452233816,1.3500022888183523,-0.14159812189075183,0.9045001983642607,-3.5294184369844714,5.338418833712993,-1.3124591193101054,3.1214595160386267,-3.7667946191963466,30.555591530905506,-24.472529333113368,2.2169593176743674,11,-0.09499931335449219,-2.200000762939453,-4.212499618530273,-5.305000305175781,-3.25,1,-0.0896610324665651,-1.1410210639057479,58.18000030517578,-1.149072031579103,59.52999877929688,1.638299023599722,60.88000106811523,-0.0896610324665651
5831,2003-11-12,60.08000183105469,60.20000076293945,58.79999923706055,59.22999954223633,6639600.0,0.01830511578058802,1.56880977962252,1.000004487887184,72.12894135128393,52.23863827003778,-1.3993049113692422,-2.0955488319921045,-3.4426805663799627,-6.818899649562994,15.761707989048412,1.4000015258789062,0.3755488072792872,1.982001876831056,-2.4565635790265077,6.42056733268862,-0.23728085109772934,4.201284604759842,-4.245116988331397,63.88896411007515,3.0848739809289256,2.219282727928783,11,-1.1750011444091797,-3.2800025939941406,-5.297501564025879,-6.385002136230469,-4.530002593994141,2,-0.06790948246852047,-1.5714254573990245,59.0,-1.1410210639057479,58.18000030517578,-1.149072031579103,59.52999877929688,-0.06790948246852047
5832,2003-11-13,59.099998474121094,60.06000137329102,58.209999084472656,59.790000915527344,7787000.0,-0.016311639931193223,2.008125593137262,-0.8117653922620196,68.19047033147172,54.51232694485358,-0.05162438622069487,-1.2928820278390276,-2.475089196845339,-5.687567251291462,14.738590562063317,1.8700027465820312,0.3978016096624515,1.0724985122680692,-3.2479780850936706,5.392975109629809,-1.0877397864128042,3.2327368109489427,-2.7236021156701327,33.641962590083914,-31.827864539867214,2.160238298680871,11,0.3250007629394531,-2.299999237060547,-4.399997711181641,-5.404998779296875,-2.9199981689453125,3,-0.03807106697278917,1.56880977962252,60.08000183105469,-1.5714254573990245,59.0,-1.1410210639057479,58.18000030517578,-0.03807106697278917
5833,2003-11-14,57.06999969482422,59.25,56.79999923706055,58.93999862670898,6959200.0,-0.03434854199168513,-1.0331957826223908,2.7101337903582383,59.282819301617025,55.436589069093046,2.175832859949608,0.6499386602721842,-0.4787681066751617,-3.5166670968972795,14.181393371551875,2.450000762939453,0.46449199753522663,-0.881000328063962,-5.21296154760762,3.4509608914796956,-3.046980937835791,1.2849802817078668,4.180000305175781,7.941186370317181,-60.74395896313912,2.1659806097718284,11,1.9549999237060547,-0.2700004577636719,-1.8699989318847656,-3.375,-0.4099998474121094,4,-0.022253381190728283,2.008125593137262,59.099998474121094,1.56880977962252,60.08000183105469,-1.5714254573990245,59.0,-0.022253381190728283
5834,2003-11-17,56.43999862670898,56.93000030517578,55.45000076293945,56.70000076293945,9442000.0,-0.01103909359530586,3.1111028694951894,0.13903865494106007,44.97847460298692,55.190751461581065,2.653798826582751,1.118327441429038,0.08181573502069028,-2.762687429070553,13.68950795044254,1.6199989318847656,0.7007739456121129,-1.3720012664795007,-5.710914749061153,2.966912216102152,-3.5414580077703306,0.7974554748113292,4.7210013580322325,20.84206028988472,-44.7257586099683,2.1694567412908268,11,1.9100017547607493,0.3600006103515696,-1.2399978637695241,-2.7449989318847585,0.12000274658204546,0,-0.024096329354102775,-1.0331957826223908,57.06999969482422,2.008125593137262,59.099998474121094,1.56880977962252,60.08000183105469,-0.024096329354102775
5835,2003-11-18,55.349998474121094,57.38000106811523,55.31999969482422,56.91999816894531,7401300.0,-0.019312547468278374,-1.5276133060609236,6.038410751489022,41.96786769181743,54.61668778125279,3.547824760522346,1.9416486435083797,1.1169932614530964,-1.547241790713123,12.679433145221225,2.0600013732910085,0.8181419345718624,-2.229501342773439,-6.573094066359715,2.1140913808128374,-4.401297704566581,-0.057704980980297194,5.582561541748049,0.6147289494028984,-58.89168951248315,2.171796361793139,11,2.9350013732910156,1.4500007629394531,0.13750267028808594,-1.654998779296875,1.2300033569335938,1,-0.01806684783320367,3.1111028694951894,56.43999862670898,-1.0331957826223908,57.06999969482422,2.008125593137262,59.099998474121094,-0.01806684783320367
5836,2003-11-19,55.56999969482422,55.93999862670898,55.06999969482422,55.6500015258789,6799900.0,0.003974728577562425,1.6363762470089478,0.05095659019452078,45.930640026608344,53.468565214484904,3.040918910249708,1.6088103116034915,0.9154860735032031,-1.6397236769035644,12.486159681584327,0.8699989318847585,0.7181127402160712,-1.885500144958499,-6.313318675319984,2.542318385402986,-4.099409410139245,0.328409120222247,5.02580670178223,10.02003670975972,-46.027410658433936,2.213909265180743,11,2.5900001525878906,1.2299995422363281,0.13750171661376953,-1.875,2.049999237060554,2,0.003239163328491834,-1.5276133060609236,55.349998474121094,3.1111028694951894,56.43999862670898,-1.0331957826223908,57.06999969482422,0.003239163328491834
5837,2003-11-20,54.61000061035156,56.27000045776367,54.45000076293945,55.2400016784668,7565200.0,-0.017275491987488123,-2.8315752277773987,7.874833110815119,40.85282330795011,52.36123450802067,3.372657142182902,2.80060772087171,1.854513494283836,-0.5627201825479915,11.817953285819973,1.8199996948242188,0.6853194514711731,-2.901499176025389,-7.142538293270917,1.3395399412201385,-5.0220187346481495,-0.7809796174026289,5.543741250112305,3.333330684237589,-47.91616599488952,2.1205195586227634,11,2.7150001525878906,2.1899986267089844,2.034998893737793,-0.3650016784667969,3.729999542236328,3,0.01721293931886181,1.6363762470089478,55.56999969482422,-1.5276133060609236,55.349998474121094,3.1111028694951894,56.43999862670898,0.01721293931886181
5838,2003-11-21,55.04999923706055,55.6500015258789,54.52999877929688,54.9900016784668,5977100.0,0.008057107156039578,-1.2857120614086346,-0.09523405852825596,34.15008520266083,51.118651295445716,2.492448100236473,2.6276445107984117,1.3940326719157596,-0.8873968099484557,11.286742965600231,1.120002746582017,0.6140176798392432,-2.5455005645751925,-6.497882826792782,1.4068816976423975,-4.521691695683984,-0.5693094334664011,4.533368513650878,20.477761489007733,-24.50012197705128,1.9761911311087939,11,2.2750015258789062,1.75,1.8550004959106445,-0.8050003051757812,3.490001678466797,4,0.020526813510916453,-2.8315752277773987,54.61000061035156,1.6363762470089478,55.56999969482422,-1.5276133060609236,55.349998474121094,0.020526813510916453
5839,2003-11-24,57.15999984741211,57.349998474121094,55.4000015258789,55.6500015258789,6099500.0,0.03832880362568791,1.063493665367521,25.167662767039793,43.91711604936256,50.15547087397321,0.24869789214744742,0.8195673439213707,-0.6772147022411161,-2.857617787972103,10.806042365389242,2.299999237060547,0.25080597865455445,-0.6004999160766573,-4.151407957115779,2.9504081249624647,-2.3759539365962183,1.1749541044429037,1.9100312045221202,92.49142669662896,49.65565891193572,1.7754540205195601,11,0.16500091552734375,-0.3600006103515625,-0.18999958038330078,-2.8500003814697266,-0.7200012207031321,0,-0.0087473758106148,-1.2857120614086346,55.04999923706055,-2.8315752277773987,54.61000061035156,1.6363762470089478,55.56999969482422,-0.0087473758106148
5840,2003-11-25,58.11000061035156,58.83000183105469,56.93000030517578,57.34000015258789,6788700.0,0.016620027387604486,-1.3899387969069765,0.5099346448159193,45.695801637825205,47.21845535025557,-0.9396388392946449,-0.1150681242843774,-1.64238951789617,-3.7100744873590514,11.285352976246395,1.9000015258789062,0.10606473991634147,0.33600082397460795,-3.2182312899494647,3.8902329378986806,-1.4411152329874284,2.1131168809366443,-3.6599998474121094,83.5616199743771,44.79722764931366,1.7771160569620366,11,-0.8549995422363281,-1.3100013732910156,-0.9600009918212891,-3.8000011444091797,1.1300010681152344,1,-0.026673536754092342,1.063493665367521,57.15999984741211,-1.2857120614086346,55.04999923706055,-2.8315752277773987,54.61000061035156,-0.026673536754092342
5841,2003-11-26,57.4000015258789,58.63000106811523,56.599998474121094,58.31000137329102,7281400.0,-0.012218190965673226,1.6193594750974127,-1.1818172810637735,38.179353424583695,43.88388680504579,-0.7261376096539607,0.598026657166578,-0.9519366294519003,-2.9043922616401048,11.727825188719791,2.0300025939941335,0.16666670164956088,-0.3564983367920007,-3.9146723771153944,3.201675703531393,-2.1355853569536976,1.4225886833696961,-2.86240074157714,67.35159916773412,34.50446807390728,1.7790870201616966,11,-0.5500011444091726,-0.6000022888183523,0.18249893188477273,-3.0900020599365163,1.549999237060554,2,-0.014285708589302226,-1.3899387969069765,58.11000061035156,1.063493665367521,57.15999984741211,-1.2857120614086346,55.04999923706055,-0.014285708589302226
5842,2003-11-28,58.52999877929688,58.65999984741211,57.099998474121094,57.099998474121094,2677500.0,0.019686362776637267,-1.1818196368835798,-1.571429170282229,46.55172413793104,42.46932067574734,-2.1741246801024587,-0.4104620628321598,-2.0681201624795023,-3.92701266889366,12.044587156725923,1.5600013732910156,0.012627084825780344,0.6829990386962947,-2.8561958879550247,4.222193965347614,-1.086598424629365,2.4525965020219544,-3.906549974060063,93.0231897943615,60.11919273617821,1.7695974633256604,11,-1.8899974822998118,-1.7299995422363352,-0.9299983978271555,-4.084999084472663,0.050003051757805395,4,-0.015547580153615015,1.6193594750974127,57.4000015258789,-1.3899387969069765,58.11000061035156,1.063493665367521,57.15999984741211,-0.015547580153615015
5843,2003-12-01,58.9900016784668,59.6500015258789,57.95000076293945,59.0,8012500.0,0.007859267192273034,1.5954182913086319,-0.006991831747877874,52.97575720034385,43.357907631009226,-2.607321540487497,-0.7747201276323423,-2.5054553924937792,-4.265974040468443,12.592750234492009,1.700000762939446,-0.5880989338808575,1.0570018768310518,-2.5066636963962026,4.620667450058306,-0.7248309097825754,2.838834663444679,-4.282421812713622,84.4705918255976,46.082520712849316,1.781832786613627,12,-1.9400005340576172,-2.19000244140625,-2.5800018310546875,-4.280002593994141,0.45999908447265625,0,-0.011018842301816378,-1.1818196368835798,58.52999877929688,1.6193594750974127,57.4000015258789,-1.3899387969069765,58.11000061035156,-0.011018842301816378
5844,2003-12-02,58.83000183105469,59.4900016784668,58.29999923706055,59.20000076293945,6602700.0,-0.002712321458884004,1.5052662857326422,37.00610454025181,49.34363664535346,44.17743751473546,-2.3162226146084777,-0.6778256496966719,-2.27356620361104,-3.9731379136123763,12.413566873625992,1.19000244140625,-1.102410941013602,0.9150018692016602,-2.625492304437664,4.455496042840984,-0.8552452176179983,2.6852489560213186,-3.924725098896481,73.11479100482795,32.34236603213196,1.7702470868196618,12,-1.7800006866455078,-1.69000244140625,-2.492502212524414,-3.6950016021728516,1.9799995422363352,1,-0.004929473168472032,1.5954182913086319,58.9900016784668,-1.1818196368835798,58.52999877929688,1.6193594750974127,57.4000015258789,-0.004929473168472032
5845,2003-12-03,58.2599983215332,60.13000106811523,58.02000045776367,59.16999816894531,11093900.0,-0.00968899357097408,-2.0359817662378905,2.459466147041539,42.684877032804856,43.81679718209062,-1.441628590504358,-0.17341985933698822,-1.6577693386164398,-3.3113835527447293,12.295756379358885,2.1100006103515554,-1.3428736553218101,0.3809984207153292,-3.1284054840900737,3.890402325520732,-1.3737035316873687,2.135700373118027,-3.1649325976261693,47.02545687179934,8.798021327714949,1.7547019524027003,12,-0.9699974060058594,-0.40999794006347656,-1.9224987030029297,-2.2449989318847656,4.340000152587891,2,-0.031239267889775157,1.5052662857326422,58.83000183105469,1.5954182913086319,58.9900016784668,-1.1818196368835798,58.52999877929688,-0.031239267889775157
5846,2003-12-04,57.40999984741211,58.61999893188477,55.86999893188477,58.2599983215332,7978400.0,-0.014589744226046975,2.5031853943231144,0.9340644138989147,43.135668407089824,44.07044663755058,-0.33880724494109415,0.5446214845578368,-0.6819337976429836,-2.3888142576420393,11.686891491887543,2.75,-1.2727277910172035,-0.3675001144409151,-3.8034646743100566,3.0684644454282264,-2.0854823943754894,1.3504821654936592,-2.0128380028525825,36.15023810504556,-2.5474615425288647,1.7179822799345708,12,-0.07999992370605469,0.4400005340576172,-1.072500228881836,-1.3099994659423828,3.450000762939453,3,0.03187601177353394,-2.0359817662378905,58.2599983215332,1.5052662857326422,58.83000183105469,1.5954182913086319,58.9900016784668,0.03187601177353394
5847,2003-12-05,55.61999893188477,57.1500015258789,55.29999923706055,56.68999862670898,7191100.0,-0.03117925309675862,-1.1637465255004757,1.2588254301639707,43.993370582719365,45.164145013112645,1.7986787898733638,2.0241293980102526,1.2215015410649173,-0.5435787599029993,10.486412722625504,2.1100006103515625,-1.091791603962072,-1.894500923156734,-5.1299530798115995,1.3409512334981315,-3.5122270014841703,-0.2767748448292977,4.5100021362304545,6.625249969198266,-34.47734973061175,1.6177260783274336,12,2.095001220703118,2.230001449584954,0.7175006866455007,0.48000144958495383,4.99000167846679,4,0.05987058423235103,2.5031853943231144,57.40999984741211,-2.0359817662378905,58.2599983215332,1.5052662857326422,58.83000183105469,0.05987058423235103
5848,2003-12-08,55.47999954223633,56.22999954223633,54.7599983215332,55.41999816894531,5715500.0,-0.002517069261721794,-1.1304349027944018,-0.05607606579819964,45.85492688827488,45.37945732854735,2.2418418361255306,1.9448704482323222,1.5085300151093577,-0.3265635038942776,9.17474981407533,1.470001220703125,-0.995841751700091,-1.8320003509521499,-5.043183000566735,1.3791822986624354,-3.4375916757594425,-0.22640902614485725,4.5534014892578085,13.407837103275257,-29.00767496434935,1.605591324807294,12,1.9650001525878906,2.3700008392333984,0.6950006484985352,0.6200008392333984,6.200000762939453,0,0.05587603306410194,-1.1637465255004757,55.61999893188477,2.5031853943231144,57.40999984741211,-2.0359817662378905,58.2599983215332,0.05587603306410194
5849,2003-12-09,53.20000076293945,56.0099983215332,53.02999877929688,55.79999923706055,8912000.0,-0.04109586874745985,-1.027208889534768,-43.332316104011696,41.58184168319853,44.922350666922156,4.359488581813999,4.039771918584805,3.8746995314450032,2.0200506867641295,8.89655769350596,2.979999542236321,-0.776122799104705,-3.86299915313721,-7.53065691434945,-0.1953413919249698,-5.69682803374333,-2.02917027253109,6.622464160156248,2.3943933639331894,-43.43698359834134,1.8338288806061203,12,3.3799991607666016,3.9399986267089844,2.97499942779541,2.8999996185302734,8.89999771118164,1,0.11748120132272466,-1.1304349027944018,55.47999954223633,-1.1637465255004757,55.61999893188477,2.5031853943231144,57.40999984741211,0.11748120132272466
5850,2003-12-10,53.709999084472656,54.33000183105469,52.7400016784668,53.52000045776367,10119900.0,0.009586434477806938,1.223770030437462,-0.07307643777491513,42.87901624021499,45.444535424214536,3.5310399566760964,3.2813777031078217,3.502096093204024,1.5900496552317165,8.647491983282027,1.5900001525878906,-0.46755187445879187,-3.088500785827634,-6.927005940890517,0.7500043692352492,-5.007753363359072,-1.169248208296196,5.704917869995114,16.496562229548847,-32.4657922560468,1.9192525775314402,12,2.7250022888183594,3.285001754760742,2.315000534057617,2.3900012969970703,8.810001373291016,2,0.13219144311754327,-1.027208889534768,53.20000076293945,-1.1304349027944018,55.47999954223633,-1.1637465255004757,55.61999893188477,0.13219144311754327
5851,2003-12-11,56.0,56.45000076293945,53.47999954223633,53.5099983215332,10267600.0,0.042636398334800374,-1.3294134190618236,13.105366715521914,54.829740961102274,46.364315071233555,1.1416177158704528,0.7062508085028938,1.3408920998066876,-0.6479788412802634,7.674608910611598,2.970001220703125,-0.39557861576185616,-0.5944997787475614,-4.119571031427185,2.930571473932062,-2.357035405087373,1.1680358475922503,2.880923732387693,73.9228669916225,18.396080487746012,1.76253562633981,12,0.4350013732910156,0.9950008392333984,0.04500007629394531,0.10000038146972656,5.5,3,0.11785711560930534,1.223770030437462,53.709999084472656,-1.027208889534768,53.20000076293945,-1.1304349027944018,55.47999954223633,0.11785711560930534
5852,2003-12-12,56.849998474121094,57.0,55.61999893188477,56.27000045776367,7688100.0,0.015178544180733722,2.1363622570842584,0.23293077324933856,56.08107881706231,46.709350806424496,0.03156983758690046,-0.3382996411853867,0.6370587322520507,-1.4582581072901064,7.051530965664863,1.3800010681152273,-0.4082728990025615,0.3679986953735366,-2.9584103284061243,3.6944077191531974,-1.2952058165162939,2.031203207263367,1.539651493952924,96.4788360333222,35.01003856563403,1.6632045118898313,12,-0.4149971008300781,0.1450023651123047,-0.7324991226196289,-0.7499980926513672,3.960002899169929,4,0.07053653903009116,-1.3294134190618236,56.0,1.223770030437462,53.709999084472656,-1.027208889534768,53.20000076293945,0.07053653903009116
5853,2003-12-15,55.79999923706055,58.22000122070313,55.6500015258789,58.11999893188477,10876900.0,-0.018469644067598767,1.0396788393651868,-4.0000131541735024,45.050943152117604,46.23238486273162,0.6498156909356183,0.6447316817942692,1.7160386143805226,-0.3538041883394527,7.322131040081708,2.569999694824233,-0.2638226516587423,-0.6185005187988253,-3.9461350982580967,2.709134060660446,-2.282317808528461,1.0453167709308104,-3.05999755859375,55.839376171644616,-1.6348245034539275,1.6638172897296375,12,0.6350021362304688,1.1950016021728516,1.0450000762939453,0.40000152587890625,2.799999237060547,0,0.08620074263542943,2.1363622570842584,56.849998474121094,-1.3294134190618236,56.0,1.223770030437462,53.709999084472656,0.08620074263542943
5854,2003-12-16,55.08000183105469,56.18000030517578,53.81000137329102,55.849998474121094,12840300.0,-0.012903179495523331,2.3146831134325234,0.331895148427916,38.786084340139,45.799185674657636,0.8738275858726965,1.3255806559979533,2.466274329367174,0.4120642073291094,7.502332601837172,2.3699989318847585,-0.38505148500110664,-1.2704980850219698,-4.651438671293356,2.110442501249416,-2.9609683781576663,0.4199722081137267,-2.2304001617431624,42.70073627840048,-10.99961949526017,1.6904702931356934,12,0.5999984741210938,1.3899993896484375,2.3224973678588867,1.2449989318847656,4.719997406005859,1,0.11982567637461372,1.0396788393651868,55.79999923706055,2.1363622570842584,56.849998474121094,-1.3294134190618236,56.0,0.11982567637461372
5855,2003-12-17,54.349998474121094,55.54999923706055,54.11999893188477,55.09000015258789,8970500.0,-0.013253510033872429,-1.3833323266777668,0.9610453306911072,38.72873862921256,45.30952681044906,1.1073165251734451,2.083655361421094,3.202860228450163,1.1712258989716062,7.905917110803803,1.4300003051757741,-0.698285696899859,-1.9505014419555664,-5.422103811601467,1.521100927690334,-3.686302626778513,-0.21470025713261975,-1.3929888137817343,18.35440134624962,-32.23039096432383,1.7358011848229489,12,1.1300029754638672,2.1200027465820312,3.5025014877319336,1.9750022888183594,3.75,2,0.1425943002314929,2.3146831134325234,55.08000183105469,1.0396788393651868,55.79999923706055,2.1363622570842584,56.849998474121094,0.1425943002314929
5856,2003-12-18,55.75,56.04999923706055,54.4900016784668,54.6500015258789,7927900.0,0.0257589984394484,-1.1971824932033828,-1.4864810528540668,39.92754288216344,44.857768177053956,-0.6178974035308613,0.7355420574995009,1.8039233063422557,-0.17760827840024263,8.225487151719474,1.7000007629394531,-0.9376401473299794,-0.5594999313354521,-4.024054551159345,2.905054688488441,-2.2917772412474022,1.172777378576498,-2.687730508453363,43.99090008693342,-1.1750871135439098,1.7322773099119475,12,-0.26999855041503906,0.720001220703125,2.1024999618530273,0.5750007629394531,1.4199981689453125,3,0.12143498578948297,-1.3833323266777668,54.349998474121094,2.3146831134325234,55.08000183105469,1.0396788393651868,55.79999923706055,0.12143498578948297
5857,2003-12-19,55.54999923706055,56.5099983215332,55.18000030517578,55.9900016784668,8753900.0,-0.003587457631200941,-1.2542333430317136,-0.40000277432912995,37.29688992317076,43.90687518093128,-0.47927075167748967,1.0641346708214598,1.9636786185439519,0.09159789507288707,8.343607594751766,1.3299980163574219,-1.0636483333825097,-0.8065006256103544,-4.198729279210362,2.585728027989653,-2.5026149524103616,0.8896137011896528,-2.3845751109307827,39.45573523751016,-0.7079778123569795,1.6961143268000043,12,-0.06999778747558594,0.8850021362304688,2.3025007247924805,0.7750015258789062,1.44000244140625,4,0.10711072627647988,-1.1971824932033828,55.75,-1.3833323266777668,54.349998474121094,2.3146831134325234,55.08000183105469,0.10711072627647988
5858,2003-12-22,56.18000030517578,56.38999938964844,55.209999084472656,55.29999923706055,4559300.0,0.01134115349717102,-1.226412785697063,-1.9999913302815924,40.54246566092275,43.791388956233966,-1.116998872203169,0.5514017220947451,1.2831593823824647,-0.47153798417190274,8.468111413301017,1.1800003051757812,-1.138288046432173,-0.23299961090087606,-3.5708096547005397,3.1048104328987876,-1.9019046328007079,1.4359054109989557,-2.9134846371545464,87.77783743154727,49.64314428239767,1.6689050218998331,12,-0.6999988555908203,0.2550010681152344,1.9324989318847656,0.14500045776367188,0.8400001525878906,0,0.08241368891001377,-1.2542333430317136,55.54999923706055,-1.1971824932033828,55.75,-1.3833323266777668,54.349998474121094,0.08241368891001377
5859,2003-12-23,56.65999984741211,57.18000030517578,55.95000076293945,56.09000015258789,4351500.0,0.00854395762956428,-1.894121765355306,0.6477261397477968,44.252878288121494,43.94404029489024,-1.1785169385642362,0.03375335947116298,0.7729742459996061,-0.8901438993145732,8.76818583744139,1.2299995422363281,-1.0885101817118112,0.27199993133545064,-3.049703358401743,3.5937032210726443,-1.3888517135331426,1.932851576204044,-3.294414468337237,83.00652861457982,44.09639107839768,1.6608516448685957,12,-0.8099994659423828,-0.22499847412109375,1.2524995803833008,-0.33499908447265625,-0.9000015258789062,1,0.03423929812801774,-1.226412785697063,56.18000030517578,-1.2542333430317136,55.54999923706055,-1.1971824932033828,55.75,0.03423929812801774
5860,2003-12-24,56.56000137329102,57.34000015258789,56.5,56.61000061035156,1719900.0,-0.0017648865935472324,-8.882239425558174,-0.08771800671921227,46.772974212990505,43.048843989544494,-0.7059713993914798,0.01230681519116672,0.8184362040420368,-0.7344581874062328,8.454745973482062,0.8400001525878906,-1.0583740990378558,0.24950141906739276,-2.973909940524628,3.4729127786594134,-1.3622042607286176,1.861207098863403,-3.097327677383582,72.63160712612626,31.99378306996074,1.611705679796012,12,-0.5450000762939453,-0.1250000000000071,1.014998435974114,-0.2350006103515696,0.029998779296867895,2,0.05728426069840098,-1.894121765355306,56.65999984741211,-1.226412785697063,56.18000030517578,-1.2542333430317136,55.54999923706055,0.05728426069840098
5861,2003-12-26,56.58000183105469,57.04999923706055,56.43999862670898,56.7599983215332,852900.0,0.00035361487408147596,-1.6521598513935487,3.599984740978615,54.21053987681199,42.841006329516674,-0.7096765372421956,-0.07618166321633169,0.7036770323297645,-0.6663151660117848,8.291314613911013,0.6100006103515696,-0.7670509153819651,0.3105018615722628,-2.875199957475445,3.4962036806199706,-1.282349047951591,1.9033527710961167,-3.022181584651335,64.81489003604536,19.053700580607575,1.5928509095238523,12,-0.5650005340576101,-0.14500045776367188,0.9624977111816406,-0.2550010681152344,-1.1300010681152344,4,0.02686455627210904,-8.882239425558174,56.56000137329102,-1.894121765355306,56.65999984741211,-1.226412785697063,56.18000030517578,0.02686455627210904
5862,2003-12-29,57.61999893188477,57.65999984741211,56.1500015258789,56.93999862670898,4717700.0,0.01838100154071176,2.973668624203201,-3.777853131291803,58.69918774830435,44.357477951315204,-1.8203968287341183,-1.2520420576402032,-0.43642183205246,-1.6065959175206146,8.213864905417967,1.5099983215332102,-0.4767208425594518,1.3959989547729563,-1.677791572336801,4.469789481882714,-0.14089630878191883,2.9328942183278315,-3.9689350659954243,98.36731007873874,46.50959074997429,1.536895263554878,12,-1.8849983215332102,-1.184997558593757,-0.1399993896484446,-1.2949981689453196,-1.5,0,-0.007809801653613779,-1.6521598513935487,56.58000183105469,-8.882239425558174,56.56000137329102,-1.894121765355306,56.65999984741211,-0.007809801653613779
5863,2003-12-30,58.34000015258789,58.47000122070313,57.45000076293945,57.68000030517578,5802000.0,0.012495682645781825,1.2173875185032963,0.9705875753121677,73.92923841720581,48.26227284876707,-2.3939590318483823,-2.1325748020043207,-1.1886477963541893,-2.2132190466142134,7.827241508620318,1.020000457763679,-0.5246613810291763,2.1485002517700167,-0.8138764684060291,5.1108769719460625,0.6673118916819902,3.629688611858043,-4.597557539602263,94.84122839284687,35.20958761739039,1.4811883600880245,12,-2.045000076293938,-1.904998779296875,-1.2775001525878906,-2.0149993896484375,-0.8400001525878906,1,-0.02314018633167947,2.973668624203201,57.61999893188477,-1.6521598513935487,56.58000183105469,-8.882239425558174,56.56000137329102,-0.02314018633167947
5864,2003-12-31,58.540000915527344,58.86000061035156,57.81999969482422,58.58000183105469,4844700.0,0.003428192705114075,2.466678534643897,-0.06060746178077046,73.15437051645077,52.087343058460206,-2.292640291902721,-2.4827052630032114,-1.4392012805840153,-2.2700642321017597,7.483744591894148,1.0400009155273438,-0.6574207891903185,2.3630010604858427,-0.5473803490212887,5.273382469992974,0.9078103557322734,3.818191765239412,-4.608455958233016,88.19188919074904,22.149550693003846,1.4551907047535662,12,-1.864999771118164,-2.104999542236328,-1.4775009155273438,-2.2150001525878906,-2.299999237060547,2,-0.025965159446393216,1.2173875185032963,58.34000015258789,2.973668624203201,57.61999893188477,-1.6521598513935487,56.58000183105469,-0.025965159446393216
5865,2004-01-02,56.43999862670898,58.88999938964844,56.1500015258789,58.79999923706055,7893500.0,-0.035872945951071156,1.1574778552398057,58.998664886515535,52.148430442322244,53.445219454033406,0.15087169465282813,-0.5544719309136426,0.5596582501660308,-0.05506862754151598,6.459451920551159,2.7399978637695384,-0.5656938853256293,0.3539987564086857,-2.3912818084825815,3.099279321299953,-1.0186415260369444,1.7266390388543158,-2.2127463302312123,10.583844048371486,-52.21190557381115,1.3726402824456327,1,0.5950012207031321,-0.004997253417961645,0.6225013732910227,-0.11499786376952414,-0.6499977111816335,4,-0.012048198471322769,2.466678534643897,58.540000915527344,1.2173875185032963,58.34000015258789,2.973668624203201,57.61999893188477,-0.012048198471322769
5866,2004-01-05,59.2400016784668,59.63000106811523,57.099998474121094,57.209999084472656,10735400.0,0.04961026080593811,-1.2488873818505426,-0.8601703682151721,59.803125421486286,55.94591228717958,-2.34903939303652,-3.383837439520562,-2.2481726533949384,-2.7301335660347235,6.769641369657986,3.19000244140625,-0.23154263850760515,3.0625017166137667,0.024982240867721828,6.1000211923598116,1.5437419787407407,4.581261454486793,-4.639729614535376,88.7931195129466,29.008124799327334,1.518759737873023,1,-1.8200016021728516,-2.8050003051757812,-2.2125015258789062,-2.9150009155273438,-2.6500015258789062,0,-0.04473331280883741,1.1574778552398057,56.43999862670898,2.466678534643897,58.540000915527344,1.2173875185032963,58.34000015258789,-0.04473331280883741
5867,2004-01-06,58.95000076293945,59.290000915527344,58.11999893188477,59.13000106811523,7279400.0,-0.004895356301665266,3.680007934570284,-0.08866998776667262,63.779524668358526,58.52780773245021,-1.7053665265850668,-2.9845913059364335,-1.8225259774874587,-2.3572867499281784,7.393246798703879,1.170001983642571,0.18501122282812332,2.6060007095336886,-0.6593677913174574,5.8713692103848345,0.973316459108112,4.238684959959265,-3.8467557985896548,80.45975877517529,19.342233741914598,1.632684250425574,1,-1.1599998474121094,-2.5149993896484375,-2.1250009536743164,-2.625,-3.229999542236321,1,-0.05937234868027974,-1.2488873818505426,59.2400016784668,1.1574778552398057,56.43999862670898,2.466678534643897,58.540000915527344,-0.05937234868027974
5868,2004-01-07,58.58000183105469,58.77999877929688,57.9000015258789,58.70000076293945,6632200.0,-0.0062764873129124155,5.28580770855167,0.6666596024244742,65.79421034112592,60.92128907167294,-1.071841094372033,-2.498541610764832,-1.314515344327873,-1.9025589333313135,7.879936369578437,1.049999237060554,0.5026540990247028,2.0810016632080064,-1.3038004604332798,5.465803786849293,0.38860060138736685,3.773402725028646,-3.024081256328344,69.82760416152854,6.116908196442203,1.692401061820642,1,-0.6900005340576243,-2.145000457763672,-1.860001564025879,-2.2550010681152344,-4.240001678466797,2,-0.04199390273603243,3.680007934570284,58.95000076293945,-1.2488873818505426,59.2400016784668,1.1574778552398057,56.43999862670898,-0.04199390273603243
5869,2004-01-08,59.45000076293945,59.63999938964844,58.25,58.86999893188477,6943900.0,0.014851466450852113,1.8958348234508737,-4.833391613949141,72.72727272727272,63.80510001770429,-1.6812613824910372,-3.031737122913256,-2.0493442444774104,-2.6817501500982104,7.7394231819853765,1.3899993896484375,0.9266889356755712,2.638500595092772,-0.6153906192645664,5.89239180945011,1.0115549879141028,4.265446202271441,-3.4866721388742192,94.55590994248439,24.070764325283733,1.626945607178668,1,-1.5550003051757812,-3.0149993896484375,-2.52500057220459,-3.125,-3.8400001525878906,3,-0.03280068524666979,5.28580770855167,58.58000183105469,3.680007934570284,58.95000076293945,-1.2488873818505426,59.2400016784668,-0.03280068524666979
5870,2004-01-09,60.81000137329102,62.0,58.599998474121094,58.97999954223633,12500400.0,0.022876376667759102,-1.6254797821354614,3.155165609955064,72.62969368811144,65.85167266340423,-2.654108310060188,-4.039666250171642,-3.3838914951566466,-3.9845854234353766,7.828647677227793,3.4000015258789062,1.3211286714058375,3.6435010910034222,0.26741523962712677,7.019586942379718,1.955458165315271,5.3315440166915735,-4.405472257355804,75.71432130328716,1.8002605158225435,1.6880429256881482,1,-1.7350006103515696,-3.4400005340576243,-3.715001106262214,-4.48500061035157,-5.3800010681152415,4,-0.07515210642359005,1.8958348234508737,59.45000076293945,5.28580770855167,58.58000183105469,3.680007934570284,58.95000076293945,-0.07515210642359005
5871,2004-01-12,62.599998474121094,62.599998474121094,60.0,60.63000106811523,7451500.0,0.029435899694228107,1.6395958351971156,1.0765002376366408,77.60375483297034,67.952180117256,-3.911725843780758,-5.596806954633131,-5.124209102656614,-5.7067474379249035,9.114067798447467,2.5999984741210938,1.6918861655769888,5.103498268127439,0.9963935084134121,9.210603027841465,3.049945888270429,7.157050647984448,-5.412103434416807,100.0,20.829664854957826,2.053552379857013,1,-3.2249984741210938,-4.929998397827148,-5.029997825622559,-6.274997711181641,-7.019996643066406,0,-0.1087859061435762,-1.6254797821354614,60.81000137329102,1.8958348234508737,59.45000076293945,5.28580770855167,58.58000183105469,-0.1087859061435762
5872,2004-01-13,60.86000061035156,62.56000137329102,60.290000915527344,62.45000076293945,8419200.0,-0.027795493708979047,1.5082858955363743,-0.8071077391982899,66.85879406072405,67.16657518875803,-1.8593296603572398,-3.732345656291443,-3.320521369843746,-3.903074626998844,10.257628403603405,2.30999755859375,2.014995697428084,3.1630002975463896,-1.1950686805238178,7.521069275616597,0.9839658085112859,5.342034786581493,-2.806169021140583,62.97874481768987,-14.47891812186431,2.179034489035103,1,-1.4850006103515625,-3.190000534057617,-3.270000457763672,-4.534999847412109,-5.670001983642585,1,-0.07016103212193192,1.6395958351971156,62.599998474121094,-1.6254797821354614,60.81000137329102,1.8958348234508737,59.45000076293945,-0.07016103212193192
5873,2004-01-14,60.61000061035156,61.04999923706055,59.79999923706055,60.81000137329102,6985300.0,-0.004107788325547257,2.6764895628222174,0.1257866312867569,64.46886968964009,66.20151954133462,-1.4007738892257606,-3.2712338430883108,-3.0261542075213654,-3.6173511420165667,10.789569594431143,1.25,2.2487363488790493,2.6725002288818374,-1.774752897907689,7.119753355671364,0.44887366548707064,4.896126792276604,-1.8287823195549677,54.252906624947606,-21.573292102855397,2.223626563394763,1,-1.2350006103515625,-2.940000534057617,-2.827500343322754,-4.284999847412109,-6.850002288818359,2,-0.0806797449332688,1.5082858955363743,60.86000061035156,1.6395958351971156,62.599998474121094,-1.6254797821354614,60.81000137329102,-0.0806797449332688
5874,2004-01-15,61.68000030517578,62.2599983215332,59.959999084472656,59.97000122070313,10469300.0,0.01765384728673758,-1.658953496064034,-8.549962806843201,67.51025754426885,67.90838921932868,-2.2110382841553076,-4.027940544933934,-4.100335244789342,-4.661009832679362,12.202795149726393,2.299999237060547,2.3826006405592395,3.4125000000000014,-1.1206247616130014,7.945624761613004,1.1459376191935036,5.679062380806499,-2.2877771850472683,77.00004577636719,0.7379550060090025,2.2665623808065014,1,-1.8300018310546875,-4.010000228881836,-4.032500267028809,-5.354999542236328,-8.040000915527344,3,-0.11900129890193867,2.6764895628222174,60.61000061035156,1.5082858955363743,60.86000061035156,1.6395958351971156,62.599998474121094,-0.11900129890193867
5875,2004-01-16,62.099998474121094,62.31999969482422,60.79999923706055,61.5,6203600.0,0.006809308801350111,1.9230752301654257,0.350876488513518,68.37549226622019,68.86087442429911,-1.9486547575106101,-4.044944863835795,-4.51295061706756,-5.050679969298635,13.700553937623916,1.5200004577636719,2.303182881751127,3.444998168945311,-1.0022811203164892,7.892277458207111,1.221358524314411,5.668637813576211,-2.299999237060547,82.14285227717053,4.249654543826438,2.223639644630899,1,-1.8499984741210938,-4.429998397827148,-5.239998817443848,-5.774997711181641,-8.119998931884766,4,-0.1045088248508429,-1.658953496064034,61.68000030517578,2.6764895628222174,60.61000061035156,1.5082858955363743,60.86000061035156,-0.1045088248508429
5876,2004-01-20,62.52000045776367,62.81999969482422,61.31999969482422,61.9900016784668,5249200.0,0.006763317133052782,1.6548737095826778,0.8833335452614982,67.0138923842226,69.22024861495068,-2.0723941908715773,-4.144226766612235,-4.935366541214613,-5.444469612218981,15.310291179251484,1.5,2.249563729196886,3.5265001296997056,-1.0192774648514984,8.07227772425091,1.2536113324241,5.799388926975311,-2.5600013732910156,90.06625193419016,14.153051887396117,2.2728887972756033,1,-2.1599998474121094,-4.370000839233398,-5.804999351501465,-6.194999694824219,-8.439998626708984,1,-0.11340371242283731,1.9230752301654257,62.099998474121094,-1.658953496064034,61.68000030517578,2.6764895628222174,60.61000061035156,-0.11340371242283731
5877,2004-01-21,61.5,62.2599983215332,60.59000015258789,62.2400016784668,6900500.0,-0.016314786473054288,3.282074230575485,-1.3962327978349744,60.74829824287786,68.65959171514534,-0.7293342222435513,-2.7991242707456934,-3.9761049737036416,-4.421645437692618,16.58823992039228,1.9300003051757812,2.628505097182469,2.2089996337890625,-2.163381666060758,6.581380933638883,0.02280898386415231,4.395190283713973,-1.0252008056640634,56.29140745886886,-16.51587304240985,2.1861906499249106,1,-0.9650001525878906,-3.184999465942383,-4.784998893737793,-5.174999237060547,-8.790000915527344,2,-0.09626013282837909,1.6548737095826778,62.52000045776367,1.9230752301654257,62.099998474121094,-1.658953496064034,61.68000030517578,-0.09626013282837909
5878,2004-01-22,60.81000137329102,62.7400016784668,60.56999969482422,61.709999084472656,8212800.0,-0.011219489865186616,-2.1449279769128067,1.2162103646120521,57.47202324881147,66.96456399531631,0.3467166324805788,-1.838746034201371,-3.3125941186440215,-3.7356808272868065,18.0067847166491,2.170001983642578,2.688251949577243,1.287500953674325,-2.876665956974456,5.451667864323106,-0.7945825016500621,3.369584408998712,2.009998321533196,29.720353406284094,-39.44139034897576,2.082083455324389,1,-0.10000228881836648,-2.4950008392334055,-4.095000267028816,-4.400001525878913,-7.229999542236335,3,-0.09241905311073495,3.282074230575485,61.5,1.6548737095826778,62.52000045776367,1.9230752301654257,62.099998474121094,-0.09241905311073495
5879,2004-01-23,58.599998474121094,61.849998474121094,58.22000122070313,61.709999084472656,13444400.0,-0.03634275364678097,1.141591685533851,3.4555650216802785,57.05882338274906,65.23446729472049,2.7082704370685278,0.5523689669614598,-1.1117843940770626,-1.554739024734431,18.550115175589305,3.6299972534179616,2.678722260969707,-1.0195018768310575,-4.9887329932476305,2.9497292395855155,-3.0041174350393476,0.9651136813772325,4.175001220703123,8.260812597129547,-65.48879937430367,1.9846155582082878,1,1.9200019836425781,-0.28499794006347656,-1.8849973678588867,-1.7999992370605469,-5.099998474121094,4,-0.08259386140983138,-2.1449279769128067,60.81000137329102,3.282074230575485,61.5,1.6548737095826778,62.52000045776367,-0.08259386140983138
5880,2004-01-26,59.79999923706055,60.0,58.38000106811523,58.47999954223633,8657300.0,0.020477829252323332,-1.13158224957209,-0.4244371176104054,52.043787165462106,62.39447088721957,1.5085772627895437,-0.41366231105327245,-2.333658846719487,-2.759713777844752,19.045405308006263,1.6199989318847727,2.7148936382891264,0.018498992919923296,-3.6802190185418624,3.717217004381709,-1.830860012810966,1.8678579986508126,2.94000244140625,34.34779435789492,-35.94987358199244,1.8493590057308917,1,0.720001220703125,-1.3299999237060547,-3.7249984741210938,-3.0,-7.700000762939453,0,-0.10301003220740013,1.141591685533851,58.599998474121094,-2.1449279769128067,60.81000137329102,3.282074230575485,61.5,-0.10301003220740013
5881,2004-01-27,58.099998474121094,59.7400016784668,57.88000106811523,58.75,10010000.0,-0.028428106766360872,-2.4128566228966286,-0.49242551223882325,47.18728501298285,60.20874765969278,2.7972895226122034,1.4820362495920918,-0.7105539327896864,-1.0454030121114783,19.494565936798246,1.9199981689453196,2.552133569631607,-1.7575016021728516,-5.235092496465583,1.72008929211988,-3.4962970493192174,-0.01870615502648576,4.459203186035154,4.526695028335644,-61.82170575946355,1.7387954471463645,1,2.250001907348633,0.5550022125244141,-2.124997138977051,-1.2999992370605469,-4.849998474121094,1,-0.07091220378809293,-1.13158224957209,59.79999923706055,1.141591685533851,58.599998474121094,-2.1449279769128067,60.81000137329102,-0.07091220378809293
5882,2004-01-28,57.16999816894531,58.9000015258789,56.70000076293945,58.7400016784668,9539300.0,-0.01600689035456726,1.3280391883791296,2.415384344519173,45.500945032323905,58.10120047554653,3.5188637937266876,2.5050292094094857,0.16175168364518555,-0.12839001486419477,19.49335709527349,2.200000762939446,2.256569710956697,-2.66500186920166,-6.208740977745492,0.878737239342172,-4.436871423473576,-0.8931323149297441,5.108451455688474,7.781412827233397,-55.72573017795088,1.7718695542719165,1,2.5900020599365234,1.8300018310546875,-1.1949968338012695,-0.3699989318847656,-3.9199981689453125,2,-0.05404926424449508,-2.4128566228966286,58.099998474121094,-1.13158224957209,59.79999923706055,1.141591685533851,58.599998474121094,-0.05404926424449508
5883,2004-01-29,56.9900016784668,57.790000915527344,55.58000183105469,57.70000076293945,9687900.0,-0.0031484431737535123,3.9662934832924717,0.45222770533108825,41.7890527834056,55.24328883545062,3.4993571920097395,2.71805774791315,0.34621531141587525,0.038717987384160324,19.30578985308979,2.2099990844726562,1.6669268841531704,-2.777498435974124,-6.488613429285692,0.9336165573374444,-4.633055932629908,-0.9219409393183398,4.8421720372314425,22.488047883906592,-35.55941774139578,1.855557496655784,1,2.2099990844726562,2.0249977111816406,-1.0325002670288086,-0.19000244140625,-4.870002746582024,3,-0.07510093819862629,1.3280391883791296,57.16999816894531,-2.4128566228966286,58.099998474121094,-1.13158224957209,59.79999923706055,-0.07510093819862629
5884,2004-01-30,57.02000045776367,57.59000015258789,56.349998474121094,57.15999984741211,6767800.0,0.0005263867066740424,1.4800033569335938,0.1971824932033827,36.11720655602826,51.65903486765151,3.0606861119414575,2.7071422293910032,0.3414342852677237,-0.017857381919796467,18.9246570918802,1.2400016784667969,1.3196978720415018,-2.671499633789061,-6.5470711394896455,1.2040718719115233,-4.609285386639357,-0.7337138809387653,4.186956069470213,32.57916794686349,-22.273804885065807,1.937785752850294,1,2.1800003051757812,2.1800003051757812,-1.0624990463256836,-0.220001220703125,-4.380001068115234,4,-0.06032968430537089,3.9662934832924717,56.9900016784668,1.3280391883791296,57.16999816894531,-2.4128566228966286,58.099998474121094,-0.06032968430537089
5885,2004-02-02,55.7599983215332,57.4000015258789,55.4000015258789,57.2400016784668,8785700.0,-0.022097546932918544,1.2222184546263897,10.57149863760218,23.93292412560706,46.87226061669424,3.7177432109757547,4.125083574588203,1.6476721140971335,1.2221822551760866,19.77100765353534,2.0,0.9798642667570618,-3.8975017547607393,-7.902934466152807,0.10793095663132846,-5.900218110456777,-1.894785399064702,4.884262736082761,8.294856751091162,-39.15996008952922,2.002716355696034,2,3.3100032806396484,3.3500022888183594,0.38250255584716797,1.0400009155273438,-3.3499984741210938,0,-0.040530817603350644,1.4800033569335938,57.02000045776367,3.9662934832924717,56.9900016784668,1.3280391883791296,57.16999816894531,-0.040530817603350644
5886,2004-02-03,56.59000015258789,57.09000015258789,55.7599983215332,56.43999862670898,8371800.0,0.014885255667846042,1.3130435936390836,-0.1013521524638297,32.514334791624165,43.735153566554935,2.1882258717953817,3.2531622692988833,0.8674115672624794,0.41244841625130135,20.29267126605109,1.3300018310546875,0.47343893826162997,-2.934999847412108,-7.167473522313067,1.2974738274888509,-5.051236684862587,-0.8187630099616285,3.4249497612196222,33.99996076311404,-11.016494652206582,2.1162368374504807,2,2.480001449584961,2.520000457763672,-0.36499881744384766,0.20999908447265625,-4.590000152587891,1,-0.07934266948860336,1.2222184546263897,55.7599983215332,1.4800033569335938,57.02000045776367,3.9662934832924717,56.9900016784668,-0.07934266948860336
5887,2004-02-04,55.45000076293945,56.34000015258789,55.2599983215332,56.040000915527344,6994800.0,-0.02014489108631512,-1.2267963394826982,-3.9332943390466575,30.30534753487609,40.716634042784335,2.659452326535913,4.34002119352958,2.075879280890412,1.5520817692345332,20.931510546383926,1.3300018310546875,-0.16407776519860562,-3.8999992370605483,-8.505561168622258,0.705562694501161,-6.202780202841403,-1.5972182712796936,4.011155344316627,7.5099702212672925,-34.837045310568385,2.302780965780854,2,3.1049976348876953,3.589998245239258,0.7750005722045898,1.3499984741210938,-2.3600006103515625,2,-0.03967539644128992,1.3130435936390836,56.59000015258789,1.2222184546263897,55.7599983215332,1.4800033569335938,57.02000045776367,-0.03967539644128992
5888,2004-02-05,56.11999893188477,56.54999923706055,55.52999877929688,55.84000015258789,6022700.0,0.01208292443150194,-1.2666638409697992,-0.4745740794620752,28.110232128820257,37.50012390345892,1.4016087151221797,3.664138572578871,1.4693619006929381,0.8835341078259447,21.69612763962875,1.0999984741210938,-0.8352573251075341,-3.1070009231567326,-7.925619033810882,1.71161718749741,-5.516309978483804,-0.6976918678296613,2.7529950853701024,36.90986843397826,-1.0102416002125665,2.4093090553270717,2,1.5100002288818288,2.920000076293938,-0.03499794006348367,0.6800003051757741,-4.2399978637695455,3,-0.051140395340495526,-1.2267963394826982,55.45000076293945,1.3130435936390836,56.59000015258789,1.2222184546263897,55.7599983215332,-0.051140395340495526
5889,2004-02-06,57.5,57.599998474121094,56.22000122070313,56.31000137329102,6242700.0,0.02459018343514563,-1.0145961012092983,4.250013623978068,33.162528400776566,35.40220626293831,-0.1685624118205098,2.2456958867688286,0.1021641574585459,-0.4695728934808159,21.797067705415156,1.479999542236321,-1.3413820634113165,-1.6294998168945298,-6.507663973368409,3.2486643395793564,-4.068581895131473,0.8095822613424133,0.8671746198538415,95.72656121366053,60.78132839690929,2.439082078236943,2,0.0,1.539999008178711,-1.1349992752075195,-0.7000007629394531,-5.490001678466797,4,-0.09356523596722133,-1.2666638409697992,56.11999893188477,-1.2267963394826982,55.45000076293945,1.3130435936390836,56.59000015258789,-0.09356523596722133
5890,2004-02-09,56.2400016784668,57.65999984741211,56.20000076293945,57.43000030517578,4984000.0,-0.021913014287534005,-1.2992103279136618,-1.000000000000006,28.34483179552801,33.30860034988777,0.5960224085288246,3.315767910997195,1.3299624404753132,0.7776927019550186,20.84688126948625,1.4599990844726562,-1.8157744544724963,-2.6609981536865206,-7.634912749985212,2.3129164426121704,-5.14795545183587,-0.17404085553717152,1.6921682596221572,40.83344724435982,12.329392340745223,2.486957298149346,2,0.8399982452392578,2.799997329711914,0.3149995803833008,0.55999755859375,-3.5400009155273438,0,-0.06401141858779014,-1.0145961012092983,57.5,-1.2666638409697992,56.11999893188477,-1.2267963394826982,55.45000076293945,-0.06401141858779014
5891,2004-02-10,55.790000915527344,56.63000106811523,55.54999923706055,56.36000061035156,5434600.0,-0.008001435802085899,-1.057140365919217,0.4789918929575478,29.504669923262426,31.531236448880936,0.7642610311008298,3.4039437778209134,1.7647591161421872,1.2142904875520344,19.750492285344382,1.0800018310546804,-2.164019780622091,-2.770499038696286,-7.60874786113331,2.0677497837407373,-5.189623449914798,-0.3513746274777745,1.8699989318847656,22.083427376157523,-2.7856822494280564,2.4191244112185135,2,0.7349987030029297,3.249998092651367,0.9449996948242188,1.0099983215332031,-3.6399993896484446,1,-0.0605843522611329,-1.2992103279136618,56.2400016784668,-1.0145961012092983,57.5,-1.2666638409697992,56.11999893188477,-0.0605843522611329
5892,2004-02-11,56.59000015258789,56.91999816894531,55.90999984741211,55.90999984741211,5386000.0,0.014339473452811724,-1.9705819654657855,-1.1929836302552503,34.97150660426212,30.773731317864993,-0.1415483148422112,2.3901909973257887,0.9221096151977264,0.4156231254488887,18.522172717399684,1.1299972534179688,-2.5146051655306607,-1.7569997787475558,-6.544584961221545,3.030585403726434,-4.150792369984551,0.6367928124894391,1.0699996948242188,49.76529773428571,24.45605273398668,2.393792591236995,2,-0.13000106811523438,2.4499988555908203,0.33750057220458984,0.20999908447265625,-6.9399986267089915,2,-0.08110973918027087,-1.057140365919217,55.790000915527344,-1.2992103279136618,56.2400016784668,-1.0145961012092983,57.5,-0.08110973918027087
5893,2004-02-12,55.72000122070313,56.88999938964844,55.70000076293945,56.459999084472656,3593300.0,-0.015373722027547498,-2.051283305293634,-1.0882316642170233,38.66142541153687,31.056422301810397,0.5915653398856406,3.0304315118734095,1.7236399263809474,1.2835052038200487,17.634266096246602,1.1899986267089844,-2.6987553761557166,-2.3824987411498952,-7.1829145538030446,2.417917071503254,-4.7827066474764734,0.017709165176682973,1.6039984130859324,8.0569637188048,-18.607036091381623,2.4002079063265755,2,0.7399978637695241,3.319997787475579,1.3924999237060476,1.0799980163574148,-6.100002288818359,3,-0.047200305285313715,-1.9705819654657855,56.59000015258789,-1.057140365919217,55.790000915527344,-1.2992103279136618,56.2400016784668,-0.047200305285313715
5894,2004-02-13,54.34000015258789,56.349998474121094,54.099998474121094,55.75,7175900.0,-0.02476670922258506,-1.3809483442425416,1.9054106997412368,28.804346860308,31.597691494554944,1.7337522515326995,4.039447975184515,3.022883028633032,2.6784117074391816,16.521590418915306,2.25,-2.8293848179953756,-3.3954998016357436,-8.166532523881315,1.3755329206098281,-5.781016162758526,-1.0099834405129613,2.6950392974853514,6.741617581032819,-18.16761101901757,2.385516361122785,2,1.539999008178711,4.119998931884766,2.8225011825561523,2.4599990844726562,-4.8699989318847585,4,-0.045270501979479794,-2.051283305293634,55.72000122070313,-1.9705819654657855,56.59000015258789,-1.057140365919217,55.790000915527344,-0.045270501979479794
5895,2004-02-17,55.61000061035156,55.75,54.70000076293945,55.1500015258789,4668500.0,0.023371373835066045,1.837843968121411,-0.32624052074682003,40.00000612802924,32.4294327541555,0.49197328685667685,2.380344951715088,1.7035927951378653,1.4204743277770788,15.325402288027739,1.4099998474121094,-2.8627023970156813,-1.800999450683591,-6.18964447335965,2.587645571992468,-3.9953219620216203,0.39332306065443845,1.279998779296875,53.54618083831363,24.98224085389693,2.19432251133803,2,0.26999855041503906,2.8499984741210938,1.5550003051757812,1.1899986267089844,-5.069999694824219,1,-0.06473659862086456,-1.3809483442425416,54.34000015258789,-2.051283305293634,55.72000122070313,-1.9705819654657855,56.59000015258789,-0.06473659862086456
5896,2004-02-18,55.43000030517578,56.06999969482422,55.209999084472656,55.45000076293945,4568100.0,-0.003236833360909408,-2.7391095225853532,-0.0434793425439099,42.5641097537596,33.79151744514257,0.5477222580890029,2.1101333756984815,1.8585976406519435,1.6556827884859047,13.77713585915884,0.8600006103515625,-2.8276612856698407,-1.626499748229982,-5.376448358749151,2.1234488622891874,-3.5014740534895665,0.24847455702960275,1.0135989379882844,47.16319060231641,15.310679924080869,1.8749743052595842,2,0.4499988555908203,3.029998779296875,2.7925004959106445,1.9400005340576172,-4.099998474121094,2,-0.049251299426412154,1.837843968121411,55.61000061035156,-1.3809483442425416,54.34000015258789,-2.051283305293634,55.72000122070313,-0.049251299426412154
5897,2004-02-19,55.58000183105469,57.88999938964844,55.5099983215332,57.459999084472656,10774500.0,0.0027061433348918307,-1.356431717063369,93.99771123402633,43.9588705752216,35.5524772725205,0.46723546464897936,1.5746113649715028,1.7425342419982428,1.5651962454371002,12.26177335765309,2.4599990844726562,-2.502326485162925,-1.1804983139038114,-4.342046254940435,1.981049627132812,-2.7612722844221267,0.4002756566145038,-1.4800033569335938,39.050211066444156,5.7647614361470545,1.5807739705183124,2,0.4149971008300781,2.8799972534179688,2.942498207092285,2.089998245239258,-4.480003356933594,3,-0.06171284980525704,-2.7391095225853532,55.43000030517578,1.837843968121411,55.61000061035156,-1.3809483442425416,54.34000015258789,-0.06171284980525704
5898,2004-02-20,55.18999862670898,55.7400016784668,54.7599983215332,55.34000015258789,7228100.0,-0.007016969980159327,1.063155020518957,0.07978816224662026,42.39401140413126,36.57819760622657,0.7950532672987336,1.6042404459349697,2.167156722202037,2.0293372898719255,10.61564911484222,0.9800033569335938,-2.4017382068156437,-1.28950138092042,-3.88370032830786,1.30469756646702,-2.58660085461414,0.007598092773299925,-1.0142001342773383,28.75989153781563,-4.424261300410937,1.2970994736937211,2,0.8050003051757884,3.270000457763679,3.3325014114379954,2.480001449584968,-3.9399986267089773,4,-0.10038045368149395,-1.356431717063369,55.58000183105469,-2.7391095225853532,55.43000030517578,1.837843968121411,55.61000061035156,-0.10038045368149395
5899,2004-02-23,53.7599983215332,55.45000076293945,53.29999923706055,55.20000076293945,6795400.0,-0.025910497205262284,1.216493629070316,9.599918620619047,41.80328176406544,38.07358093606406,1.831326737377374,2.7964224443821735,3.6893757699782483,3.5073908250372483,10.774952174945758,2.1500015258789062,-2.1929695054442675,-2.477501678466794,-5.140889685020525,0.18588632808693717,-3.8091956817436596,-1.1458076751899284,4.130001068115234,10.021766213086156,-25.223846685270555,1.331694003276864,2,1.835000991821289,4.30000114440918,4.7625017166137695,3.910001754760742,-3.069999694824226,0,-0.07700891962249523,1.063155020518957,55.18999862670898,-1.356431717063369,55.58000183105469,-2.7391095225853532,55.43000030517578,-0.07700891962249523
5900,2004-02-24,53.63999938964844,54.79999923706055,53.36999893188477,53.6500015258789,9182100.0,-0.002232123058618085,-4.199972256901204,0.006945916161568414,37.16274877283961,38.92447858601708,1.7251477388167586,2.5626562345706674,3.885659111442216,3.6967887321795274,10.942864170365965,1.4300003051757741,-2.0093255066777544,-2.2895006179809556,-4.622472436324124,0.043471200362212414,-3.4559865271525396,-1.1230147088093716,4.158199996948241,7.407410485513709,-26.83929269003015,1.1664859091715838,2,1.9549999237060547,4.420000076293945,5.119999885559082,4.030000686645508,-3.3600006103515554,1,-0.07774045891861137,1.216493629070316,53.7599983215332,1.063155020518957,55.18999862670898,-1.356431717063369,55.58000183105469,-0.07774045891861137
5901,2004-02-25,53.97999954223633,54.45000076293945,53.349998474121094,53.88999938964844,7766600.0,0.006338556235209625,1.1359213952127523,-8.998093058740183,43.124411202146796,39.83035687467093,1.230833652382259,2.000749607993903,3.553642150353511,3.4100279508881783,11.437628931430357,1.1000022888183594,-1.9884590013543857,-1.7435005187988253,-3.9956979048016095,0.5086968672039589,-2.869599211800221,-0.6174018257974296,3.7282358413696244,14.814820971027418,-21.871480468881586,1.1260986930013932,2,1.614999771118164,4.079999923706055,4.9800004959106445,3.690000534057617,-2.8699989318847656,2,-0.06372728150946683,-4.199972256901204,53.63999938964844,1.216493629070316,53.7599983215332,1.063155020518957,55.18999862670898,-0.06372728150946683
5902,2004-02-26,54.08000183105469,54.540000915527344,52.68000030517578,53.84000015258789,9293700.0,0.001852580393968184,2.2068980258939055,2.666680795151104,39.92096947527965,39.970306215086794,0.8239975535295798,1.7469501257794562,3.4355475007394602,3.366782074172299,12.552987027650744,1.8600006103515625,-1.7754806533585779,-1.4889984130859375,-3.7473253601193406,0.7693285339474656,-2.6181618866026355,-0.3598349395692395,3.5400688296203597,45.751663319458316,8.717992646481889,1.1291634735167009,2,1.2049980163574219,3.6299991607666016,5.1749982833862305,3.6999988555908203,-0.410003662109375,3,-0.05085058999426384,1.1359213952127523,53.97999954223633,-4.199972256901204,53.63999938964844,1.216493629070316,53.7599983215332,-0.05085058999426384
5903,2004-02-27,52.709999084472656,54.43999862670898,52.4000015258789,54.290000915527344,8511500.0,-0.025332890166348432,1.1702128523020272,-6.583294921719781,26.31059835987017,39.69322304837149,1.9245131557070678,2.93009260962927,4.805015102186289,4.73266101216916,13.185669702048783,2.039997100830078,-1.599166280662324,-2.645001029968263,-5.1355691026844354,-0.15443295725209083,-3.8902850663263493,-1.399716993610177,4.7124687619824215,10.16385692255183,-18.64228189473995,1.2452840363580862,2,2.4350013732910156,4.860002517700195,6.715001106262207,5.070001602172852,1.170001983642571,4,-0.0305445008217774,2.2068980258939055,54.08000183105469,1.1359213952127523,53.97999954223633,-4.199972256901204,53.63999938964844,-0.0305445008217774
5904,2004-03-01,53.58000183105469,53.75,52.13999938964844,52.81000137329102,7356300.0,0.016505459337758044,1.9009103749755136,-0.48734149709793173,36.31689104147771,39.28398803875464,1.0452909445330434,1.8858483106761454,3.9677869044286496,3.8680223969628926,13.89976433974462,1.6100006103515625,-1.562500184426625,-1.6029983520507827,-4.084535546619314,0.8785388425177487,-2.8437669493350484,-0.362229754766517,3.5411180361658197,54.1354332334724,25.741494643896413,1.240768597284265,3,1.43499755859375,3.414997100830078,5.932497978210449,4.19999885559082,-0.5900001525878906,0,-0.04348640820135674,1.1702128523020272,52.709999084472656,2.2068980258939055,54.08000183105469,1.1359213952127523,53.97999954223633,-0.04348640820135674
5905,2004-03-02,53.5,54.75,53.40999984741211,53.72000122070313,8790600.0,-0.001493128561416368,-5.69997520456236,-0.2857157011855398,37.754023785724485,38.7495340423063,0.8878839064005319,1.8844734427213723,4.103843186862292,3.9451537416052957,13.884382484402296,1.3400001525878906,-1.5573518181725774,-1.57000026702881,-4.144973365387855,1.0049728313302353,-2.8574868162083362,-0.2825137178492838,3.22263022901474,52.10729089325281,21.96851530953866,1.2874865491795227,3,1.5149993896484375,2.5699996948242188,5.9175004959106445,4.280000686645508,-0.9900016784667969,1,-0.05252339015497243,1.9009103749755136,53.58000183105469,1.1702128523020272,52.709999084472656,2.2068980258939055,54.08000183105469,-0.05252339015497243
5906,2004-03-03,52.099998474121094,53.97999954223633,52.040000915527344,53.93000030517578,9452300.0,-0.026168252820166438,1.0103609533183908,8.318143986683044,27.437213826280882,36.91379440353511,1.9733706494177667,3.0892347412904186,5.499653606701024,5.323257032747776,14.12038239496178,1.9399986267089844,-1.325736317850037,-2.745501708984378,-5.536363334707616,0.045359916738860306,-4.140932521845997,-1.3500708961227588,4.256021287744339,2.2139327993693785,-24.391227875720023,1.3954308128616202,3,1.7900028228759766,3.7900028228759766,7.395001411437988,5.680002212524414,0.43000030517578836,2,-0.034932816662715194,-5.69997520456236,53.5,1.9009103749755136,53.58000183105469,1.1702128523020272,52.709999084472656,-0.034932816662715194
5907,2004-03-04,53.25,53.4000015258789,52.1500015258789,52.20000076293945,6204400.0,0.022072966594233856,-1.1739173701756154,-0.5737695007962912,37.92767973605175,36.41753532930405,0.5119363267358494,1.8613987999057997,4.365185290275214,4.138501863453932,14.114179842862146,1.3000030517578054,-1.349337123994772,-1.4855001449584933,-4.348531870120965,1.3775315802039785,-2.917016007539729,-0.05398428237725739,2.674417877231626,44.649427795216845,15.04957490521992,1.4315158625812368,3,0.49500083923339844,2.220001220703125,6.252500534057617,4.530000686645508,0.06000137329102273,3,-0.040187781965228875,1.0103609533183908,52.099998474121094,-5.69997520456236,53.5,1.9009103749755136,53.58000183105469,-0.040187781965228875
5908,2004-03-05,53.25,54.02999877929688,52.1500015258789,52.540000915527344,9783700.0,0.0,-1.5234898641556145,0.6761900955854838,43.84181925784673,36.64403949527975,0.23222912478751567,1.7237382407745372,4.360728836131891,4.095092530451986,14.083274888938519,1.879997253417983,-1.4192378669794579,-1.3420001983642607,-4.200543983979685,1.5165435872511637,-2.771272091171973,0.08727169444345151,2.2859761810612014,44.649427795216845,11.655920743991388,1.4292718928077117,3,0.1700000762939453,1.7150001525878906,6.130000114440918,4.530000686645508,-0.7900009155273438,4,0.007887289557658494,-1.1739173701756154,53.25,1.0103609533183908,52.099998474121094,-5.69997520456236,53.5,0.007887289557658494
5909,2004-03-08,52.11999893188477,54.20000076293945,51.7400016784668,54.0,8547000.0,-0.021220677335497262,1.157891478678711,-2.6478922427225053,29.965588962189926,35.844355071874226,1.2350057742491884,2.5613383223880675,5.457576669164332,5.18249653312251,14.857260577512577,2.4599990844726562,-1.5662455674201041,-2.203001213073726,-4.918285498601001,0.512283072453549,-3.560643355837364,-0.8453590703100886,3.06637972262304,12.624500508838047,-17.035202907977094,1.3576421427636387,3,1.1250019073486257,2.6950016021728445,6.987501144409173,5.660001754760735,0.02000045776366477,0,0.0337682688468699,-1.5234898641556145,53.25,-1.1739173701756154,53.25,1.0103609533183908,52.099998474121094,0.0337682688468699
5910,2004-03-09,52.63999938964844,52.81000137329102,51.7400016784668,52.06000137329102,9311600.0,0.009976985196090471,1.326081277754952,-0.30850940789032893,34.58566148824315,34.89560510366271,0.6238414966052588,1.8528002324162003,4.913005622099277,4.611313317099018,15.713361867709041,1.0699996948242259,-1.6655354714998651,-1.5030006408691392,-4.15987840511859,1.1538771233803118,-2.8314395229938683,-0.17456175874441016,2.1328140277344545,36.58528642804641,8.762106643192396,1.3284388821247262,3,0.6050014495849609,2.1750011444091797,6.560001373291016,5.14000129699707,-1.9099998474121094,1,0.006648979727898352,1.157891478678711,52.11999893188477,-1.5234898641556145,53.25,-1.1739173701756154,53.25,0.006648979727898352
5911,2004-03-10,52.40999984741211,53.29999923706055,51.849998474121094,52.79999923706055,11354100.0,-0.004369292266396929,1.0863329491190516,-0.6724150404819772,32.63966968875383,34.08657179404874,0.6791344872977305,1.9147661893997494,5.114610594754382,4.768793167464331,16.088279684515435,1.4500007629394531,-1.6641841386090448,-1.564000129699707,-4.209739694623806,1.0817394352243923,-2.8868699121617567,-0.24113034723765736,1.9988761613008492,27.235708060799475,0.7982753960206281,1.3228697824620494,3,0.8350009918212891,2.405000686645508,6.680001258850098,5.370000839233398,-3.470001220703132,2,0.001908003709449213,1.326081277754952,52.63999938964844,1.157891478678711,52.11999893188477,-1.5234898641556145,53.25,0.001908003709449213
5912,2004-03-11,52.0,53.4000015258789,51.95000076293945,52.29999923706055,9609800.0,-0.007822931665823152,-6.2500452997892015,0.7692300168238194,32.56833822433806,34.781876223434054,0.8527316627324097,2.0693605763903804,5.457338859542752,5.09548873558164,16.66224707452017,1.450000762939446,-1.6094108660540911,-1.744499969482419,-4.225990128203108,0.73699018923827,-2.9852450488427635,-0.5037548901220745,2.0886110890834217,10.569041394132807,-14.931244527760942,1.240745079360345,3,1.2450008392333984,2.815000534057617,7.090001106262207,5.780000686645508,-1.9000015258789062,3,0.010192284217247716,1.0863329491190516,52.40999984741211,1.326081277754952,52.63999938964844,1.157891478678711,52.11999893188477,0.010192284217247716
5913,2004-03-12,53.09000015258789,53.18000030517578,52.43999862670898,52.43999862670898,5989400.0,0.02096154139592099,-1.2769228963460875,-2.166677263074932,46.19751876170171,35.87972374790339,-0.19857945475008876,0.8139568292709072,4.288134684487034,3.9581741315383994,17.138417500278056,1.1800003051757812,-1.6512376907102961,-0.5229997634887695,-2.8367771818429475,1.7907776548654084,-1.6798884726658585,0.6338889456883194,0.7167778072215327,54.87800717659573,26.287109262127053,1.1568887091770887,3,0.1550006866455078,1.7250003814697266,5.707498550415039,4.690000534057617,-5.380001068115234,4,0.004143929554922154,-6.2500452997892015,52.0,1.0863329491190516,52.40999984741211,1.326081277754952,52.63999938964844,0.004143929554922154
5914,2004-03-15,51.88000106811523,52.97999954223633,51.709999084472656,52.849998474121094,6565600.0,-0.022791468845262064,1.0650421632753064,-1.4923001983637867,41.111131233505745,36.252735686545755,0.8324566050624824,1.9291162663558268,5.396788827232349,5.103442657189198,16.91266900938364,1.3800010681152344,-1.704765367704276,-1.609998893737803,-4.020572711049887,0.8005749235742812,-2.815285802393845,-0.40471198508176087,1.6787637379330818,10.059274441113422,-20.334979697125412,1.2052869086560405,3,1.0749988555908274,2.9199981689453196,6.454998016357429,5.8999996185302805,-3.5600013732910085,0,0.011179606870013847,-1.2769228963460875,53.09000015258789,-6.2500452997892015,52.0,1.0863329491190516,52.40999984741211,0.011179606870013847
5915,2004-03-16,52.0099983215332,52.47999954223633,50.84000015258789,52.29999923706055,9172800.0,0.002505729582528371,4.046140122304776,0.29897081552153126,39.8348855867581,37.63025477104322,0.5239774639867107,1.5974915730053425,5.23256740646633,4.896359258705985,16.8545314770463,1.6399993896484375,-1.484964522847939,-1.3000015258789048,-3.5780253875493813,0.9780223357915716,-2.439013456714143,-0.1609895950436666,1.2899392834945118,45.70302895741114,12.787098921394438,1.1390119308352367,3,0.5100021362304688,2.355001449584961,6.260001182556152,5.770002365112305,-5.869998931884766,1,0.0024995399406004815,1.0650421632753064,51.88000106811523,-1.2769228963460875,53.09000015258789,-6.2500452997892015,52.0,0.0024995399406004815
5916,2004-03-17,52.70000076293945,53.0,52.1500015258789,52.43999862670898,6423600.0,0.013266726853951472,-1.0238147138964404,-0.8965562600300159,43.28793922317553,38.225839158501415,-0.08042132988288841,0.7299001532188498,4.425386780714518,4.163636361191024,16.88303955302373,0.9900016784667969,-1.4439292794126004,-0.473499107360837,-2.5333748041840565,1.5863765894623825,-1.5034369557724432,0.5564387410507692,-1.8600006103515625,72.65623486601648,39.655237122324365,1.0299378484116097,3,-0.18000030517578125,1.664999008178711,5.35999870300293,5.079999923706055,-6.1100006103515625,2,-0.03738142679664824,4.046140122304776,52.0099983215332,1.0650421632753064,51.88000106811523,-1.2769228963460875,53.09000015258789,-0.03738142679664824
5917,2004-03-18,52.1500015258789,53.29999923706055,51.79999923706055,52.65999984741211,8270000.0,-0.010436418009453496,-1.479332902473242,-1.9615158895507234,47.04018413764512,38.58121303403457,0.3320528961495057,1.0643253856219985,4.858749860553722,4.740093376094464,18.294463509651354,1.5,-1.4388106474444342,-0.8519983291626048,-2.618512561349654,0.9145159030244443,-1.7352554452561293,0.03125878693091977,-1.3100013732910085,53.25210816376503,16.645144277893536,0.8832571160935252,3,0.36999893188477273,2.214998245239265,5.632497787475593,5.629999160766609,-6.99000167846679,3,-0.061553265680672875,-1.0238147138964404,52.70000076293945,4.046140122304776,52.0099983215332,1.0650421632753064,51.88000106811523,-0.061553265680672875
5918,2004-03-19,49.6500015258789,51.95000076293945,49.56000137329102,51.86000061035156,12568700.0,-0.047938637140008566,-1.000000000000006,4.333345799705248,32.281339498303836,38.83851864915834,2.5341872987034435,3.2970432884880054,7.222586696385854,7.254198482185693,19.730648394992915,2.5900001525878764,-1.2548006177494386,-3.0749984741211023,-5.1134031810838465,-1.036593767158358,-4.094200827602471,-2.0557961206397337,3.6499977111816477,2.4064225667007664,-30.662110377567128,1.0192023534813706,3,1.8299999237060618,4.074998855590827,8.099997520446784,8.129999160766609,-5.210002899169922,4,0.009063382364804973,-1.479332902473242,52.1500015258789,-1.0238147138964404,52.70000076293945,4.046140122304776,52.0099983215332,0.009063382364804973
5919,2004-03-22,49.61999893188477,50.11000061035156,48.86000061035156,49.02999877929688,11407000.0,-0.000604281834281295,-1.6881821873474216,-0.26696850543206124,32.42753892354406,38.59872725308066,2.42755465391685,3.1631616683002903,7.0852231470473015,7.290450986799222,20.567249976765122,1.25,-1.2880369222573123,-2.898001098632804,-5.301924456269255,-0.49407774099635304,-4.099962777451033,-1.696039419814575,3.680000305175774,17.117084608121516,-12.983718971698615,1.2019616788182261,3,1.5100021362304616,3.7550010681152273,8.13000011444091,8.160001754760735,-6.299999237060554,0,-0.03849254108276068,-1.000000000000006,49.6500015258789,-1.479332902473242,52.1500015258789,-1.0238147138964404,52.70000076293945,-0.03849254108276068
5920,2004-03-23,49.47000122070313,50.33000183105469,49.0,50.0099983215332,8587400.0,-0.0030229285451527366,1.2542325211504828,-0.9152490867358364,36.567941739174515,39.035201925349625,2.3251101046051588,3.146034373784694,7.018817408700748,7.382340584948288,21.376887478294325,1.3300018310546875,-1.4273146761402558,-2.839498901367179,-5.538874876658028,-0.14012292607633015,-4.189186889012603,-1.4898109137217546,3.6523980712890562,13.738756734790126,-19.06793171848746,1.349687987645426,3,1.6599998474121023,3.904998779296868,7.699997901916497,8.309999465942376,-7.569999694824226,1,-0.023246442237758402,-1.6881821873474216,49.61999893188477,-1.000000000000006,49.6500015258789,-1.479332902473242,52.1500015258789,-0.023246442237758402
5921,2004-03-24,50.540000915527344,50.91999816894531,49.31999969482422,49.61000061035156,8212000.0,0.021629263562185308,-1.119200278901975,-1.7222320337390817,36.04531750777277,39.42153295684237,1.0750036210385758,1.9026548042542402,5.682680198642117,6.261301893899066,22.02914641650703,1.5999984741210938,-1.3179377093024414,-1.597499275207518,-4.287064891377028,1.092066340961992,-2.9422820832922696,-0.25271646712276663,2.411902429199216,37.83785641440684,6.259480536859023,1.3447828080847533,3,0.5399990081787109,2.8349990844726562,6.629998207092285,7.239999771118164,-8.84000015258789,2,-0.08705978326421238,1.2542325211504828,49.47000122070313,-1.6881821873474216,49.61999893188477,-1.000000000000006,49.6500015258789,-0.08705978326421238
5922,2004-03-25,51.33000183105469,51.43999862670898,50.45000076293945,50.9900016784668,8000100.0,0.01563120105295912,2.535746156309031,0.36559144195509324,40.85715157645088,38.82815882514783,0.2011185910265283,0.9444919314402256,4.686328382346808,5.4407837846537035,22.201259451285026,0.9899978637695241,-1.2748378059156096,-0.6699983596801786,-3.218929660843031,1.8789329414826739,-1.9444640102616049,0.6044672909012476,1.4582254042968756,79.93531063856054,47.94445957170886,1.2744656505814274,3,-0.2500019073486328,2.0449981689453125,5.839997291564941,6.44999885559082,-9.400001525878906,3,-0.09234368808455984,-1.119200278901975,50.540000915527344,1.2542325211504828,49.47000122070313,-1.6881821873474216,49.61999893188477,-0.09234368808455984
5923,2004-03-26,51.099998474121094,51.81999969482422,50.790000915527344,51.209999084472656,6624300.0,-0.0044808756814507245,-1.8219309797036014,-0.3235310617195301,44.68749888241313,39.22553300835977,0.13315745189694184,1.1043123275354532,4.711113151122376,5.629840753375895,22.123171850006795,1.029998779296875,-1.2012378878193886,-0.8195016860961886,-3.37570325784732,1.736699885654943,-2.0976024719717543,0.4585990997793772,1.53109969623047,75.67562691218204,39.53168483900139,1.2781007858755664,3,-0.019998550415039062,1.200002670288086,6.127500534057617,6.680002212524414,-7.939998626708984,4,-0.11624263804464141,2.535746156309031,51.33000183105469,-1.119200278901975,50.540000915527344,1.2542325211504828,49.47000122070313,-0.11624263804464141
5924,2004-03-29,51.25,52.06999969482422,50.709999084472656,51.31999969482422,6707100.0,0.002935450691938346,-1.3652153144964938,0.6363573311138854,42.470211895403764,39.51834704265373,-0.12919382564992077,0.8124579208286917,4.318910339454995,5.408692498710295,21.83016701477379,1.3600006103515625,-1.0939160876497738,-0.5530000686645522,-3.000633081976126,1.8946329446470216,-1.776816575320339,0.6708164379912347,1.2302542679515653,73.2899095655718,35.66502682520331,1.2238165066557862,3,-0.1700000762939453,0.9050006866455078,5.977499008178711,6.530000686645508,-8.290000915527344,0,-0.13287807557641018,-1.8219309797036014,51.099998474121094,2.535746156309031,51.33000183105469,-1.119200278901975,50.540000915527344,-0.13287807557641018
5925,2004-03-30,50.68999862670898,51.18000030517578,50.18999862670898,50.97000122070313,6398900.0,-0.010926856064215063,1.8285731412908035,4.00005449591301,41.0041825978074,39.264596306501716,0.2501841388695212,1.2133565318195636,4.611669628401295,5.896921553518887,22.440300826596104,1.0600013732910227,-1.2475505210542366,-0.9725013732910242,-3.3309561776178356,1.3859534310357873,-2.15172877545443,0.20672602887238156,1.6454454949385848,49.81814297762758,10.429695132847264,1.1792274021634046,3,0.3900012969970774,1.1400012969970774,6.13750076293946,7.0900020599365305,-7.629997253417962,1,-0.14539355161871015,-1.3652153144964938,51.25,-1.8219309797036014,51.099998474121094,2.535746156309031,51.33000183105469,-0.14539355161871015
5926,2004-03-31,50.27999877929688,51.11000061035156,50.1500015258789,50.95000076293945,4565800.0,-0.008088377560066862,-1.064521950999397,2.392842059372341,41.00418259780746,38.593929468741976,0.3138066452899366,1.5599973626743875,4.730613213749649,6.2246914327906495,22.36893762462841,0.9599990844726634,-1.2669944195709633,-1.2915012359619098,-3.7183359871369888,1.1353335152131692,-2.5049186115494493,-0.07808386037437032,1.9164276018988389,6.770696739226172,-34.765216309841826,1.213417375587539,3,0.18500137329100852,1.5250015258788991,6.547500610351555,7.500001907348626,-7.25999832153321,2,-0.16666661608727995,1.8285731412908035,50.68999862670898,-1.3652153144964938,51.25,-1.8219309797036014,51.099998474121094,-0.16666661608727995
5927,2004-04-01,51.11000061035156,51.77999877929688,50.27000045776367,50.459999084472656,5083000.0,0.016507594494939326,-1.932039050694808,-0.970148658881681,39.354849030390795,39.37987497230719,-0.7590563256485012,0.5917934210460203,3.6460815590857223,5.293458505732232,22.080573767233876,1.5099983215332102,-1.2707943963691974,-0.3544994354248061,-2.6551580346202144,1.9461591637706022,-1.5048287350225067,0.7958298641728945,0.952968740010391,50.00000000000019,9.73241289234226,1.1503292995977032,4,-0.6450004577636719,0.6949996948242188,5.717498779296875,6.670000076293945,-7.770000457763672,3,-0.18411269291799337,-1.064521950999397,50.27999877929688,1.8285731412908035,50.68999862670898,-1.3652153144964938,51.25,-0.18411269291799337
5928,2004-04-02,53.66999816894531,53.75,52.31999969482422,52.56000137329102,10323400.0,0.05008799702646183,1.2519681728207424,1.707683369132705,58.403738043258336,42.26611931894211,-3.004840467072711,-2.039702201175217,0.878297839882201,2.6676440812914066,21.927815308845577,2.6399993896484375,-1.3086176034047057,2.1844982147216783,-0.19122480716446688,4.560221236607823,0.9966367037786057,3.372359725664751,-4.80999755859375,97.77772597322506,51.471153661006575,1.187861510943072,4,-2.2949981689453125,-1.8649978637695312,2.8275022506713867,4.0800018310546875,-9.099998474121094,4,-0.21874414504009732,-1.932039050694808,51.11000061035156,-1.064521950999397,50.27999877929688,1.8285731412908035,50.68999862670898,-0.21874414504009732
5929,2004-04-05,53.88000106811523,53.97000122070313,53.0099983215332,53.58000183105469,4987000.0,0.003912854599116278,3.0000158945870097,0.27027036315335,58.7138901766491,44.726780256439284,-2.8463365247774775,-2.22517544224862,0.5299108307199063,2.4139329134782415,21.592863127842772,0.960002899169929,-1.3570172519101362,2.3065010070800724,-0.28845161068905156,4.9014536248491964,1.0090246981955104,3.6039773159646344,-4.922200469970697,97.64397487492349,49.14351694228894,1.2974763088845633,4,-2.2350006103515554,-2.075000762939446,2.4774999618530344,3.7299995422363352,-10.280002593994134,0,-0.19896067201540824,1.2519681728207424,53.66999816894531,-1.932039050694808,51.11000061035156,-1.064521950999397,50.27999877929688,-0.19896067201540824
5930,2004-04-06,52.9900016784668,53.36999893188477,52.41999816894531,53.25,5861400.0,-0.016518176911750393,2.800032043701426,-0.86666327581605,51.326627195805166,46.42470355510955,-1.56957313575532,-1.378275197517958,1.2296455292246407,3.241511939394954,21.11682457648466,1.4600028991699148,-1.019806021355862,1.3990015029907212,-1.2307225811696583,4.028725587151101,0.08413946091052793,2.7138635450709145,-3.8317130554199252,74.34555967205576,27.70678922826214,1.3148620420801904,4,-0.9300003051757812,-1.1850013732910156,3.0149974822998047,4.489997863769531,-9.200000762939453,1,-0.18928103937143237,3.0000158945870097,53.88000106811523,1.2519681728207424,53.66999816894531,-1.932039050694808,51.11000061035156,-0.18928103937143237
5931,2004-04-07,52.5099983215332,53.2400016784668,51.790000915527344,53.0,5488300.0,-0.009058375952621489,1.989676774906501,1.8846340067784673,51.657441970826426,47.62473582115129,-0.8724900187277811,-0.938514197123439,1.564688158766785,3.6384254827748634,21.177983286229633,1.4500007629394531,-0.6676963550150958,0.9139982223510756,-1.7226535120090887,3.55064995671124,-0.40432764482901007,2.2323240895311613,-3.1592411945800833,60.540470321145776,14.129421021702044,1.3183258671800835,4,-0.4499969482421875,-0.9799976348876953,3.032501220703125,4.970001220703125,-8.799999237060547,2,-0.17996566844998263,2.800032043701426,52.9900016784668,3.0000158945870097,53.88000106811523,1.2519681728207424,53.66999816894531,-0.17996566844998263
5932,2004-04-08,52.52999877929688,53.4900016784668,52.22000122070313,53.25,4946500.0,0.00038088856223561507,1.1166593551914534,1.4693852130384204,67.18372883824907,50.12431692735528,-0.7871469662059809,-0.9663161473311064,1.4269518809639052,3.5502558282943113,21.26206589891753,1.2700004577636648,-0.35295266772820355,0.907498741149908,-1.756758691833653,3.571756174133469,-0.4246299753418725,2.2396274576416886,-2.9944718885937647,33.944851384315164,-17.287583800780304,1.33212871649178,4,-0.4699974060058665,-0.9999980926513743,2.360002517700188,4.900001525878899,-8.969997406005866,3,-0.18103937830817707,1.989676774906501,52.5099983215332,2.800032043701426,52.9900016784668,3.0000158945870097,53.88000106811523,-0.18103937830817707
5933,2004-04-12,53.31000137329102,53.4000015258789,52.02000045776367,52.68999862670898,4269200.0,0.014848707636017533,2.4499895096225806,-0.8611134658585456,70.20809082393176,53.2063034749695,-1.3641478299965328,-1.822428582250545,0.5416524203174689,2.738340939882022,21.399754357810732,1.3800010681152273,-0.06873419879231335,1.6765012741088938,-1.0149454341880642,4.367947982405852,0.3307779199604184,3.0222246282573693,-3.5970955093879056,69.72478187984065,13.591347689140413,1.3457233541484788,4,-1.250000000000007,-1.780000686645515,1.297499656677239,4.1199989318847585,-8.720001220703132,0,-0.18701933903341128,1.1166593551914534,52.52999877929688,1.989676774906501,52.5099983215332,2.800032043701426,52.9900016784668,-0.18701933903341128
5934,2004-04-13,52.459999084472656,53.54999923706055,52.45000076293945,53.33000183105469,5664300.0,-0.015944518231511995,-1.4719083786239648,-1.4032240201808575,65.2085079631182,55.89567296000403,-0.3625870063958203,-0.9768289031539581,1.2733426500545448,3.5612235532734218,21.026472554052177,1.0999984741210938,0.10449547038376039,0.7974990844726548,-1.9175263019421251,3.512524470887435,-0.5600136087347352,2.155011777680045,-2.576809406297535,38.06811408556634,-22.46017675149649,1.3575126932073893,4,-0.3999977111816406,-0.9299983978271484,1.7325010299682617,4.970001220703125,-7.409999847412109,1,-0.1504002959844457,2.4499895096225806,53.31000137329102,1.1166593551914534,52.52999877929688,1.989676774906501,52.5099983215332,-0.1504002959844457
5935,2004-04-14,52.13999938964844,53.209999084472656,51.9000015258789,52.1500015258789,5412500.0,-0.0060998799162947925,-4.3469521214479085,0.011496672015987202,58.81054770211137,57.874157971593355,0.20643434017982543,-0.6815330406921731,1.509492372475556,3.8693716602987536,20.257530860744488,1.309997558593757,0.243562593266077,0.4709993362426772,-2.248148328276102,3.1901470007614563,-0.8885744960167088,1.8305731685020632,-2.0933372497721976,19.88629590374816,-41.71473891906501,1.359573832259388,4,-0.019998550415039062,-0.7249984741210938,1.8900012969970703,5.14000129699707,-7.110000610351555,2,-0.16378981617753574,-1.4719083786239648,52.459999084472656,2.4499895096225806,53.31000137329102,1.1166593551914534,52.52999877929688,-0.16378981617753574
5936,2004-04-15,50.72999954223633,52.7400016784668,50.06999969482422,52.25,7533200.0,-0.027042575065546415,1.1359983276392707,151.9675819985824,46.90720980525019,58.71330916879995,1.8852319221286535,0.6042944741377312,2.790771587736188,5.255687727714715,20.32708089940774,2.670001983642578,0.37008065963767933,-0.8405004501342788,-3.545081100900248,1.8640802006316903,-2.192790775517267,0.5117898752487093,3.240001678466804,18.96551535141807,-38.6509297702655,1.3522903253829845,4,1.2900009155273438,0.6850013732910156,3.3000011444091797,6.55000114440918,-6.099998474121101,3,-0.13680265502330513,-4.3469521214479085,52.13999938964844,-1.4719083786239648,52.459999084472656,2.4499895096225806,53.31000137329102,-0.13680265502330513
5937,2004-04-16,48.93999862670898,50.27999877929688,48.68999862670898,50.1500015258789,9658000.0,-0.03528485968222905,1.163269331077359,0.7960542991876203,40.40853800040311,56.713842497371594,3.7269788745938612,2.257207806694119,4.465349173867921,7.026684100988703,20.428218532783266,2.040000915527351,0.5239264150971792,-2.470001220703132,-5.4012701334739575,0.46126769206769325,-3.9356356770885483,-1.0043667643177159,4.952002563476576,5.144032275788442,-48.114831319856386,1.4656344563854133,4,2.3900012969970774,2.3900012969970774,5.0900020599365305,8.34000205993653,-4.1499977111816335,4,-0.10686554329778941,1.1359983276392707,50.72999954223633,-4.3469521214479085,52.13999938964844,-1.4719083786239648,52.459999084472656,-0.10686554329778941
5938,2004-04-19,50.099998474121094,50.20000076293945,48.86000061035156,49.09000015258789,5978100.0,0.02370249039563821,1.2148709784202147,-0.8347073566733397,45.313771758831784,55.22494045094746,2.2432176990156663,1.1938589220611604,3.179426169514315,5.847206592469533,19.401047364337344,1.3400001525878906,0.7494821082800982,-1.3325012207031222,-4.213363207155766,1.5483607657495213,-2.772932213929444,0.10792977252319957,3.583922613525395,29.01233889577882,-20.815801535504054,1.4404309932263226,4,1.0200004577636719,1.230001449584961,3.930002212524414,7.180002212524414,-4.129997253417962,0,-0.13053886826380412,1.163269331077359,48.93999862670898,1.1359983276392707,50.72999954223633,-4.3469521214479085,52.13999938964844,-0.13053886826380412
5939,2004-04-20,47.709999084472656,50.18999862670898,47.709999084472656,50.11999893188477,7350600.0,-0.047704580088619775,-1.0580910367271419,-2.3861424281910444,39.43263317004097,53.90338555919588,4.096782227373289,3.6189758960960887,5.368645772238295,8.169942156541808,18.207758837702308,2.479999542236321,0.8814395009276694,-3.627000617980954,-6.8653053819698755,-0.3886958539920329,-5.246152999975415,-2.0078482359864935,5.774165104736333,0.0,-47.77100371974978,1.6191523819944595,4,2.9200000762939453,3.1300010681152344,6.320001602172852,9.570001602172852,-1.1699981689453125,1,-0.06539507423508162,1.2148709784202147,50.099998474121094,1.163269331077359,48.93999862670898,1.1359983276392707,50.72999954223633,-0.06539507423508162
5940,2004-04-21,48.31999969482422,48.65999984741211,47.4000015258789,47.9900016784668,9112600.0,0.012785592581369132,1.4950503276490614,-0.13692864616227143,43.14686146683801,52.95776550319716,3.0784045949595367,3.0761167117491084,4.601433717561164,7.480373165294409,17.202082915933005,1.2599983215332102,0.5885054767358895,-2.9594999313354506,-6.373462433085834,0.45446257041493254,-4.666481182210639,-1.2525186804602626,4.817714588100593,17.228429637768183,-34.25291576305604,1.7069812508751914,4,2.155000686645508,2.365001678466797,5.557499885559082,8.944999694824219,-0.9599990844726562,2,-0.06767385096059797,-1.0580910367271419,47.709999084472656,1.2148709784202147,50.099998474121094,1.163269331077359,48.93999862670898,-0.06767385096059797
5941,2004-04-22,46.13999938964844,47.25,44.45000076293945,44.5,25639200.0,-0.04511590064039861,-2.218393878938022,4.969724993353139,34.121411139787014,49.284174647812485,4.760403947112756,5.174898135443719,6.610156514071093,9.578657361205572,17.04298801597264,3.8699989318847656,0.18402337750977438,-4.919500160217282,-9.030115903378274,-0.8088844170562908,-6.974808031797778,-2.8641922886367865,6.538697872712703,28.98797944643028,-21.74382795573269,2.055307871580497,4,2.8600006103515625,3.0700016021728516,7.3025007247924805,10.690000534057617,2.0400009155273438,3,-0.02405723071163679,1.4950503276490614,48.31999969482422,-1.0580910367271419,47.709999084472656,1.2148709784202147,50.099998474121094,-0.02405723071163679
5942,2004-04-23,46.59000015258789,47.0,45.79999923706055,46.25,6854900.0,0.009752942542093024,1.0689671048088212,0.207317243368472,23.855274912922738,44.133861768811485,3.7763259546813117,4.5867456203031765,5.964785607168324,9.030684789203164,17.336965100611113,1.2000007629394531,-0.08501994250323719,-4.232499313354495,-8.798769035318138,0.33377040860914775,-6.51563417433632,-1.94936445237267,5.26582745983108,37.21738068953805,-7.250996742127114,2.2831348609818223,4,2.4099998474121094,2.6200008392333984,6.852499961853027,10.239999771118164,1.1199989318847656,4,-0.042069093755171316,-2.218393878938022,46.13999938964844,1.4950503276490614,48.31999969482422,-1.0580910367271419,47.709999084472656,-0.042069093755171316
5943,2004-04-26,45.15999984741211,46.88000106811523,44.790000915527344,46.75,6895900.0,-0.03069328826985096,1.2594568290213657,-4.67646893828047,20.46072001587912,39.16188533022937,4.3903653887863,5.848789568677262,7.206817887675079,10.34605833944326,18.076555178267295,2.0900001525878835,-0.3934988238976658,-5.365499687194827,-10.582155363638748,-0.14884401075090636,-7.973827525416787,-2.7571718489728667,5.9552450800589085,12.369326632578073,-24.324575477263068,2.608327838221959,4,3.6700000762939453,4.05000114440918,8.282500267028809,11.670000076293945,0.9000015258789134,0,-0.008193067607062177,1.0689671048088212,46.59000015258789,-2.218393878938022,46.13999938964844,1.4950503276490614,48.31999969482422,-0.008193067607062177
5944,2004-04-27,44.43999862670898,45.4900016784668,44.22999954223633,44.95000076293945,9589200.0,-0.015943339750573382,-1.7096811242278316,0.3207560297402452,20.699121809801838,34.927282453306084,4.305903612040851,6.358444374718573,7.771097478690066,10.94863706114051,19.12456476865904,1.2600021362304688,-0.9218642232325465,-5.7450008392334055,-11.611116250047218,0.1211145715804065,-8.678058544640308,-2.811943133826503,6.008721884308883,4.740385327452397,-26.067609963954066,2.9330577054069056,4,4.045001983642585,4.660001754760749,8.162502288818366,11.75000190734864,1.3600006103515696,1,0.03442850227890437,1.2594568290213657,45.15999984741211,1.0689671048088212,46.59000015258789,-2.218393878938022,46.13999938964844,0.03442850227890437
5945,2004-04-28,43.31999969482422,44.77000045776367,43.09000015258789,44.18000030517578,11811100.0,-0.025202496995839763,-1.5454555963355778,1.6862686433197964,19.829303022826863,31.918626144147936,4.518368706251067,7.2707674661124315,8.678207478222632,11.95260998927585,20.02508574453786,1.6800003051757812,-1.6471339096218713,-6.496499824523923,-13.107671805249431,0.11467215620158555,-9.802085814886674,-3.1909138341611722,6.382474299939858,5.528835352708206,-20.629307089930425,3.305585990362754,4,3.364999771118164,5.210000991821289,8.932500839233398,12.520000457763672,2.990001678466804,2,0.07433059195260894,-1.7096811242278316,44.43999862670898,1.2594568290213657,45.15999984741211,1.0689671048088212,46.59000015258789,0.07433059195260894
5946,2004-04-29,41.900001525878906,43.599998474121094,41.09000015258789,43.33000183105469,16280600.0,-0.03277927467564068,1.548229935982588,1.662789872429517,18.039704954012635,29.433200250104548,5.089305756759558,8.46476022347683,9.870229739054466,13.260719067536868,21.09928302394729,2.509998321533203,-2.37119603663772,-7.497498130798341,-14.988629269786799,-0.006366991809883871,-11.243063700292574,-3.751932561304109,6.876726130980501,13.705607346939303,-10.993855345914113,3.74556556949423,4,3.7449989318847656,5.629999160766602,10.352499008178711,13.939998626708984,5.989997863769531,3,0.13031023593401003,-1.5454555963355778,43.31999969482422,-1.7096811242278316,44.43999862670898,1.2594568290213657,45.15999984741211,0.13031023593401003
5947,2004-04-30,41.70000076293945,42.93999862670898,41.540000915527344,42.0099983215332,9539300.0,-0.004773287724486708,-3.444456554647268,0.21678146324286546,13.831780676577452,25.93520124096518,4.642521479781259,8.35184462117354,9.830394460817274,13.375113035796389,22.84222771604007,1.3999977111816335,-3.0628005108770964,-7.226998901367189,-15.414889730847612,0.9608919281132344,-11.3209443161074,-3.1330534866269772,5.846850493236509,10.535414747788609,-8.118816772813537,4.093945414740213,4,3.9399986267089844,5.829999923706055,10.527499198913574,14.139999389648438,5.930000305175774,4,0.15539566963258622,1.548229935982588,41.900001525878906,-1.5454555963355778,43.31999969482422,-1.7096811242278316,44.43999862670898,0.15539566963258622
5948,2004-05-03,41.93000030517578,43.060001373291016,40.88000106811523,41.599998474121094,9561400.0,0.0055155764515173455,-1.4632818527825673,-1.0645304193738925,15.878164060162973,23.318038006534287,3.4997706982795123,7.586164157740271,9.370859485090591,13.062210428985978,25.73999475241881,2.1800003051757884,-3.573414190664387,-6.409999465942384,-14.845737724505518,2.02573879262075,-10.627868595223951,-2.192130336660817,4.58375477442609,22.77655310289598,6.306314817826099,4.217869129281567,5,2.8400001525878906,5.495000839233398,10.297499656677246,13.90999984741211,4.279998779296875,0,0.13784876549555847,-3.444456554647268,41.70000076293945,1.548229935982588,41.900001525878906,-1.5454555963355778,43.31999969482422,0.13784876549555847
5949,2004-05-04,43.15999984741211,43.79999923706055,42.209999084472656,42.400001525878906,11411600.0,0.02933459416370421,-1.7894661111947665,2.3030124381560086,22.521421485990345,21.026322453106772,1.7393955485912898,5.809739114504794,7.966984925115739,11.792023640819664,28.41280279471411,1.8699989318847656,-3.8727937729124164,-4.643999862670896,-12.959019163511911,3.67101943817012,-8.801509513091403,-0.4864902122503878,2.339679510122167,58.61180300861011,40.814998520407016,4.15750965042051,5,0.9050006866455078,4.26500129699707,8.530000686645508,12.680000305175781,2.9300003051757812,1,0.0671918798918345,-1.4632818527825673,41.93000030517578,-3.444456554647268,41.70000076293945,1.548229935982588,41.900001525878906,0.0671918798918345
5950,2004-05-05,42.959999084472656,43.400001525878906,42.33000183105469,43.31999969482422,6968800.0,-0.004633937989956816,3.115349628803662,-0.47368605976037625,24.322538303919686,19.93755880467707,1.2282907505848684,5.50187336554869,7.9910702338699835,11.94212295524349,31.582427405529433,1.0699996948242188,-4.374831937625025,-4.342500495910642,-12.549718390018882,3.864717398197598,-8.446109442964762,-0.23889154885652175,1.7081381809661877,71.2328534476002,51.37038808876616,4.103608947054119,5,0.9800014495849609,4.465002059936523,8.657501220703125,12.880001068115234,2.4099998474121165,2,0.0661080124094875,-1.7894661111947665,43.15999984741211,-1.4632818527825673,41.93000030517578,-3.444456554647268,41.70000076293945,0.0661080124094875
5951,2004-05-06,43.060001373291016,43.33000183105469,41.900001525878906,42.560001373291016,7031400.0,0.002327800068657515,1.7499981660125445,-1.3888865341414827,28.125014191579538,20.41197428008338,0.7212972358180707,4.909303728369551,7.701726632521897,11.755729331786625,34.532867500362904,1.4300003051757812,-4.628395543839815,-3.769998359680173,-11.801097743011965,4.261101023651619,-7.785548051346069,0.2455513319857232,0.9262713766295789,74.65759151359973,50.74672154490599,4.015549691665896,5,0.8199996948242116,4.364999771118164,8.394998550415039,12.779998779296875,3.0999984741210938,3,0.07547607748140717,3.115349628803662,42.959999084472656,-1.7894661111947665,43.15999984741211,-1.4632818527825673,41.93000030517578,0.07547607748140717
5952,2004-05-07,43.02000045776367,44.150001525878906,42.849998474121094,42.97999954223633,9339400.0,-0.0009289575998981947,-7.666598850516251,0.0800018310546875,21.266250001935205,20.50147761186739,0.2253348882060635,4.427299031197485,7.544793747789626,11.694657195360854,37.56158464116972,1.3000030517578125,-5.032417650490899,-3.3344993591308594,-11.065125385986477,4.396126667724758,-7.199812372558668,0.5308136542969493,-2.1399993896484446,65.44339724991872,40.43550619105622,3.865313013427807,5,0.16500091552734375,4.405000686645508,8.114999771118164,12.819999694824219,2.979999542236328,4,0.11320313528741233,1.7499981660125445,43.060001373291016,3.115349628803662,42.959999084472656,-1.7894661111947665,43.15999984741211,0.11320313528741233
5953,2004-05-10,43.34000015258789,43.84000015258789,42.72000122070313,42.97999954223633,10469400.0,0.007438393570878388,-1.5454600625959345,8.999809269502194,28.68293997306266,21.38856851889637,-0.42463652652145356,3.501603585634186,7.071684369218012,11.291184611588562,40.62736229472,1.1199989318847585,-5.112949721473051,-2.5159996032714815,-9.61841445208011,4.586415245537147,-6.067207027675792,1.035207821132829,-2.3945990753173874,63.99993896484375,34.34867049777574,3.5512074244043133,5,-0.5149993896484375,4.085000991821289,7.795000076293945,12.5,1.3400001525878906,0,0.09898479234941071,-7.666598850516251,43.02000045776367,1.7499981660125445,43.060001373291016,3.115349628803662,42.959999084472656,0.09898479234941071
5954,2004-05-11,44.56999969482422,44.61999893188477,43.54999923706055,43.61999893188477,7849800.0,0.02838023853036109,1.0380961377070244,2.638886534141463,32.75069433087701,22.82427866423528,-1.8263123962946821,1.7393763189193265,5.671663975476861,9.995513440144187,43.72960622510642,1.279998779296882,-5.086316869049597,-0.8915000915527358,-7.2911512951725825,5.508151112067111,-4.091325693362663,2.308325510257191,-3.560506608581548,98.16179100207398,64.17393109869391,3.199825601809925,5,-1.8199996948242188,2.855001449584961,7.020000457763672,11.230001449584961,0.2700004577636719,1,0.036796037713208385,-1.5454600625959345,43.34000015258789,-7.666598850516251,43.02000045776367,1.7499981660125445,43.060001373291016,0.036796037713208385
5955,2004-05-12,43.599998474121094,44.41999816894531,42.36000061035156,44.25,9275300.0,-0.02176354559894167,3.161620209462011,-0.6842115830177896,36.85300231567042,24.91464503775281,-0.9078909192866575,2.1468477843991423,6.459446476812801,10.905191882679262,46.74115966485356,2.2099990844726562,-4.8859227300198285,-1.4345012664794936,-7.049425799144558,4.180423266185571,-4.241963532812022,1.372960999853035,-2.4460851540527386,62.499947407616055,26.727957237473923,2.8074622663325304,5,-0.8499984741210938,3.615001678466797,8.125001907348633,12.200002670288086,0.75,2,0.05711013223876016,1.0380961377070244,44.56999969482422,-1.5454600625959345,43.34000015258789,-7.666598850516251,43.02000045776367,0.05711013223876016
5956,2004-05-13,43.790000915527344,44.29999923706055,43.13000106811523,43.29999923706055,7373200.0,0.004357854313206566,-1.8192794341365353,-0.7538469664424804,35.10639549865979,27.278491129095293,-0.8958066789791062,1.4864719480933601,6.130809344480284,10.633005076699234,48.78219633523804,1.1699981689453196,-4.639242873195116,-0.8974988937377901,-5.848988269863938,4.0539904823883575,-3.373243581800864,1.5782457943252837,-2.497444170986334,63.274396779447684,26.541590132715513,2.4757446880630756,5,-1.0400009155273438,3.424999237060547,8.142499923706055,11.564998626708984,2.1499977111816335,3,0.036081251046450324,3.161620209462011,43.599998474121094,1.0380961377070244,44.56999969482422,-1.5454600625959345,43.34000015258789,0.036081251046450324
5957,2004-05-14,43.709999084472656,44.84000015258789,43.56999969482422,44.70000076293945,10496600.0,-0.001826942895228889,1.0,-2.020404667927848,40.993791763198956,30.069116429432626,-0.5595447045527067,1.2169597354174613,6.031314850880392,10.632716426460725,50.077217088114836,1.2700004577636719,-4.263367343304068,-0.7160007476806669,-5.257297575286238,3.825296079924904,-2.9866491614834487,1.554647666122115,-2.2843446524378948,54.43543239140032,14.01683882333996,2.270648413802784,5,-0.3399982452392578,3.5050010681152344,8.085001945495605,10.720001220703125,3.7900009155273438,4,0.056051265482862433,-1.8192794341365353,43.790000915527344,3.161620209462011,43.599998474121094,1.0380961377070244,44.56999969482422,0.056051265482862433
5958,2004-05-17,43.560001373291016,44.36999893188477,42.77999877929688,42.97999954223633,7881500.0,-0.003431656699231622,-2.2448871554133953,-0.58585944213037,44.117668058248604,32.468699381905765,-0.17211574403916075,0.8979118897878209,5.996372425521486,10.69067698140232,51.543240788973364,1.5900001525878906,-3.672620344377357,-0.5389986038208008,-4.220478706649956,3.1424814990083547,-2.3797386552353785,1.301741447593777,-1.9294861980230635,48.387136469281685,3.3127468018015875,1.8407400514145773,5,-0.1900005340576172,3.654998779296875,8.234999656677246,10.739999771118164,3.520000457763672,0,0.05601465908596315,1.0,43.709999084472656,-1.8192794341365353,43.790000915527344,3.161620209462011,43.599998474121094,0.05601465908596315
5959,2004-05-18,44.59000015258789,45.040000915527344,44.08000183105469,44.2400016784668,6857000.0,0.02364551760387279,-1.865676740531554,0.6034437399700087,58.592692199489484,36.276494259191296,-1.0928633214642787,-0.3982316338405525,4.826018005780163,9.566031835053735,52.365861274165304,1.4799995422363281,-2.944078407220019,0.6470001220703097,-2.6327046705808925,3.926704914721512,-0.9928522742552914,2.2868525183959107,-2.7669158786807415,83.20892866801604,31.763631519518576,1.6398523963256015,5,-1.1199989318847656,2.625,7.205000877380371,9.290000915527344,3.3800010681152415,1,0.0020183931886053053,-2.2448871554133953,43.560001373291016,1.0,43.709999084472656,-1.8192794341365353,43.790000915527344,0.0020183931886053053
5960,2004-05-19,45.04999923706055,46.52999877929688,44.66999816894531,45.22000122070313,11962000.0,0.010316193830422371,-2.9999835927726317,-0.485722070844707,74.49452327290138,41.428661934893725,-1.3692050133029525,-1.176069548997603,4.211350947427768,9.014697077661644,52.689173028735055,1.9399986267089915,-2.246223196835004,1.2704992294311523,-1.3503032906988537,3.8913017495611584,-0.03990203063384712,2.580900489496152,-2.9695616318237796,60.533345540364394,4.136014995648807,1.3104012600650023,5,-0.6049995422363281,1.9950008392333984,6.745001792907715,8.325000762939453,2.19000244140625,2,-0.004661466992876173,-1.865676740531554,44.59000015258789,-2.2448871554133953,43.560001373291016,1.0,43.709999084472656,-0.004661466992876173
5961,2004-05-20,45.02999877929688,45.6500015258789,44.68000030517578,45.20000076293945,7206300.0,-0.0004439613341260529,-1.22989060136363,0.9999999999999164,76.63996787111344,47.581297253691304,-1.1626368326181975,-1.3106911641759496,4.080676812771692,8.941998952745188,52.012715455699585,0.9700012207031179,-1.7017841897160366,1.3059988021850657,-1.1458989617563589,3.7578965661264903,0.08004992021435697,2.5319476841557744,-2.504605056654107,60.0,-2.1077344366872452,1.225948881970711,5,-0.5849990844726634,1.7800025939941335,6.737502098083489,8.345001220703118,4.100002288818345,3,-0.015101050935147464,-2.9999835927726317,45.04999923706055,-1.865676740531554,44.59000015258789,-2.2448871554133953,43.560001373291016,-0.015101050935147464
5962,2004-05-21,44.63000106811523,45.75,44.36000061035156,45.1500015258789,8076700.0,-0.008882916323008194,-1.62263696005013,3.0587905306856435,71.02803682786028,52.28630801533548,-0.570206821947238,-1.1226177158212565,4.335462882219879,9.229425231369966,51.3540389118467,1.3899993896484375,-1.1989066163857771,1.0040010452270423,-1.0971697418600144,3.105171832314099,-0.04658434831648606,2.0545864387705706,-1.704146839807045,49.3333943684892,-17.016257692707605,1.0505853935435276,5,-0.18500137329100852,0.9499988555908274,7.0874996185302805,8.744998931884773,4.75,4,0.02935239810087409,-1.22989060136363,45.02999877929688,-2.9999835927726317,45.04999923706055,-1.865676740531554,44.59000015258789,0.02935239810087409
5963,2004-05-24,44.790000915527344,45.099998474121094,44.2599983215332,45.02999877929688,5779900.0,0.0035850289846044436,3.421085389603871,0.4615339471078154,65.23364832499206,55.895525125792716,-0.5619934041840224,-1.3826472588048304,3.9939773168783006,8.945145128720057,50.38916198345259,0.8400001525878906,-0.7906348738956979,1.1825008392333984,-0.8676987078894882,3.232700386356285,0.1574010656719551,2.2076006127948418,-1.5037322321202922,28.97959056569687,-36.764696033716234,1.0250997735614422,5,-0.345001220703125,0.75,6.539999008178711,8.499998092651367,2.3699989318847656,0,0.060504555237309354,-1.62263696005013,44.63000106811523,-1.22989060136363,45.02999877929688,-2.9999835927726317,45.04999923706055,0.060504555237309354
5964,2004-05-25,45.97000122070313,46.22000122070313,43.88000106811523,44.61000061035156,6686800.0,0.02634517260674407,1.5161283706735975,-5.666719649044589,73.77568140236184,59.99804502431398,-1.7014441101715718,-2.5741231096163446,2.6814690130733183,7.643271052891976,48.912876943764175,2.340000152587905,-0.2478070994826922,2.286001014709477,0.003939444740275633,4.568062584678678,1.1449702297248763,3.4270317996940776,-2.359359527707099,78.86799840502343,13.247172156710505,1.1410307849846009,5,-1.31500244140625,-0.43500137329102984,5.254998207092278,7.319997787475579,0.32999801635741477,1,0.024146194928784448,3.421085389603871,44.790000915527344,-1.62263696005013,44.63000106811523,-1.22989060136363,45.02999877929688,0.024146194928784448
5965,2004-05-26,46.540000915527344,46.849998474121094,45.43000030517578,45.75,5371100.0,0.012399383939269981,1.0141874671962168,0.5808827654298795,75.58823479913087,64.49602716881077,-2.0233210362187464,-3.046726816373109,1.9786618967917633,6.987005870106351,46.912190141854616,1.4199981689453125,0.14784603740284297,2.695000648498535,0.08962575554205898,5.300375541455011,1.392313202020297,3.9976880949767732,-2.6599998474121165,89.56236264830133,24.04840638768431,1.3026874464782394,5,-1.7250022888183594,-1.7700004577636719,4.194998741149902,6.259998321533203,-1.8899993896484375,2,0.03072626293607761,1.5161283706735975,45.97000122070313,3.421085389603871,44.790000915527344,-1.62263696005013,44.63000106811523,0.03072626293607761
5966,2004-05-27,47.36000061035156,47.43999862670898,46.63999938964844,46.84000015258789,7196500.0,0.017619245352241464,1.3529510762550983,0.6582276647319575,78.62797683602479,68.67760328801364,-2.5520348225691976,-3.6224275792442597,1.0104008030088067,6.0399250961207755,44.235387225543285,0.8999977111816335,0.4559330690350052,3.2420003890991183,0.36470176963747036,6.119299008560766,1.8033510793682979,4.680649698829939,-3.4799995422363352,97.7528631680013,30.89859437031835,1.4386493097308228,5,-2.250001907348633,-3.2000007629394602,3.2200002670288086,5.284999847412109,-2.3899993896484304,3,-0.0025337611980211783,1.0141874671962168,46.540000915527344,1.5161283706735975,45.97000122070313,3.421085389603871,44.790000915527344,-0.0025337611980211783
5967,2004-05-28,48.18000030517578,48.4000015258789,47.47000122070313,47.84000015258789,4861000.0,0.017314182522307542,1.3846082367843258,0.6538458716942376,79.95050334659503,72.65902943116325,-2.9852107724657273,-4.144564623563241,0.06634218045898876,5.100952915890488,41.399521749802055,1.0400009155273366,0.8058392677283095,3.7380001068115263,0.5631605836590339,6.912839629964019,2.1505803452352836,5.325419868387769,-3.8015995788574273,95.13271684906054,26.764155753636018,1.5874197615762462,5,-2.039999008178718,-3.539999008178718,0.9250001907348633,2.989999771118164,-2.900001525878899,4,0.019717740907473358,1.3529510762550983,47.36000061035156,1.0141874671962168,46.540000915527344,1.5161283706735975,45.97000122070313,0.019717740907473358
5968,2004-06-01,47.709999084472656,48.11999893188477,47.34000015258789,47.81999969482422,5732200.0,-0.009755110372065223,1.1971824932033588,-0.3235310617195301,71.44808415681112,74.08740631531009,-2.083754134856406,-3.3933149740236033,0.48485999459138895,5.453948612820611,38.24989270068294,0.8400001525878906,1.176059839660013,2.978998947143552,-0.28410846600233697,6.242106360289441,1.3474452405706074,4.610552653716496,-2.6881422302246136,84.73446080694357,19.302805724370785,1.6315537065729442,6,-1.569997787475593,-3.069997787475593,1.3950014114379883,3.460000991821289,-1.6699981689453125,1,0.035003186243742324,1.3846082367843258,48.18000030517578,1.3529510762550983,47.36000061035156,1.0141874671962168,46.540000915527344,0.035003186243742324
5969,2004-06-02,46.06000137329102,47.709999084472656,45.7400016784668,47.68000030517578,8228500.0,-0.03458389735577738,1.3452399063580691,14.727181301151274,65.37502545119548,73.07412877956499,-0.2272007099260165,-1.596784766405655,2.0641069265809193,6.962266878512004,35.80891671762701,1.9699974060058594,1.455879960803955,1.1840011596679787,-2.0426994326095738,4.410701751945531,-0.42934913647079753,2.797351455806755,-0.49764137158204136,21.212148457167807,-42.74836665231644,1.613350296138777,6,0.07999992370604048,-1.4200000762939595,2.959999084472649,5.109998703002923,-1.4500007629394602,2,0.023881859342690825,1.1971824932033588,47.709999084472656,1.3846082367843258,48.18000030517578,1.3529510762550983,47.36000061035156,0.023881859342690825
5970,2004-06-03,45.79999923706055,46.31999969482422,45.47000122070313,46.02000045776367,7044800.0,-0.005644857326931096,1.073167781613135,0.1358033121955016,62.45352755682931,71.49785763353341,0.16804915349151628,-1.1732615089859308,2.253713922656594,7.055923979792766,33.289073638079,0.8499984741210866,1.7301778967961,0.781999015808104,-2.3378700168021993,3.9018680484184074,-0.7779355004970441,2.341933532113252,2.6000022888183523,11.26272976062433,-50.604098370620015,1.5599345163051515,6,0.34000205993651633,-1.1599979400634837,2.9925012588500977,5.260000228881836,-2.4699974060058594,3,0.010917030749542311,1.3452399063580691,46.06000137329102,1.1971824932033588,47.709999084472656,1.3846082367843258,48.18000030517578,0.010917030749542311
5971,2004-06-04,46.31000137329102,47.13999938964844,46.29999923706055,46.63999938964844,4748100.0,0.01113541800712059,-3.7999694826214427,1.4999826605631525,65.29413797452051,70.86075776094012,-0.15789458349213703,-1.5044306652948691,1.643296954619906,6.352272528584088,30.329430559774114,1.3400001525878906,1.8260589044714024,1.1295011520385785,-1.8981573386208268,4.157159642697984,-0.38432809329112416,2.643330397368281,2.0314001464843585,28.668944201270314,-32.727703849237066,1.513829245329703,6,-0.17000007629395952,-1.6700000762939595,1.2974987030029226,4.179998397827141,-6.310001373291023,4,-0.03584538540673654,1.073167781613135,45.79999923706055,1.3452399063580691,46.06000137329102,1.1971824932033588,47.709999084472656,-0.03584538540673654
5972,2004-06-07,47.88999938964844,48.06999969482422,46.75,46.849998474121094,4832700.0,0.034117857255531625,-1.1290354336764516,-3.1515368698487505,71.8026160457825,71.59064306325016,-1.3710071268584514,-2.8468322454152712,-0.0462945020397072,4.6136296472095495,27.916059556542006,1.759998321533196,1.8214149388847218,2.4659992218017592,-0.6129507951245614,5.54494923872808,0.9265242133385954,4.005474230264923,0.39397412414550104,91.32076449478222,27.11034502841416,1.5394750084631605,6,-1.7499980926513743,-3.2499980926513743,-1.3024988174438477,1.6000003814697266,-7.989997863769531,0,-0.060973025812492976,-3.7999694826214427,46.31000137329102,1.073167781613135,45.79999923706055,1.3452399063580691,46.06000137329102,-0.060973025812492976
5973,2004-06-08,47.63000106811523,47.7599983215332,47.09000015258789,47.61000061035156,4427300.0,-0.005429073394171091,3.785787272306162,0.01923119245863675,66.59389864728104,70.7926672015745,-0.7440322549127885,-2.3704953641322035,0.10624442672255441,4.715852419347264,25.33228007018896,0.7999992370605469,1.8119472161383783,1.9915008544921804,-1.0738526066276322,5.056854315611993,0.4588241239322741,3.5241775850520867,0.5976929998168927,83.07696596407695,20.39109952727722,1.5326767305599065,6,-0.7150001525878835,-2.989999771118164,-1.0450010299682546,1.8599987030029368,-8.270000457763665,1,-0.049338699057714264,-1.1290354336764516,47.88999938964844,-3.7999694826214427,46.31000137329102,1.073167781613135,45.79999923706055,-0.049338699057714264
5974,2004-06-09,46.209999084472656,47.5,46.099998474121094,47.41999816894531,4688800.0,-0.029813183955461953,1.0437937505916945,-60.49856952128794,55.73122514745201,68.58633279583242,0.7974544264169339,-0.86571473056825,1.395235153231006,5.951134998533689,23.392604070954885,1.5300025939941335,1.8496990446838666,0.48949890136718466,-2.543071623639193,3.5220694263735624,-1.0267863611360042,2.0057841638703735,1.9625411265148855,28.461473002197657,-33.071650880001144,1.5162852625031902,6,0.7250022888183594,-1.05999755859375,-0.11249828338623047,3.1750011444091797,-5.939998626708984,2,-0.0036788178384196124,3.785787272306162,47.63000106811523,-1.1290354336764516,47.88999938964844,-3.7999694826214427,46.31000137329102,-0.0036788178384196124
5975,2004-06-10,46.09000015258789,46.97000122070313,45.86000061035156,46.81999969482422,5035000.0,-0.0025968174477867256,1.1553355628886286,0.6033058632887129,55.185918015341606,65.98165959353429,0.9464357284550005,-0.5793078028322256,1.3981805416801336,5.877135256923424,20.99232000825506,1.1100006103515696,1.9536276058710342,0.24499988555908203,-2.620890120781617,3.110889891899781,-1.1879451176112639,1.677944888729428,2.028489278593966,10.40722341707259,-49.199861072116875,1.4329450031703492,6,0.845001220703125,-0.9399986267089844,-0.3449993133544922,2.220001220703125,-4.259998321533203,3,-0.03211107696542781,1.0437937505916945,46.209999084472656,3.785787272306162,47.63000106811523,-1.1290354336764516,47.88999938964844,-0.03211107696542781
5976,2004-06-14,45.36999893188477,45.83000183105469,44.810001373291016,45.81000137329102,5821500.0,-0.015621636327173949,3.24997218469376,0.6027434483839783,53.51042599379377,63.04387322100082,1.5136455216385727,0.27946014632247085,2.0035658940925813,6.390275285171903,18.674266678092433,1.279998779296875,1.8741778526467527,-0.5540012359619055,-3.2642577981904637,2.1562553262666526,-1.9091295170761882,0.8011270451523771,2.6955207350875128,17.17784806497648,-41.9223979580361,1.3551282811142802,6,1.095001220703118,-0.21999740600586648,0.3125019073486257,2.795001983642571,-5.459999084472663,0,-0.04496356951413616,1.1553355628886286,46.09000015258789,1.0437937505916945,46.209999084472656,3.785787272306162,47.63000106811523,-0.04496356951413616
5977,2004-06-15,46.15999984741211,46.40999984741211,45.70000076293945,45.93000030517578,5001900.0,0.017412407628957238,-1.057972456725214,-0.5227233319461784,56.132491891635304,61.342140747092394,0.45480159691097555,-0.33474429716934395,1.0790083254778793,5.412193397297997,16.578999218992337,1.0400009155273366,1.739354248082698,0.11349964141845703,-2.3889139460014377,2.6159132288383518,-1.1377071522914903,1.3647064351284044,1.7752990878129253,45.76270748095236,-16.43924926217295,1.251206793709949,6,0.2800006866455078,-0.779998779296875,-0.5074987411499023,1.6800003051757812,-5.779998779296882,1,-0.13344887061903798,3.24997218469376,45.36999893188477,1.1553355628886286,46.09000015258789,1.0437937505916945,46.209999084472656,-0.13344887061903798
5978,2004-06-16,46.0,46.1500015258789,45.56999969482422,46.06000137329102,3641100.0,-0.0034662012118936714,3.833314789795983,-0.26087605526349433,50.147777215699826,59.65022427648176,0.3874766081321468,0.018368545641692435,1.0172890415883415,5.392289756568729,14.107898908134203,0.5900001525878906,1.47559275857882,-0.1685001373291044,-2.3816977065108347,2.044697431852626,-1.2750989219199695,0.9380986472617607,1.8102870327476737,44.23788974810222,-15.200932912390684,1.1065987845908642,6,0.4400005340576172,-0.6199989318847656,-0.6949987411499023,1.8150005340576172,-7.240001678466797,2,-0.1326086624808933,-1.057972456725214,46.15999984741211,3.24997218469376,45.36999893188477,1.1553355628886286,46.09000015258789,-0.1326086624808933
5979,2004-06-17,44.68000030517578,45.81000137329102,44.20000076293945,45.79999923706055,5744200.0,-0.028695645539656978,1.8245545349595718,18.66622162883624,41.467888302879906,57.3184865815985,1.6663741420844715,1.4181666828170663,2.0888896682518947,6.558171258645466,12.363306941950936,1.7999992370605469,1.0636575940348294,-1.492999839782712,-3.6930104176625775,0.7070107380971535,-2.5930051287226448,-0.39299455084277923,3.010275301193623,17.328500466164147,-36.71776774170063,1.1000052889399345,6,1.4549999237060547,0.7000007629394531,0.44500064849853516,3.135000228881836,-6.200000762939453,3,-0.11906892700284843,3.833314789795983,46.0,-1.057972456725214,46.15999984741211,3.24997218469376,45.36999893188477,-0.11906892700284843
5980,2004-06-18,44.84000015258789,45.209999084472656,44.099998474121094,44.310001373291016,6441200.0,0.0035810171512817845,-1.33683213003638,-0.47321364709248265,37.69531228172129,54.251950393509695,1.5152192036843388,1.30872666775808,1.7059202443007706,6.224258380812145,11.728630954142963,1.1100006103515625,0.7676225193908266,-1.3225000381469698,-3.5469467008839075,0.9019466245899679,-2.4347233695154387,-0.21027670677850097,2.6408589631757167,32.03468565096696,-15.802096831951381,1.1122233313684706,6,1.2449989318847656,0.5400009155273438,0.24750041961669922,2.9750003814697266,-6.349998474121094,4,-0.10191792326656512,1.8245545349595718,44.68000030517578,3.833314789795983,46.0,-1.057972456725214,46.15999984741211,-0.10191792326656512
5981,2004-06-21,44.349998474121094,45.34000015258789,44.13000106811523,45.0,3944700.0,-0.01092778048169829,-1.2201892656157973,-1.2264207980652964,30.676082665344524,49.682335573461025,1.8974985304505196,1.8394836590474455,1.978135644605949,6.562876258578015,11.023251941180467,1.2099990844726634,0.6081832086863983,-1.7785017013549833,-4.094726262917639,0.5377228602076727,-2.9366139821363078,-0.6203894205736589,2.8603917903111125,10.82250438855063,-29.74977459647621,1.158112280781328,6,1.5799999237060547,1.2400016784667969,0.6325016021728516,3.4650020599365234,-6.539997100830078,0,-0.05682067034425864,-1.33683213003638,44.84000015258789,1.8245545349595718,44.68000030517578,3.833314789795983,46.0,-0.05682067034425864
5982,2004-06-22,45.93999862670898,46.02999877929688,44.22999954223633,44.61000061035156,5886100.0,0.03585118843951429,1.3841075998453778,-2.046145991056012,41.976427735713095,46.94706102773126,0.00201353851158359,0.3717153077072055,0.18369010009534037,4.844050653550319,9.933946874427555,1.799999237060554,0.5289089649605003,-0.2540014266967816,-2.463430294168589,1.9554274407750256,-1.3587158604326888,0.8507130070391256,1.021560294498343,89.75597138795224,52.507422851665766,1.1047144337359045,6,-0.1399993896484304,-0.34999847412108664,-0.957498550415032,1.87500190734864,-7.129997253417962,1,-0.1312581401731061,-1.2201892656157973,44.349998474121094,-1.33683213003638,44.84000015258789,1.8245545349595718,44.68000030517578,-0.1312581401731061
5983,2004-06-23,47.5,47.58000183105469,45.56000137329102,46.04999923706055,6186200.0,0.03395736656343851,1.5093104420534773,1.090227763580205,56.58134279359114,47.04151854396894,-1.7638560766040783,-1.0275320397497296,-1.5919901960445273,3.1658613289977993,8.416302721600614,2.0200004577636648,0.41074441202483314,1.1704999923706083,-1.0085728742854059,3.3495728590266225,0.08096355904260122,2.2600364256986154,-3.4000015258789062,97.7010990263762,56.01061633731021,1.089536433328006,6,-1.6599998474121094,-1.9099998474121094,-2.2074995040893555,0.04000091552734375,-6.270000457763672,2,-0.14989471435546886,1.3841075998453778,45.93999862670898,-1.2201892656157973,44.349998474121094,-1.33683213003638,44.84000015258789,-0.14989471435546886
5984,2004-06-24,47.08000183105469,48.0,46.86000061035156,47.36000061035156,5113000.0,-0.008842066714638164,-2.1666596024244478,-0.19310250480783145,55.76577626152185,47.105947237988964,-1.3493705527402824,-0.5482190933695392,-1.3695958908154893,3.4635504154238177,7.793923145194148,1.1399993896484375,0.043522546425876385,0.6950017929077177,-1.5019871366021533,2.8919907224175887,-0.4034926718472178,1.7934962576626532,-2.910403289794921,76.41031258986543,29.59567777624438,1.0984944647549344,6,-1.0300025939941406,-0.9400005340576243,-1.787501335144043,0.45999908447265625,-6.420001983642578,3,-0.17672054345659527,1.5093104420534773,47.5,1.3841075998453778,45.93999862670898,-1.2201892656157973,44.349998474121094,-0.17672054345659527
5985,2004-06-25,47.97000122070313,48.15999984741211,47.06000137329102,47.16999816894531,4764100.0,0.018903979503700707,-1.1568668516676428,-2.8571662125340853,57.22996478050703,47.519229325401554,-2.173180137283076,-1.3972301705004142,-2.4406153122070293,2.475294181826193,7.629634481531133,1.0999984741210866,-0.2240849057120684,1.5135011672973704,-0.7949761219413958,3.8219784565361365,0.3592625226779873,2.6677398119167535,-3.647186621093759,95.28539245011567,44.26798961033111,1.1542386446193826,6,-1.8400020599365305,-1.829999923706069,-2.6275005340576243,-0.43000030517578836,-8.370002746582038,4,-0.19783200827543568,-2.1666596024244478,47.08000183105469,1.5093104420534773,47.5,1.3841075998453778,45.93999862670898,-0.19783200827543568
5986,2004-06-28,47.2400016784668,48.5,47.099998474121094,48.41999816894531,4749300.0,-0.015217834556178422,1.0895542782963679,-1.4749899864578633,46.94262631293937,46.49813314999089,-1.2851749710359002,-0.71325030773977,-1.8583952372597423,3.0885416828251735,7.941024526344378,1.4000015258789062,-0.29625571472263346,0.789501571655272,-1.5096933299438575,3.0886964732544016,-0.3600958791442892,1.9390990224548332,-2.686955963989263,70.4918457504545,23.557480530048238,1.1495974507995632,6,-0.94000244140625,-1.0500011444091797,-1.4950017929077148,0.2999992370605469,-6.820003509521484,0,-0.18522437953232496,-1.1568668516676428,47.97000122070313,-2.1666596024244478,47.08000183105469,1.5093104420534773,47.5,-0.18522437953232496
5987,2004-06-29,49.13000106811523,49.33000183105469,47.2599983215332,47.4000015258789,5883100.0,0.040008453058754556,-1.0596988865292387,-1.4661056674285309,56.11745407273313,47.161430578550146,-3.0280016616964858,-2.665068264946335,-3.81955312036515,1.1097977562042445,8.48667582713903,2.0900001525878906,-0.3054883058667741,2.632000923156731,0.15034862672541038,5.113653219588052,1.3911747749410708,3.8728270713723916,-4.261199010795899,94.69494061923538,50.17057504221058,1.2408261482156586,6,-2.4150009155273366,-2.5249996185302663,-3.50250053405761,-1.7049999237060476,-9.25,1,-0.23040910744393928,1.0895542782963679,47.2400016784668,-1.1568668516676428,47.97000122070313,-2.1666596024244478,47.08000183105469,-0.23040910744393928
5988,2004-06-30,49.38000106811523,49.75,48.59000015258789,49.09000015258789,5597800.0,0.005088540495926219,1.2524295576427364,0.16763063136563583,64.29216384141728,49.697461193943184,-3.0710850207809557,-2.9339670186306748,-4.17666970952218,0.7609080445614396,9.233652907063563,1.1599998474121094,-0.22358478586233588,2.7985008239745994,0.04739066978735451,5.549610978161844,1.422945746880977,4.174055901068222,-4.065079033422364,87.19726608904985,38.962212668630244,1.3755550770936225,6,-2.4550018310546804,-2.56500053405761,-4.3675012588500906,-1.9549999237060476,-11.0,2,-0.21405426217475887,-1.0596988865292387,49.13000106811523,1.0895542782963679,47.2400016784668,-1.1568668516676428,47.97000122070313,-0.21405426217475887
5989,2004-07-01,47.15999984741211,49.20000076293945,46.61999893188477,49.20000076293945,7077300.0,-0.04495749640913993,1.5294124246878051,-7.034463707874209,54.05610120080516,51.51532662939695,-0.516629820408717,-0.6612330610831663,-2.014741586394969,2.8460717246485956,8.95126377912104,2.7600021362304545,-0.28472892646905734,0.5234996795654325,-2.2276946837985463,3.2746940429294114,-0.8520975021165569,1.899096861247422,-1.3128684568823914,17.25241952880564,-34.290077319630406,1.3755971816819899,7,-0.2199993133544922,-0.3449993133544922,-2.167499542236328,0.2650012969970703,-8.959999084472656,3,-0.12574216124602444,1.2524295576427364,49.38000106811523,-1.0596988865292387,49.13000106811523,1.0895542782963679,47.2400016784668,-0.12574216124602444
5990,2004-07-02,46.29999923706055,47.1500015258789,45.75,47.08000183105469,5284300.0,-0.01823580604610109,2.043475015860016,0.3823540411463534,53.48837275854369,54.0500255286413,0.6395014900942471,0.251016677528348,-1.2436698488660056,3.5849836160356574,8.675082856718275,1.4099998474121094,-0.2697304073952722,-0.36150093078613565,-3.089680720663054,2.366678859090783,-1.7255908257245949,1.0025889641523236,3.450000762939453,13.749980926513672,-40.398677198777335,1.3640898949384592,7,0.6900005340576172,0.625,-1.2049999237060547,1.1250019073486328,-7.909999847412109,4,-0.12181424368434834,1.5294124246878051,47.15999984741211,1.2524295576427364,49.38000106811523,-1.0596988865292387,49.13000106811523,-0.12181424368434834
5991,2004-07-06,44.650001525878906,46.099998474121094,44.099998474121094,45.88999938964844,6881300.0,-0.03563710018079025,1.4096443131000693,1.5897355641087088,44.6793570554298,54.35035100860982,2.6111167235800323,1.865942737864799,0.36667102905074245,5.110253864572286,9.24717120308441,2.200000762939453,-0.0688293663952777,-1.9284986495971665,-4.798997560840547,0.9420002616462142,-3.3637481052188534,-0.4932491939754797,5.0199984741210955,9.734564658763606,-43.596340273119296,1.43524945562169,7,2.2749977111816406,2.2749977111816406,0.14249801635742188,2.7749996185302734,-8.130001068115234,1,-0.11310196817867646,2.043475015860016,46.29999923706055,1.5294124246878051,47.15999984741211,1.2524295576427364,49.38000106811523,-0.11310196817867646
5992,2004-07-07,44.97000122070313,45.61999893188477,44.66999816894531,44.70000076293945,5367400.0,0.007166846223706225,-4.757481880498026,-0.21774267976792408,46.411153697492104,53.220329997932154,2.3904325613425925,1.387084177869916,-0.0045918017110864184,4.653347525086332,10.016574579541073,0.9699974060058665,0.18635485566015575,-1.462499046325675,-4.3491214846119135,1.4241233919605634,-2.9058102654687943,-0.01918782718255585,4.477198718261711,15.398274542000268,-37.468364030279815,1.4433112191431177,7,1.9549980163574148,1.9549980163574148,-0.3350019454956126,2.4549999237060476,-9.280002593994148,2,-0.10117862860237381,1.4096443131000693,44.650001525878906,2.043475015860016,46.29999923706055,1.5294124246878051,47.15999984741211,-0.10117862860237381
5993,2004-07-08,45.27999877929688,46.08000183105469,44.849998474121094,44.93000030517578,6130800.0,0.006893430068465989,-3.823522371983784,1.2962884471382676,52.24887046039465,52.829562686695795,1.9360024880157098,0.9402083588750472,-0.3172069953307357,4.220747441548291,10.715493456070584,1.2300033569335938,0.5913762863483427,-1.03500137329101,-3.907664696613942,1.8376619500319222,-2.4713330349524725,0.4013302883704526,3.953313101074208,23.13725050208139,-32.81093550683809,1.4363316616614652,7,1.6450004577636648,1.6450004577636648,0.1100025177001811,2.1450023651122976,-9.500000000000007,3,-0.1192579031969998,-4.757481880498026,44.97000122070313,1.4096443131000693,44.650001525878906,2.043475015860016,46.29999923706055,-0.1192579031969998
5994,2004-07-09,46.040000915527344,46.4900016784668,45.72000122070313,45.77000045776367,4305600.0,0.01678449992754749,-3.162176651923456,0.7714332425067963,54.30416384919959,52.504473694328304,1.1320044556034858,0.17583239865442835,-1.0478381027828334,3.3633521529632873,11.14527586377825,1.2100028991699148,0.7899910909697638,-0.2664993286132784,-3.141475890192389,2.608477232965832,-1.7039876094028301,1.1709889521762733,2.987978428593749,63.6065737799236,4.442086078028332,1.4374882807895537,7,0.8849983215332031,0.8849983215332031,-0.6499996185302805,1.385000228881836,-9.84000015258789,4,-0.1663770568003773,-3.823522371983784,45.27999877929688,-4.757481880498026,44.97000122070313,1.4096443131000693,44.650001525878906,-0.1663770568003773
5995,2004-07-12,44.61000061035156,44.849998474121094,43.54999923706055,44.650001525878906,8823600.0,-0.031059953882266345,4.909157115361274,-0.14815128781135647,50.8736632534349,52.941255576605585,2.2744487226181462,1.5697517871257247,0.431628506872201,4.666376883066157,11.830942231014637,2.490001678466797,0.638054261083262,-1.622499656677249,-4.5954583947304215,1.3504590813759236,-3.1089790257038388,-0.1360202876506591,4.220859498969531,36.054438539309515,-28.017730951182187,1.486479369026587,7,2.039999008178711,2.039999008178711,0.7800006866455007,2.815000534057617,-8.060001373291016,0,-0.14368975027372444,-3.162176651923456,46.040000915527344,-3.823522371983784,45.27999877929688,-4.757481880498026,44.97000122070313,-0.14368975027372444
5996,2004-07-13,43.33000183105469,45.2400016784668,42.72000122070313,44.77000045776367,14078100.0,-0.028693090378480224,1.1176464931247265,35.99914171275987,41.04324799702158,51.26634379041541,3.2871677257810816,2.834404338508179,1.793017569972747,5.813541967358304,12.06968420418183,2.5200004577636648,0.481297843756046,-2.8004985809326186,-6.027206422009854,0.426209260144617,-4.413852501471233,-1.1871446603940043,5.18400662593077,16.180385577815105,-42.79880125641988,1.613353920538616,7,2.904998779296875,2.904998779296875,2.0599994659423757,4.094999313354492,-5.470001220703125,1,-0.11400882143203006,4.909157115361274,44.61000061035156,-3.162176651923456,46.040000915527344,-3.823522371983784,45.27999877929688,-0.11400882143203006
5997,2004-07-14,40.0,42.11999893188477,39.810001373291016,41.650001525878906,18039800.0,-0.07685210455421831,-1.2758610321862995,1.1458354857253363,27.050178455033247,47.12834541415052,5.795322989119747,5.986166162015607,5.17384047276893,8.987602654632454,13.092470557312202,3.520000457763672,0.12648107109118456,-5.822500419616702,-10.056204577645133,-1.5887962615882714,-7.939352498630917,-3.7056483406024867,8.050487878082869,2.84429068905536,-49.12029388476482,2.116852079014216,7,4.505001068115234,4.780000686645508,5.390001296997063,7.42500114440918,-2.770000457763672,2,-0.08699998855590818,1.1176464931247265,43.33000183105469,4.909157115361274,44.61000061035156,-3.162176651923456,46.040000915527344,-0.08699998855590818
5998,2004-07-15,39.900001525878906,40.66999816894531,39.86999893188477,40.349998474121094,7808800.0,-0.002499961853027366,-2.1372387691295645,0.27272517096763754,27.59050621186195,44.187723748712386,4.927327544525376,5.9086773708537805,5.317131140937157,8.935722592599276,14.093645081270717,0.7999992370605398,-0.06798224343854287,-5.61749897003174,-10.608526282070066,-0.6264716579934131,-8.113012626050903,-3.1219853140125764,7.326437701724778,1.347307611919672,-45.56184570290249,2.495513656019163,7,3.5799999237060547,4.879999160766602,5.489999771118157,7.524999618530273,-2.4000015258789062,3,-0.10551385308693129,-1.2758610321862995,40.0,1.1176464931247265,43.33000183105469,4.909157115361274,44.61000061035156,-0.10551385308693129
5999,2004-07-16,39.36000061035156,40.68000030517578,39.33000183105469,40.52999877929688,7832200.0,-0.013533857014443984,-1.1951270949893933,2.6000135634600543,22.52711673121057,40.74758419011982,4.743357428054594,6.355533281217731,5.8553893557579855,9.341996019641812,14.4496194073546,1.3499984741210938,-0.5956607330505577,-5.89149990081787,-11.587712089608758,-0.1952877120269818,-8.739605995213317,-3.043393806422422,7.124794831820857,0.5075935714281105,-38.61827095968841,2.8481060943954453,7,3.5500011444091797,5.180000305175781,6.4175004959106445,8.065000534057617,-1.5900001525878906,4,-0.09095532966310871,-2.1372387691295645,39.900001525878906,-1.2758610321862995,40.0,1.1176464931247265,43.33000183105469,-0.09095532966310871
6000,2004-07-19,40.27000045776367,40.86999893188477,39.650001525878906,39.81999969482422,7081400.0,0.023119914463944014,-2.0886123625617654,-0.3846166386269653,28.01261232900646,38.895723664961665,3.22745121725049,5.360438458675333,4.96063276347418,8.304118701380823,14.72291945049713,1.5099983215332102,-1.2893243290886502,-4.753000068664548,-10.869831438790598,1.3638313014615022,-7.811415753727573,-1.6945843836015229,5.356219751074619,15.905222520785584,-18.457732437602864,3.058415685063025,7,2.6400012969970703,4.270000457763672,5.772500991821289,7.155000686645508,-3.2600021362304688,0,-0.10106778367417579,-1.1951270949893933,39.36000061035156,-2.1372387691295645,39.900001525878906,-1.2758610321862995,40.0,-0.10106778367417579
6001,2004-07-20,41.83000183105469,41.83000183105469,40.27000045776367,40.38000106811523,6846200.0,0.038738548685322005,1.1517248999629053,3.222218454626388,26.48196191447657,36.68136902240438,1.369369617989335,3.796619992676952,3.4310924145681696,6.618584118780589,14.868851002908853,1.5600013732910156,-1.7065395707851607,-3.0669988632202134,-9.343924247050893,3.209926520610466,-6.205461555135557,0.0714638286951299,3.0406721724495682,89.60582787903955,60.27718412537682,3.138462691915341,7,1.0799999237060547,2.7099990844726562,4.212499618530273,5.594999313354492,-4.120002746582031,1,-0.12622525371429116,-2.0886123625617654,40.27000045776367,-1.1951270949893933,39.36000061035156,-2.1372387691295645,39.900001525878906,-0.12622525371429116
6002,2004-07-21,39.90999984741211,42.02000045776367,39.900001525878906,41.9900016784668,7145800.0,-0.0459001171311727,-1.019048068853519,-1.4344832666419298,22.45491601009796,33.37092963903809,2.789470919589185,5.524975188782733,5.361162418491588,8.399016985892018,15.615900519862375,2.1199989318847656,-2.141690914511358,-4.685500907897946,-11.320548233283091,1.9495464174871984,-8.003024570590519,-1.367977245205374,4.2957934953982,21.561275556003046,-0.42889599344452733,3.3175236626925706,7,3.000001907348633,4.630001068115234,5.897500991821289,7.51500129699707,-2.4099998474121094,2,-0.05136555361809847,1.1517248999629053,41.83000183105469,-2.0886123625617654,40.27000045776367,-1.1951270949893933,39.36000061035156,-0.05136555361809847
6003,2004-07-22,40.38000106811523,41.13999938964844,39.709999084472656,40.22999954223633,10187600.0,0.011776527749939092,-1.4033569267066728,-0.07211605472618225,28.044048875553884,30.453139086410786,1.733618182639816,4.737084574607032,4.896582129172138,7.812637787195477,17.34513096289628,1.4300003051757812,-2.3263499884575936,-3.85949974060059,-10.601557903768501,2.882558422567321,-7.230528822184546,-0.48847065901663456,3.2406972932844056,39.033448814252246,15.764699501511739,3.371029081583955,7,1.905000686645515,4.1599998474121165,5.5299997329711985,7.045000076293952,-2.180000305175774,3,-0.07800895102913197,-1.019048068853519,39.90999984741211,1.1517248999629053,41.83000183105469,-2.0886123625617654,40.27000045776367,-0.07800895102913197
6004,2004-07-23,38.7599983215332,40.34000015258789,38.5099983215332,40.16999816894531,7059300.0,-0.040118937685249545,1.0914261051153888,-9.399903361986102,26.728398811886947,27.770331926238793,2.4723474694906074,6.009947412316194,6.463640373351765,9.291769363381562,19.057744461876492,1.8700027465820241,-2.6353492866863917,-5.063502311706543,-12.088394636605571,1.961390013192485,-8.575948474156057,-1.551056149257029,4.345816456225037,7.12250278766169,-16.63358343549986,3.5124461624495154,7,3.115001678466797,5.370000839233398,7.150002479553223,8.665002822875977,-1.30999755859375,4,-0.03250769804170006,-1.4033569267066728,40.38000106811523,-1.019048068853519,39.90999984741211,1.1517248999629053,41.83000183105469,-0.03250769804170006
6005,2004-07-26,38.47999954223633,39.13000106811523,38.11000061035156,38.86000061035156,7580200.0,-0.007223911027398611,1.2173875185033338,0.2695043327931433,29.19757371970394,26.45414589542572,2.001880981515164,5.84205053466313,6.717620261839123,9.429116042230078,20.810215892494067,1.0200004577636648,-3.1194810958626107,-4.8690010070800795,-11.995893192138553,2.2578911779783937,-8.432447099609313,-1.3055549145508465,3.9824009316504103,9.462888652787411,-15.403121749556883,3.563446092529235,7,1.635000228881836,5.450000762939453,7.277501106262207,8.945001602172852,-1.1100006103515554,0,-0.01845111987835002,1.0914261051153888,38.7599983215332,-1.4033569267066728,40.38000106811523,-1.019048068853519,39.90999984741211,-0.01845111987835002
6006,2004-07-27,38.4900016784668,38.77999877929688,37.7400016784668,38.43999862670898,10018200.0,0.0002599307783122118,2.3015924916741834,-0.13158660844252235,27.685964417721678,26.52478878016888,1.3780401640126314,5.42083858980471,6.675053723616777,9.297425767762292,22.48544203033945,1.0399971008300852,-3.755241381089043,-4.421498870849611,-11.616623949646012,2.7736262079467906,-8.019061410247815,-0.8239363314514065,3.276014817254314,17.523369483839225,-8.187457084714957,3.5975625393982025,7,1.3899993896484375,5.254999160766602,7.242498397827148,8.934999465942383,-0.3200035095214844,1,-0.038451631395006736,1.2173875185033338,38.47999954223633,1.0914261051153888,38.7599983215332,-1.4033569267066728,40.38000106811523,-0.038451631395006736
6007,2004-07-28,37.810001373291016,38.310001373291016,37.18999862670898,38.11999893188477,11030000.0,-0.01766693363269467,2.2463732861565884,-6.199572779980952,24.916078002176036,26.227630090203782,1.9162323415342541,5.4908064219567265,7.316495649135035,9.832186118691112,23.811425631006124,1.3000030517578196,-4.302888047903686,-4.535499191284181,-11.446285478468482,2.37528709590012,-7.990892334876328,-1.080106047692034,3.2313324553243206,15.696269033645773,-9.912958833206591,3.455393143592149,7,1.7949981689453125,5.659997940063477,7.949997901916504,9.404998779296875,0.5799980163574219,2,-0.0026448634008514604,2.3015924916741834,38.4900016784668,1.2173875185033338,38.47999954223633,1.0914261051153888,38.7599983215332,-0.0026448634008514604
6008,2004-07-29,38.810001373291016,39.349998474121094,38.22000122070313,38.36999893188477,9835900.0,0.02644802866117857,-2.0540554473003603,-1.4193738924984678,26.107087289955373,26.62540459673098,0.8329493554177247,3.8560270178434592,6.293597980964094,8.691286610958663,24.66955858854152,1.5399971008300781,-4.600310391879091,-3.0069992065429716,-9.235700283919435,3.221701870833492,-6.1213497452312,0.1073513321452566,1.4610654149430502,51.428633709313054,29.360693745107447,3.1143505386882318,7,0.7949981689453125,4.659997940063477,6.884998321533203,8.404998779296875,-2.0400009155273438,3,-0.03375422125577554,2.2463732861565884,37.810001373291016,2.3015924916741834,38.4900016784668,1.2173875185033338,38.47999954223633,-0.03375422125577554
6009,2004-07-30,41.22999954223633,42.08000183105469,39.63999938964844,39.7400016784668,15165000.0,0.06235501374165753,-1.887572682292607,3.386339991677125,39.51612998646634,27.903573225337638,-1.4459511168731822,1.0213548596368724,3.8451456143099207,6.1610735610557725,26.332089289837246,3.270000457763672,-4.2996697656158815,-0.29050102233886577,-5.990419583946512,5.40941753926878,-3.1404603031426888,2.5594582584649572,-4.040000915527351,82.61755149642912,59.74448379838236,2.849959280803822,7,-1.5949993133544922,2.239999771118164,4.4850006103515625,5.9850006103515625,-4.630001068115234,4,-0.07349014826432199,-2.0540554473003603,38.810001373291016,2.2463732861565884,37.810001373291016,2.3015924916741834,38.4900016784668,-0.07349014826432199
6010,2004-08-02,40.65999984741211,41.15999984741211,40.29999923706055,41.0,6435700.0,-0.013824877544330483,1.6060630581163482,-0.2281883490273788,41.33679205652185,29.55410990778711,-0.9105681986196501,1.2091489754255065,4.36465158706288,6.608122006619496,27.587482172248862,0.9300003051757812,-4.012041919305084,-0.5785007476806641,-5.822634601421065,4.665633106059737,-3.200567674550861,2.0435661791895328,-3.372201156616221,70.96112365773845,45.28998001129017,2.6220669268702,8,-1.0249996185302734,2.809999465942383,5.435000419616699,6.555000305175781,-3.5,0,-0.07894734620066568,-1.887572682292607,41.22999954223633,-2.0540554473003603,38.810001373291016,2.2463732861565884,37.810001373291016,-0.07894734620066568
6011,2004-08-03,39.599998474121094,40.63000106811523,39.459999084472656,40.560001373291016,4787700.0,-0.026069881388808724,1.1272719075874316,2.8235366715659325,48.47792499159547,32.445555350175724,-0.22368115667191546,1.9725522224505596,5.361445631726852,7.54143248590637,28.180505416558027,1.2000007629394531,-3.6054274762812213,-1.3860019683837876,-6.420633371173238,3.648629434405663,-3.9033176697785166,1.1313137330109413,-2.2163557205200277,49.28421816309583,19.869476693907387,2.5173157013947263,8,0.03500175476074219,3.8700008392333984,6.535001754760742,7.615001678466797,-0.80999755859375,1,-0.05631312192331628,1.6060630581163482,40.65999984741211,-1.887572682292607,41.22999954223633,-2.0540554473003603,38.810001373291016,-0.05631312192331628
6012,2004-08-04,40.41999816894531,40.65999984741211,39.5,39.77999877929688,7601500.0,0.02070706379850229,1.07142321918788,-0.666664017579336,51.87588865053926,35.09353754739632,-1.076986352081498,0.8371195505439317,4.4993589728328445,6.6047704928620306,28.798860051026132,1.1599998474121094,-3.3349328566619576,-0.33850212097168253,-5.013489505220804,4.336485263277439,-2.675995813096243,1.998991571152878,-2.9424282337951766,56.99473057963617,23.037007541416102,2.337493692124561,8,-0.7849979400634766,3.0500011444091797,5.8250017166137695,6.625001907348633,-0.5999984741210938,2,-0.05566551464439884,1.1272719075874316,39.599998474121094,1.6060630581163482,40.65999984741211,-1.887572682292607,41.22999954223633,-0.05566551464439884
6013,2004-08-05,39.88000106811523,40.93999862670898,39.77000045776367,40.540000915527344,6126800.0,-0.013359651788528937,-1.6590835200943108,-1.0312507450587929,51.87590292837094,37.8877046714501,-0.6876910173924315,1.0032571209802725,4.984968491618297,7.0063766654370525,29.70712230284789,1.1699981689453054,-3.1737086606314904,-0.60849933624268,-4.780674636160818,3.5636759636754576,-2.694586986201749,1.4775883137163888,-2.3103824950470013,16.03059325760218,-21.243007768255044,2.0860876499590706,8,-0.24500083923339133,3.589998245239265,6.7799997329711985,6.930000305175788,-0.06999969482421164,3,-0.03736212734603139,1.07142321918788,40.41999816894531,1.1272719075874316,39.599998474121094,1.6060630581163482,40.65999984741211,-0.03736212734603139
6014,2004-08-06,38.38000106811523,39.599998474121094,38.09000015258789,39.36999893188477,7797900.0,-0.03761283750815336,1.0827606890673178,1.4999971100771663,43.46021179614895,39.47244223549955,0.8411988389982881,2.0026416208021303,6.373988667661273,8.377178573657176,31.216194775799465,1.7900009155273366,-2.7695806263764595,-1.7254993438720803,-5.077680209022311,1.626681521278151,-3.401589776447196,-0.049408911296964675,-0.7201748298872701,9.446284832414012,-29.269098304737465,1.676090432575117,8,1.2549991607666087,4.8149986267089915,8.489998817443855,7.199998855590827,1.8899993896484446,4,-0.04194894647069425,-1.6590835200943108,39.88000106811523,1.07142321918788,40.41999816894531,1.1272719075874316,39.599998474121094,-0.04194894647069425
6015,2004-08-09,38.20000076293945,38.93999862670898,38.20000076293945,38.52000045776367,3802500.0,-0.0046899504993842545,-3.6249910592947128,0.3232327124482656,36.11323606198428,40.40880575152872,1.0921563683837192,1.7684686895444202,6.4202537608614705,8.423546764035592,31.722503034699045,0.7399978637695241,-2.567437349511934,-1.5849996566772475,-4.286356259278932,1.1163569459244371,-2.9356779579780863,-0.23432135537640875,-0.45177101285496235,3.8596726051050143,-27.24447626465928,1.3506783013008417,8,1.4349994659423828,3.969999313354485,8.677499771118164,7.340000152587891,1.0,0,-0.04188487583410305,1.0827606890673178,38.38000106811523,-1.6590835200943108,39.88000106811523,1.07142321918788,40.41999816894531,-0.04188487583410305
6016,2004-08-10,38.38999938964844,38.97999954223633,38.27000045776367,38.56999969482422,5314700.0,0.004973785940164621,-2.380962761126249,0.5625014901175405,43.29805803654775,42.45124797757002,0.9906590204732879,1.2536784125954483,6.069535306991945,8.088646824051253,31.892792163481577,0.779998779296875,-2.1853418293762275,-1.148000907897952,-3.3399054995093422,1.0439036837134381,-2.243953203703647,-0.052048612092256974,-0.5551341979445397,10.526294655405522,-20.885049138012555,1.0959522958056964,8,1.6950016021728516,3.450000762939453,8.567500114440918,7.145000457763665,0.9500007629394531,1,-0.03203958222953207,-3.6249910592947128,38.20000076293945,1.0827606890673178,38.38000106811523,-1.6590835200943108,39.88000106811523,-0.03203958222953207
6017,2004-08-11,36.52000045776367,37.36000061035156,36.11999893188477,37.31999969482422,9671900.0,-0.048710574670886686,1.8181822122616198,4.444432670707413,34.8508584866848,43.42277811053996,2.9708438038397347,3.0035927065755246,7.727336080610996,9.810181342962068,31.356738278919806,2.2700004577636648,-1.8989929981492537,-2.8439998626708984,-5.403213423045166,-0.2847863022966308,-4.123606642858029,-1.5643930824837682,5.560001373291016,8.298787369393972,-21.233483372196176,1.2796067801871325,8,2.5799999237060547,4.784999847412109,10.404998779296875,8.795000076293945,3.3699989318847656,2,0.0621577335517558,-2.380962761126249,38.38999938964844,-3.6249910592947128,38.20000076293945,1.0827606890673178,38.38000106811523,0.0621577335517558
6018,2004-08-12,35.689998626708984,37.060001373291016,35.349998474121094,36.40999984741211,7223200.0,-0.022727322580803566,-1.4428586220238582,0.9000023841880648,37.15480971199826,43.16040919115461,3.7009223872478145,3.691273503255495,8.346271855531128,10.52530297264893,30.887194439532482,1.7100028991699219,-1.6052663827074625,-3.4635015487670913,-6.487450227627981,-0.43955286990620124,-4.975475888197536,-1.9515272093366463,6.270803146362304,8.00000359030331,-23.360378427297043,1.511974339430444,8,2.565000534057617,5.230001449584961,11.235000610351562,9.625001907348633,5.850002288818359,3,0.11571872308856035,1.8181822122616198,36.52000045776367,-2.380962761126249,38.38999938964844,-3.6249910592947128,38.20000076293945,0.11571872308856035
6019,2004-08-13,35.779998779296875,36.04999923706055,35.02000045776367,35.88999938964844,5463700.0,0.00252171913844057,3.7906885967246855,0.15277836646462933,38.520403281029374,42.84747710498878,3.0804856647523877,3.498696907805879,8.095092227620256,10.320258734576413,30.26288827957574,1.029998779296875,-1.1842526518214314,-3.1945013046264634,-6.570338362421879,0.1813357531689519,-4.882419833524175,-1.5065827757287522,5.916370861816404,19.191881243437468,-14.32129708185418,1.6879185288977083,8,2.200000762939453,4.975002288818359,11.145000457763672,9.535001754760742,6.010002136230469,4,0.11263283207058117,-1.4428586220238582,35.689998626708984,1.8181822122616198,36.52000045776367,-2.380962761126249,38.38999938964844,0.11263283207058117
6020,2004-08-16,36.20000076293945,36.61999893188477,35.93000030517578,35.959999084472656,4278200.0,0.011738457181994066,-3.600002543138025,-2.1818213344430575,40.59161355763046,41.971220278992675,2.1917914245752144,2.9072005378683627,7.523849985130354,9.788882041979328,29.59453623215428,0.8400001525878977,-0.8294386881050215,-2.5709993362426786,-6.105002303847961,0.9630036313626036,-4.338000820045316,-0.8039978524400411,5.09578672717285,29.797994393549693,-5.5007651412340905,1.7670014838026404,8,1.779998779296875,3.9300003051757812,10.724998474121094,9.114999771118164,4.5,0,0.11243092842669133,3.7906885967246855,35.779998779296875,-1.4428586220238582,35.689998626708984,1.8181822122616198,36.52000045776367,0.11243092842669133
6021,2004-08-17,36.54999923706055,37.16999816894531,36.43999862670898,36.72000122070313,4635000.0,0.00966846593217241,-2.743556638007666,-0.7083366446793589,44.67904338703982,41.17157080527051,1.5239076110682745,2.2570772059546442,7.007118609871945,9.311328540653633,29.451887702452417,0.9699974060058594,-0.8936531785792923,-1.957000732421875,-5.3132211158692115,1.3992196510254615,-3.6351109241455433,-0.27889054069820673,4.369241031110839,65.38455895418615,26.465831890548685,1.6781101917236678,8,1.4300003051757812,3.5800018310546875,10.100000381469727,8.76500129699707,4.44000244140625,1,0.07250346323377999,-3.600002543138025,36.20000076293945,3.7906885967246855,35.779998779296875,-1.4428586220238582,35.689998626708984,0.07250346323377999
6022,2004-08-18,37.86000061035156,37.900001525878906,36.20000076293945,36.27999877929688,7744500.0,0.03584135159058266,1.0481891717988785,-9.294019970828696,46.090531103289145,40.528751713594765,-0.20944315442668682,0.8280763708915373,5.491233143234027,7.867480708298245,28.978165987498894,1.7000007629394531,-0.9496995836782318,-0.544499397277832,-3.8450606626391775,2.7560618680835134,-2.1947800299585083,1.1057812354028442,2.7052852691953575,98.6110798370807,58.743574211937236,1.6502806326806743,8,-0.5500011444091797,0.7099990844726562,8.375,7.454999923706055,2.220001220703125,2,0.03909137660794615,-2.743556638007666,36.54999923706055,-3.600002543138025,36.20000076293945,3.7906885967246855,35.779998779296875,0.03909137660794615
6023,2004-08-19,37.22999954223633,37.77000045776367,36.84000015258789,37.65999984741211,4947100.0,-0.016640281509741506,1.861532683075695,-0.2721517764879729,30.694981832321233,39.11039282872501,0.005726186866951366,1.275376486598475,5.912166371919426,8.362285553990901,28.406482266651455,1.0200004577636719,-1.1009388493695127,-1.017000389099124,-4.219822124874703,2.1858213466764553,-2.618411256986917,0.5844104787886693,3.0025692120036,76.73605086261135,40.5297548551341,1.6014108678877907,8,-0.22999954223632812,1.3200016021728516,7.412501335144043,7.55000114440918,2.3699989318847656,3,0.07144775396503622,1.0481891717988785,37.86000061035156,-2.743556638007666,36.54999923706055,-3.600002543138025,36.20000076293945,0.07144775396503622
6024,2004-08-20,37.5,37.88000106811523,36.849998474121094,37.40999984741211,4865400.0,0.007252228339604594,1.4235289893772425,-0.2093025318926208,34.294237494828735,38.90828187681884,-0.4494994335894944,0.9551090811082901,5.477702889592358,7.954891277870345,27.337539075494412,1.0300025939941335,-1.3886852020194524,-0.6840000152587891,-3.893895253705047,2.5258952231874687,-2.2889476344819144,0.9209476039643363,2.4198146564513507,79.69536659798925,45.907229268422874,1.6049476192231278,8,-0.5,1.0500011444091797,6.630001068115234,7.280000686645508,1.9900016784667969,4,0.10773335774739579,1.861532683075695,37.22999954223633,1.0481891717988785,37.86000061035156,-2.743556638007666,36.54999923706055,0.10773335774739579
6025,2004-08-23,37.77000045776367,38.45000076293945,37.5,37.540000915527344,4508000.0,0.007200012207031259,-5.1290100289177385,2.5555461365659307,40.12946102486549,38.55621554218748,-0.8793868509010068,0.663192194930005,5.04685448097711,7.556613817271895,25.92309323700979,0.9500007629394531,-1.658348905283077,-0.3784996032714858,-3.5903151359959224,2.833315929452951,-1.9844073696337077,1.227408163090736,1.8558253467664159,69.77776421440971,36.38211075550261,1.6059077663622192,8,-1.0349998474121094,0.7800006866455078,5.955000877380371,6.770000457763672,2.6499977111816406,0,0.1064336883516599,1.4235289893772425,37.5,1.861532683075695,37.22999954223633,1.0481891717988785,37.86000061035156,0.1064336883516599
6026,2004-08-24,37.0099983215332,38.06999969482422,36.70000076293945,37.84000015258789,5660400.0,-0.020121846095298324,1.124027844313148,-3.608710795614748,31.487520228036814,38.18251129122659,-0.3751778810547606,1.3772430931750108,5.657072381370071,8.18916381039292,24.451463264207955,1.3699989318847656,-1.7037258782753995,-1.0645015716552706,-4.311196982668591,2.1821938393580496,-2.6878492771619307,0.5588461338513895,2.339477962190898,35.99989149305556,5.358471774190974,1.6233477055066619,8,-0.2749977111816406,1.5400028228759766,6.71500301361084,7.530002593994141,4.470001220703125,1,0.09970285351943198,-5.1290100289177385,37.77000045776367,1.4235289893772425,37.5,1.861532683075695,37.22999954223633,0.09970285351943198
6027,2004-08-25,37.709999084472656,37.959999084472656,36.63000106811523,36.93999862670898,5424800.0,0.018913828551355927,1.09448431018585,-0.9277093482856966,38.420488451897626,38.32314226232652,-0.99305608876044,0.7055396607089648,4.7868652389641255,7.351234692625788,22.726778170719697,1.329998016357429,-1.6180586901864302,-0.3595006942748995,-3.6082186288045435,2.8892172402547445,-1.983859661539725,1.264858272989926,1.3797086496938178,59.34056029947491,25.741783452607855,1.6243589672648233,8,-0.9749984741210938,0.8400020599365234,6.015002250671387,6.8300018310546875,5.6599998474121165,2,0.08697965191265955,1.124027844313148,37.0099983215332,-5.1290100289177385,37.77000045776367,1.4235289893772425,37.5,0.08697965191265955
6028,2004-08-26,37.5,37.709999084472656,37.209999084472656,37.59000015258789,3773800.0,-0.0055687904951216005,2.0303212456795405,-0.11688324556231965,44.554452640897054,38.993592191200705,-0.5579859459531988,0.8562658773827962,4.82586651188641,7.379808150192176,21.759704823250527,0.5,-1.689854554446434,-0.5039997100830078,-3.742663542517292,2.734664122351276,-2.12333162630015,1.1153322061341342,1.3455252975823058,47.80214712996403,10.687720081305798,1.6193319162171411,8,-0.3099994659423828,1.0500011444091797,6.225001335144043,7.040000915527344,5.8899993896484375,3,0.06880004882812507,1.09448431018585,37.709999084472656,1.124027844313148,37.0099983215332,-5.1290100289177385,37.77000045776367,0.06880004882812507
6029,2004-08-27,38.20000076293945,38.4900016784668,37.88999938964844,38.31999969482422,4311200.0,0.018666687011718697,1.6086891621816615,1.3333192048488958,49.99999999999999,40.0389684625751,-0.9818625871535716,-0.08682536969973853,4.002030448986176,6.497257214313734,22.343515677602056,0.9900016784667969,-1.458667807052933,0.3475009918212919,-2.5177087684158224,3.212710752058406,-1.0851038882972688,1.7801058719398526,0.4159930442537316,84.40855804490683,41.307722735094515,1.4326048801185571,8,-0.8549995422363281,0.35000038146972656,5.21250057220459,6.340000152587891,5.469997406005859,4,0.03664915401100921,2.0303212456795405,37.5,1.09448431018585,37.709999084472656,1.124027844313148,37.0099983215332,0.03664915401100921
6030,2004-08-30,37.45000076293945,38.29999923706055,37.45000076293945,38.02999877929688,3495900.0,-0.01963350746127812,-1.9310392454766085,4.833359824522423,44.86900731746626,40.06007556595581,-0.04012263894803425,0.43253544709371994,4.611768805417334,7.072703295169681,23.049801280213018,0.8499984741210938,-1.2150839715478838,-0.2419990539550767,-2.7867365412053147,2.3027384332951613,-1.5143677975801921,1.0303696896700387,1.0400009155273438,44.08599063143495,-3.005788779161037,1.272368743625119,8,-0.10499954223632812,1.1000003814697266,5.552498817443848,6.679998397827148,5.8600006103515625,0,0.05447265351049424,1.6086891621816615,38.20000076293945,2.0303212456795405,37.5,1.09448431018585,37.709999084472656,0.05447265351049424
6031,2004-08-31,37.36999893188477,37.61000061035156,36.45000076293945,37.40999984741211,6296100.0,-0.0021362304252300346,4.272697322790956,0.06896733161012351,55.76660296769577,41.13519466200099,0.18822197879296,0.3551120937543075,4.563484108839653,6.98357817946026,23.598608926782205,1.1599998474121094,-0.9835129882560736,-0.21050090789794496,-2.5935154945696937,2.1725136787738037,-1.4020082012338193,0.9810063854379294,1.1200027465820241,45.09792921869834,-6.61583361102948,1.1915072933358748,8,0.10000228881835227,1.180002212524407,4.6525011062622,6.5600013732910085,5.620002746582024,1,0.08161625165202313,-1.9310392454766085,37.45000076293945,1.6086891621816615,38.20000076293945,2.0303212456795405,37.5,0.08161625165202313
6032,2004-09-01,38.16999816894531,38.66999816894531,37.13000106811523,37.13000106811523,7903100.0,0.021407526356067574,-1.9615411419914708,-25.999332443262475,66.89371194076938,45.1572757851619,-0.6293641002140831,-0.6557130704411378,3.590591115413531,6.017067591721002,23.905091790559805,1.5399971008300852,-0.7705965688519925,0.7019983291625991,-1.2983035159622744,2.7023001742874726,-0.29815259339983413,1.7021492517250323,-3.1499977111816406,77.47745116064877,19.398338189236327,1.0001509225624354,9,-0.6099987030029297,0.3800029754638672,3.642502784729004,5.575002670288086,3.0300025939941406,2,0.08671735740307152,4.272697322790956,37.36999893188477,-1.9310392454766085,37.45000076293945,1.6086891621816615,38.20000076293945,0.08671735740307152
6033,2004-09-02,38.38999938964844,38.45000076293945,37.709999084472656,38.02000045776367,3712300.0,0.005763721017993495,2.020404667927848,0.35576919550010944,67.46986290596863,48.84345638639966,-0.7459608977547987,-1.046731418004427,3.1463966758424675,5.617689443163648,24.41320726467261,0.7400016784667969,-0.625749636482368,0.9964996337890639,-0.7158126523212545,2.7088119198993823,0.14034349073390473,1.8526557768442231,-3.296998977661133,87.38742763665482,23.381842849404507,0.856156143055159,9,-0.8299999237060547,0.1600017547607422,3.1475000381469727,5.079999923706055,3.0699996948242188,3,0.129721271722113,-1.9615411419914708,38.16999816894531,4.272697322790956,37.36999893188477,-1.9310392454766085,37.45000076293945,0.129721271722113
6034,2004-09-03,36.77000045776367,38.0,36.650001525878906,37.349998474121094,7084400.0,-0.042198462038048,-2.292695748452016,-1.5675667316198076,53.28719327346566,50.30542663624413,0.8488651276038155,0.47059345702763267,4.532295349055083,7.060642275395772,24.386309014673664,1.7399978637695312,-0.6319450883435564,-0.542999267578125,-2.2108390252418033,1.1248404900855533,-1.3769191464099677,0.2909206112537177,-1.6054600906372087,14.414417510511909,-51.69089228491873,0.8339198788318393,9,0.7899990081787109,1.7800006866455078,4.767498970031738,6.69999885559082,4.540000915527344,4,0.18003804322735628,2.020404667927848,38.38999938964844,-1.9615411419914708,38.16999816894531,4.272697322790956,37.36999893188477,0.18003804322735628
6035,2004-09-07,36.599998474121094,37.31999969482422,36.25,37.2400016784668,4716900.0,-0.00462338812962082,1.6750017881410486,1.1034575745019501,50.29445925939239,52.395086528616964,0.9336301005979024,0.5423898789627017,4.432703265811547,7.055921681891178,24.431674303749745,1.0699996948242188,-0.40378556949157485,-0.6330011367797823,-2.274991232220067,1.0089889586605025,-1.4539961844999283,0.18799391094036366,-1.365348950958257,14.462757807524731,-49.596655425568876,0.8209950477201441,9,0.8600006103515625,1.4900016784667969,4.95250129699707,6.870000839233398,5.900001525878906,1,0.1931693986223315,-2.292695748452016,36.77000045776367,2.020404667927848,38.38999938964844,-1.9615411419914708,38.16999816894531,0.1931693986223315
6036,2004-09-08,37.15999984741211,37.68999862670898,36.38000106811523,36.5,6141500.0,0.01530058460759176,-1.9111130891072703,-1.031244598356112,45.47803668512076,53.17925855453065,0.44381608153767615,-0.12067161132445392,3.6275903125182296,6.345193971269623,24.401380635812963,1.30999755859375,-0.22648381100155035,-0.011499786376951704,-1.5605341227835439,1.5375345500296405,-0.7860169545802478,0.7630173818263444,-1.8566433513336236,37.603327931801985,-21.173201310656353,0.7745171682032974,9,0.2999992370605469,0.8199996948242188,4.392499923706055,6.309999465942383,3.3600006103515625,2,0.1655005799551208,1.6750017881410486,36.599998474121094,-2.292695748452016,36.77000045776367,2.020404667927848,38.38999938964844,0.1655005799551208
6037,2004-09-09,38.790000915527344,39.08000183105469,37.40999984741211,37.68999862670898,11993900.0,0.04386439921443519,-1.012050767650445,1.6666705198971294,58.924483477882866,54.77592864752907,-1.1363781956475378,-1.6568371959929564,1.7054350982214856,4.60099594980219,23.115690988221456,1.9200019836425781,-0.10604279605595224,1.5050012588501005,-0.17052600469574486,3.180528522395946,0.6672376270771778,2.342764890623023,-3.4193115859915224,89.75262445610271,31.87441936432804,0.837763631772924,9,-1.125,-0.8100013732910156,2.7624988555908203,4.679998397827148,1.4399986267089844,3,0.10827534580588849,-1.9111130891072703,37.15999984741211,1.6750017881410486,36.599998474121094,-2.292695748452016,36.77000045776367,0.10827534580588849
6038,2004-09-10,39.81999969482422,39.97000122070313,38.349998474121094,38.75,9854800.0,0.02655320327369659,1.364962771970649,0.9727249713031263,62.21051490340795,56.132652525685515,-2.014525490187239,-2.4891840325240793,0.38116778266442,3.443108369700454,21.321275183346387,1.6200027465820384,0.20810127654887367,2.328499984741214,0.47238850791777054,4.184611461564657,1.4004442463294922,3.2565557231529354,-4.300937865227645,95.9677022404159,39.16178215291542,0.9280557384117221,9,-1.7099990844726562,-1.8400001525878906,1.7325000762939453,3.6499996185302734,0.8600006103515625,4,0.034655978872209836,-1.012050767650445,38.790000915527344,-1.9111130891072703,37.15999984741211,1.6750017881410486,36.599998474121094,0.034655978872209836
6039,2004-09-13,39.810001373291016,40.52999877929688,39.52999877929688,40.02000045776367,8468800.0,-0.0002510879359575169,-1.5973881854032146,-0.19626088258572377,61.038959430471,57.92931387157493,-1.9580403959553863,-2.2786134598292236,0.16228243100792383,3.3620228740131637,19.437330214243705,1.0,0.4106764754367376,2.117001533508301,0.17041855709924647,4.063584509917355,1.1437100453037772,3.0902930217128244,-4.023883180228047,83.17762590287123,26.85538702839083,0.9732914882045256,9,-1.4200019836425781,-2.035001754760742,1.7424983978271484,3.6599979400634766,1.2399978637695312,0,0.04144681372175585,1.364962771970649,39.81999969482422,-1.012050767650445,38.790000915527344,-1.9111130891072703,37.15999984741211,0.04144681372175585
6040,2004-09-14,40.27000045776367,40.54999923706055,39.58000183105469,39.7599983215332,6131800.0,0.011554862311089265,-1.2298916093728076,-2.4285921889191644,68.23266916086926,59.31443233748309,-2.2081678495429813,-2.5487396836156506,-0.4982495507987963,2.8029501731872486,17.89564149928321,0.9699974060058594,0.5745808937546002,2.3735006332397433,0.24191999091214456,4.505081275567342,1.3077103120759475,3.439290954403539,-4.10437181780199,93.28539802770003,32.971799406849755,1.0657903211637982,9,-1.8700008392333984,-2.4850006103515625,1.1449995040893555,3.1999988555908203,1.1300010681152344,1,0.02582569912354793,-1.5973881854032146,39.810001373291016,1.364962771970649,39.81999969482422,-1.012050767650445,38.790000915527344,0.02582569912354793
6041,2004-09-15,39.20000076293945,39.849998474121094,39.0099983215332,39.7400016784668,5787300.0,-0.026570640244875765,1.2105426948019355,-1.058820889493919,58.002156061659605,58.32648168424868,-0.9513255363104278,-1.33866314915916,0.4078416988445994,3.801456829798525,16.54511719774855,1.2600021362304688,0.615017244106582,1.1710008621215806,-0.937488076735626,3.279489800978787,0.11675639269297733,2.225245331550184,-2.5959350632678877,57.00640966454955,-3.288570771880785,1.0542444694286033,9,-0.8000011444091797,-1.4150009155273438,1.7024993896484375,4.269998550415039,3.80999755859375,2,0.08418365236820202,-1.2298916093728076,40.27000045776367,-1.5973881854032146,39.810001373291016,1.364962771970649,39.81999969482422,0.08418365236820202
6042,2004-09-16,39.34000015258789,39.97999954223633,39.04999923706055,39.29999923706055,3748900.0,0.0035714129317261367,-2.444439734949632,-0.07407564390567824,59.956708973743424,57.49168680289032,-1.0146030902184577,-1.4357091883646902,0.09186510717155727,3.5828674510068765,15.681222346576456,0.9300003051757812,0.781969295711157,1.2370002746582003,-0.9489759660181463,3.422976515334547,0.14401215432002346,2.329988394996377,-2.341341099177427,45.00006068834455,-16.178082898802842,1.092988120338174,9,-0.9400005340576172,-1.5550003051757812,1.6225004196166992,4.129999160766602,4.1699981689453125,3,0.029994923756962777,1.2105426948019355,39.20000076293945,-1.2298916093728076,40.27000045776367,-1.5973881854032146,39.810001373291016,0.029994923756962777
6043,2004-09-17,39.88999938964844,39.900001525878906,38.959999084472656,39.52000045776367,6662300.0,0.01398066179276225,3.8204857341275664,9.249761586877742,59.295921883058774,58.15932331506734,-1.4856870675034912,-1.8721987797431296,-0.6413422382524203,2.9795116099893875,14.74763300973535,0.94000244140625,0.8715217197756147,1.6539995193481474,-0.6298243886096344,3.937823427305929,0.5120875653692565,2.7959114733270383,-2.536206317872967,58.49057961800249,0.24056168106512388,1.1419119539788902,9,-1.489999771118164,-2.104999542236328,0.3125009536743164,3.0450000762939453,4.409999847412109,4,0.008523443414143683,-2.444439734949632,39.34000015258789,1.2105426948019355,39.20000076293945,-1.2298916093728076,40.27000045776367,0.008523443414143683
6044,2004-09-20,41.540000915527344,41.79999923706055,39.31999969482422,39.400001525878906,9952700.0,0.04136378919842976,-1.156518479695886,5.783798830843463,70.47046779483426,60.401102041227546,-2.668532655578055,-3.377163848875284,-2.483656953823939,1.296702838322254,14.273952138511719,2.479999542236328,0.8512998784399173,3.1020009994506808,0.4134701139820436,5.790531884919318,1.7577355567163622,4.446266442184999,-3.866587227223363,90.84513001535282,29.53099881229818,1.3442654427343184,9,-2.450000762939453,-3.1300010681152344,-1.9525012969970703,1.0099983215332031,2.509998321533203,0,-0.020702951165080474,3.8204857341275664,39.88999938964844,-2.444439734949632,39.34000015258789,1.2105426948019355,39.20000076293945,-0.020702951165080474
6045,2004-09-21,41.790000915527344,41.900001525878906,41.150001525878906,41.52000045776367,7228100.0,0.006018295486039715,2.061214003783544,0.12616847419196134,71.75197859263949,63.32042891984074,-2.3522763635716544,-3.4894600897504375,-2.8809299660335554,1.0328994542134353,14.225059218524997,0.75,0.8209860457856735,3.1510009765625,0.09656126499663742,6.205440688128363,1.6237811207795687,4.678220832345431,-3.621396961372575,96.25848574809524,31.534333442826636,1.5272198557829317,9,-2.135000228881836,-2.875,-2.4225006103515625,0.5949993133544922,3.6599998474121094,1,-0.017707625323162945,-1.156518479695886,41.540000915527344,3.8204857341275664,39.88999938964844,-2.444439734949632,39.34000015258789,-0.017707625323162945
6046,2004-09-22,40.70000076293945,41.45000076293945,40.150001525878906,41.2400016784668,5127900.0,-0.02608279800690061,1.708334326745027,-2.0,62.105274685561284,63.67385016513834,-0.7904429263820987,-2.2228043071628747,-1.9126406734855124,2.125291112247268,13.489095471837581,1.6399993896484375,1.029979584053926,1.8765007019042983,-1.2092520083161205,4.962253412124717,0.3336243467940889,3.4193770570145077,-2.009001148743309,59.183681413357135,-3.765033118181364,1.5428763551102087,9,-0.5750007629394531,-1.6499996185302734,-1.6450004577636719,1.6849994659423828,4.61000061035157,2,0.017199035622054826,2.061214003783544,41.790000915527344,-1.156518479695886,41.540000915527344,3.8204857341275664,39.88999938964844,0.017199035622054826
6047,2004-09-23,40.9900016784668,41.38000106811523,40.22000122070313,40.7400016784668,5581800.0,0.007125329486268983,1.25242955764274,-0.4629621780471609,62.35742478936671,63.690173485800415,-0.8219971889766384,-2.376311036081958,-2.2161396910633613,1.8425857643042889,12.677276121626873,1.1599998474120952,1.3221965142169694,2.0025014877319336,-1.1811675468619924,5.18617052232586,0.41066697043497413,3.594336005028893,-1.8497417966350653,69.04764994083331,8.810627755233277,1.5918345172969626,9,-0.5600013732910156,-1.9400005340576172,-1.9350013732910156,1.394998550415039,4.539997100830085,3,0.04928022835694512,1.708334326745027,40.70000076293945,2.061214003783544,41.790000915527344,-1.156518479695886,41.540000915527344,0.04928022835694512
6048,2004-09-24,40.08000183105469,41.400001525878906,39.86000061035156,41.11000061035156,6108900.0,-0.02220053208463657,-1.095237600946667,-4.1199951171875,66.87054490279134,64.33812742716934,0.14389457364205782,-1.3313737035084046,-1.3272667821395885,2.7509912037276933,11.727023400600286,1.5400009155273438,1.6300782279238533,0.9635015487670913,-2.175150123627013,4.1021532211611955,-0.6058242874299609,2.5328273849641434,-0.5533781190563545,29.4574262344529,-35.06493674536081,1.5693258361970535,9,0.34999847412109375,-1.0050010681152344,-2.1400022506713867,2.3049983978271484,5.289997100830085,4,0.08557875084279298,1.25242955764274,40.9900016784668,1.708334326745027,40.70000076293945,2.061214003783544,41.790000915527344,0.08557875084279298
6049,2004-09-27,39.599998474121094,40.33000183105469,39.349998474121094,39.63999938964844,5176400.0,-0.01197613111289031,-2.6296359089560464,0.038835886344108325,64.82213036460504,63.959178672028884,0.660427304907607,-0.7811586958661394,-0.8569951294361857,3.20695318420438,11.284211955626429,0.9800033569335938,1.6851920073819642,0.41349830627441264,-2.7014465686600175,3.528443181208843,-1.143974131192799,1.9709707437416242,2.3000030517578125,9.803909835624143,-58.528716881518136,1.5574724374672144,9,0.8300018310546875,-0.5249977111816406,-1.824997901916504,2.785001754760742,6.060001373291016,0,0.11868689252629494,-1.095237600946667,40.08000183105469,1.25242955764274,40.9900016784668,1.708334326745027,40.70000076293945,0.11868689252629494
6050,2004-09-28,39.4900016784668,39.86000061035156,38.90999984741211,39.83000183105469,5548800.0,-0.0027776969669880414,3.7500309945926356,8.499809269502194,62.04758155248346,64.40867039323152,0.724315185772987,-0.5380817170020151,-0.7875453603286502,3.2952183465254734,10.666197334095326,0.9500007629394531,1.6175632754373268,0.20150146484375142,-2.805763082456025,3.2087660121435277,-1.3021308088061403,1.7051337384936431,2.3589997863769554,22.834709527428267,-47.34492478158116,1.5036322736498895,9,0.9149990081787109,-0.41500091552734375,-1.715001106262207,2.894998550415039,5.529998779296875,1,0.1154722047297414,-2.6296359089560464,39.599998474121094,-1.095237600946667,40.08000183105469,1.25242955764274,40.9900016784668,0.1154722047297414
6051,2004-09-29,40.41999816894531,40.75,39.4900016784668,39.68000030517578,5929100.0,0.02355017601798748,-1.2500068119891008,-2.1764633284340675,59.08583287616471,64.31190638238945,-0.016120728376137095,-1.2942193956156984,-1.798409429919701,2.347080731684926,9.416370351367028,1.2599983215332031,1.5905734149185164,0.9789979934692354,-1.9262352505572053,3.8842312374956762,-0.4736186285439814,2.4316146154824523,1.3114432312011743,60.64246199476361,-6.769624822744689,1.452616622013219,9,-0.014997482299804688,-1.3449974060058594,-2.7774972915649414,1.9650020599365234,4.420001983642578,2,0.12444341469215336,3.7500309945926356,39.4900016784668,-2.6296359089560464,39.599998474121094,-1.095237600946667,40.08000183105469,0.12444341469215336
6052,2004-09-30,41.47999954223633,41.95000076293945,40.43000030517578,40.58000183105469,9513800.0,0.0262246764302283,-1.5333324856233688,1.2162166341900962,59.22222528340034,64.30371787131628,-0.8276792371625135,-2.2066661337222584,-2.866731515595802,1.275556618596056,9.203305638728581,1.5300025939941406,1.479466538998551,1.8734992980957017,-1.103113854038149,4.8501124502295525,0.3851927220287763,3.361805874162627,-2.5699996948242188,84.53943818561007,19.88271960497842,1.4883065760669238,9,-1.0499992370605469,-2.3799991607666016,-3.837498664855957,0.9050006866455078,4.010002136230469,3,0.09233369993543183,-1.2500068119891008,40.41999816894531,3.7500309945926356,39.4900016784668,-2.6296359089560464,39.599998474121094,0.09233369993543183
6053,2004-10-01,43.36999893188477,43.540000915527344,42.25,42.41999816894531,7675500.0,0.045564113078737645,-1.0000059142726183,1.0555590876916439,66.36028702799248,63.84703111944498,-2.4273945540787736,-3.904639926948711,-4.758413076927958,-0.620201720450055,9.278713003464128,2.0600013732910156,1.613189419932688,3.5144987106323313,0.15749186415811778,6.871505557106545,1.835995287395228,5.1930021338694345,-4.399199066162119,96.3282517403009,32.609207589465726,1.6785034232371068,10,-2.144998550415046,-3.474998474121101,-5.727498054504402,-0.9849987030029368,2.0900001525878835,4,0.04980400969814469,-1.5333324856233688,41.47999954223633,-1.2500068119891008,40.41999816894531,3.7500309945926356,39.4900016784668,0.04980400969814469
6054,2004-10-04,43.38999938964844,44.38000106811523,43.27000045776367,43.900001525878906,7404700.0,0.00046115882536867936,-1.9600016276041476,-0.5368439227905853,64.94252558569679,63.09042522978468,-2.4109082909818653,-3.587173842761942,-4.727672461320218,-0.6655428775362751,8.897268530721968,1.1100006103515554,1.7361604361830416,3.2034992218017564,-0.1779130456749769,6.58491148927849,1.5127930880633897,4.894205355540123,-4.236431481933593,81.90125306152063,21.01657226898275,1.6907061337383662,10,-1.7449989318847656,-3.0749988555908203,-5.519998550415039,-1.0049991607666016,1.7400016784667898,0,0.045632624339439376,-1.0000059142726183,43.36999893188477,-1.5333324856233688,41.47999954223633,-1.2500068119891008,40.41999816894531,0.045632624339439376
6055,2004-10-05,43.66999816894531,43.79999923706055,42.79999923706055,43.290000915527344,7859900.0,0.006453071750069483,2.125002980235081,-0.7450895328137388,73.16061381458353,64.31879624412049,-2.6777821562441133,-3.489243652850732,-4.943603807398155,-0.9540232869462031,8.154369664220063,1.0,1.853880964445267,3.129998016357419,-0.14940425661442447,6.4094002893292625,1.4902968798714937,4.769699152843344,-4.202844271606445,85.48051149714027,23.109492250638844,1.639701136485922,10,-2.0249977111816406,-3.3549976348876953,-5.72249698638916,-1.2849979400634766,-0.21999740600585938,1,0.04556908087717604,-1.9600016276041476,43.38999938964844,-1.0000059142726183,43.36999893188477,-1.5333324856233688,41.47999954223633,0.04556908087717604
6056,2004-10-06,43.310001373291016,43.56999969482422,42.52000045776367,43.5099983215332,8368500.0,-0.008243572492528717,5.5625014901175405,-0.5263115626317586,70.11146496815286,65.18035626398562,-2.132921820064098,-2.787813079265149,-4.522724289136043,-0.6077213896331841,7.60173441642489,1.1499977111816406,1.6985201625421738,2.462501144409181,-0.6304843077377313,5.555486596556094,0.9160084183357213,4.008993870482641,-3.5480766457055637,72.91140536317373,7.998432793886295,1.5464927260734578,10,-1.6650009155273438,-2.9950008392333984,-5.362500190734863,-0.9250011444091797,0.8199996948242116,2,0.03948277603905126,2.125002980235081,43.66999816894531,-1.9600016276041476,43.38999938964844,-1.0000059142726183,43.36999893188477,0.03948277603905126
6057,2004-10-07,42.9900016784668,43.97999954223633,42.849998474121094,43.13999938964844,5769100.0,-0.007388586577638856,-4.255768565421431,0.75,66.07885742641568,65.09239098883276,-1.6755938874613179,-2.252514166436711,-4.12238323007864,-0.30213900794301196,8.145878642538497,1.1300010681152344,1.4905414891324114,1.9325014114379897,-1.142565177511507,5.0075680003874865,0.3949681169632413,3.470034705912738,-2.950992370449555,34.74184541708243,-29.70361955401242,1.5375332944747488,10,-1.345001220703125,-2.6750011444091797,-4.9800004959106445,-0.6050014495849609,1.4299964904785156,3,0.04303322637569784,5.5625014901175405,43.310001373291016,2.125002980235081,43.66999816894531,-1.9600016276041476,43.38999938964844,0.04303322637569784
6058,2004-10-08,41.20000076293945,42.68999862670898,40.91999816894531,42.68999862670898,8766700.0,-0.04163760980786224,1.3758429468962787,9.933470664530356,48.2617570161407,63.25234950567006,0.32406529661555794,-0.3729473002009911,-2.3034223735570265,1.465284494802134,8.705017619789224,2.0700035095214844,1.4348975554957235,0.07350044250487997,-2.946079262597948,3.093080147607708,-1.436289410046534,1.583290295056294,-0.9005319493163313,8.092553739227089,-50.823596864777855,1.5097898525514157,10,0.44499969482421875,-0.8850002288818359,-3.145000457763672,1.1849994659423828,4.5,4,0.10412623388556641,-4.255768565421431,42.9900016784668,5.5625014901175405,43.310001373291016,2.125002980235081,43.66999816894531,0.10412623388556641
6059,2004-10-11,41.459999084472656,41.61000061035156,40.56999969482422,41.15999984741211,5188700.0,0.006310638755305131,2.46665649417943,-0.20134205850576398,48.31459623408464,61.72646224807019,0.39745064986257006,-0.5301762860270856,-2.6088581696659645,1.1675452839959988,8.865864863175991,1.0400009155273438,1.360218151421897,0.2509988784790025,-2.7066591532081574,3.2086569101661624,-1.2278301373645775,1.7298278943225824,-0.9156983355800108,26.099690013882814,-26.93241735420895,1.4788290158435802,10,0.4750022888183594,-1.144998550415039,-3.404998779296875,0.9250011444091797,3.979999542236321,0,0.09647853565674724,1.3758429468962787,41.20000076293945,-4.255768565421431,42.9900016784668,5.5625014901175405,43.310001373291016,0.09647853565674724
6060,2004-10-12,41.310001373291016,41.36999893188477,40.43999862670898,40.7599983215332,6394200.0,-0.0036178898816671134,1.7761279008859068,1.8333481683048714,53.4463346971429,61.09985133928999,0.9306307826052702,-0.31438825698043615,-2.488602136676839,1.271201849775771,8.993212742195599,1.020000457763679,1.3097840235520835,0.04900112152099467,-2.8755292687547893,2.9735315117967787,-1.4132640736169009,1.5112663166588902,3.0699996948242116,24.576342417483097,-26.53429776933276,1.4622651951378929,10,1.0949993133544922,-0.9950008392333984,-3.2550010681152344,1.0749988555908203,5.709999084472656,1,0.09247154606230623,2.46665649417943,41.459999084472656,1.3758429468962787,41.20000076293945,-4.255768565421431,42.9900016784668,0.09247154606230623
6061,2004-10-13,42.5,42.68000030517578,41.83000183105469,42.25,11316300.0,0.0288065501609589,1.7868774545363584,0.45454293244555416,57.74359022513,60.93555855503773,0.07454821312295223,-1.3117364963485016,-3.6609555219056205,0.04163074744901252,9.793809509000152,1.3699989318847656,1.3560812885703228,1.0739997863769517,-1.7308483567024453,3.8788479294563487,-0.3284242851627468,2.47642385791665,1.8012010192870989,58.19211413916106,8.964130291259451,1.4024240715396983,10,-0.09000015258789773,-2.1199989318847727,-4.725000381469727,-0.11499977111816406,4.6100006103515625,2,0.022352959127987182,1.7761279008859068,41.310001373291016,2.46665649417943,41.459999084472656,1.3758429468962787,41.20000076293945,0.022352959127987182
6062,2004-10-14,40.52000045776367,41.95000076293945,40.2599983215332,41.650001525878906,8934800.0,-0.046588224523207766,-1.0484811774198397,-4.5200042724609375,52.03326758085528,59.34366750535582,2.1278134989802027,0.8023344962688554,-1.7123897846687512,1.9765292886767867,10.218676495396874,2.240001678466797,1.422040251144594,-0.9649997711181655,-3.631315641347051,1.70131609911072,-2.298157706232608,0.3681581639962772,3.7039765136718614,10.699675044347844,-39.33427945582136,1.3331579351144442,10,1.7999992370605469,0.375,-2.8000011444091797,1.864999771118164,5.360000610351555,3,0.08909182057178078,1.7868774545363584,42.5,1.7761279008859068,41.310001373291016,2.46665649417943,41.459999084472656,0.08909182057178078
6063,2004-10-15,40.22999954223633,40.900001525878906,40.09000015258789,40.650001525878906,8443600.0,-0.007156982039761561,-1.3142871156015499,0.3716828200376068,52.96332036286683,58.01264470281916,2.1518554023268948,1.1795916758229623,-1.4404322231511202,2.216730246390071,10.767207140066802,0.8100013732910156,1.4679830390313242,-1.272000694274901,-3.8995515074588027,1.355550118909001,-2.585776100866852,0.04177471231704999,3.8354182832031114,5.405381521254048,-47.663628429752976,1.31377540659195,10,1.8050003051757812,1.135000228881836,-2.407499313354492,2.155000686645508,5.510002136230469,4,0.10415109804587552,-1.0484811774198397,40.52000045776367,1.7868774545363584,42.5,1.7761279008859068,41.310001373291016,0.10415109804587552
6064,2004-10-18,40.68000030517578,40.68999862670898,39.43000030517578,40.0099983215332,6178900.0,0.011185701418340965,2.6521763167643004,-1.5952352839665398,55.42388211357377,56.041896736040286,1.4270887035341957,0.6976259911249372,-1.8552624251430956,1.7001994387473758,10.255134950013556,1.259998321533196,1.4491422737515478,-0.7789999008178725,-3.4319573505677283,1.8739575489319833,-2.105478625692804,0.5474788240570589,3.1468924598925625,38.46153846153847,-17.670504083608435,1.3264787248749292,10,1.0249996185302734,0.9650001525878906,-2.635000228881836,1.7049999237060547,4.790000915527351,0,0.12340217355222016,-1.3142871156015499,40.22999954223633,-1.0484811774198397,40.52000045776367,1.7868774545363584,42.5,0.12340217355222016
6065,2004-10-19,41.04999923706055,41.84000015258789,40.91999816894531,40.959999084472656,7931000.0,0.009095352239653076,-9.823426455738808,0.13432818825190593,53.025943991700736,54.143505516434494,0.72231884780782,0.2839012185827272,-2.1792633997515196,1.2560452918452683,9.54777137986364,1.1599998474121094,1.169955823164294,-0.37200088500976847,-3.026161890003536,2.282160119983999,-1.6990813875066522,0.9550796174871152,2.42514213121639,49.84612098106972,-5.479287227265722,1.327080502496884,10,0.6550006866455078,0.595001220703125,-2.9674997329711914,1.335000991821289,4.930000305175781,1,0.1069427398596654,2.6521763167643004,40.68000030517578,-1.3142871156015499,40.22999954223633,-1.0484811774198397,40.52000045776367,0.1069427398596654
6066,2004-10-20,41.400001525878906,41.86000061035156,40.15999984741211,40.77000045776367,8494200.0,0.008526243491433938,1.193550451241992,7.0,49.58763879903807,52.311147891170314,0.08145687546650748,-0.01156271479764115,-2.4843774566198107,0.8200771387759289,9.584528203634783,1.7000007629394531,0.903404133157494,-0.056998634338377485,-2.6894444193465006,2.5754471506697456,-1.3732215268424426,1.2592242581656876,1.7515285573499355,78.17463741460453,25.44807716693893,1.3162228925040633,10,-0.34000205993652344,0.24499893188476562,-3.307501792907715,0.7099990844726562,4.1999969482421875,2,0.13574876146735737,-9.823426455738808,41.04999923706055,2.6521763167643004,40.68000030517578,-1.3142871156015499,40.22999954223633,0.13574876146735737
6067,2004-10-21,43.0099983215332,43.790000915527344,41.45000076293945,41.97000122070313,11071100.0,0.03888881005591016,-1.250002292488524,1.650786250158934,48.08916681582603,52.29197120224647,-1.7046692846697908,-1.5415006490503842,-3.969567340770311,-0.8804892678172109,9.812555306389296,2.3899993896484375,0.5484069432841778,1.451998329162599,-1.2588418100786427,4.162838468403841,0.09657825954197818,2.80741839878322,-3.579998016357422,82.1100347522372,33.457162007080726,1.3554200696206193,10,-1.3999977111816406,-1.3649978637695312,-4.917498588562012,-1.924997329711914,2.5100021362304688,3,0.09532672515278073,1.193550451241992,41.400001525878906,-9.823426455738808,41.04999923706055,2.6521763167643004,40.68000030517578,0.09532672515278073
6068,2004-10-22,43.5099983215332,45.9900016784668,43.5,44.97000122070313,13972600.0,0.011625203894734204,-2.364868173816219,-1.4038528549787603,50.60605581870999,52.5465778227604,-2.0590701565271345,-1.8670848394534119,-4.309619603890624,-1.4615663043357827,10.659531955610857,2.9800033569335938,0.24171750772176637,1.7804985046386719,-0.9703361190783824,4.531333128355726,0.40508119278014476,3.155915816497199,-3.992798004150387,62.19507869265235,17.014754906037155,1.3754173118585271,10,-0.7999973297119141,-1.05999755859375,-5.417498588562012,-2.7549972534179688,1.5500030517578196,4,0.054470301953772005,-1.250002292488524,43.0099983215332,1.193550451241992,41.400001525878906,-9.823426455738808,41.04999923706055,0.054470301953772005
6069,2004-10-25,44.29999923706055,44.68999862670898,43.349998474121094,43.63000106811523,6743000.0,0.018156767317923928,-1.1788560901630585,-0.4589019441853443,53.02594399170075,52.49986774437793,-2.6863499806434277,-2.4105075681582306,-4.930096544851715,-2.302527790839349,11.738617292419857,1.3400001525878835,0.016054440782802715,2.3354993820190444,-0.4521377534346058,5.123136517472695,0.9416808142922193,3.7293179497458695,-4.523886865234374,71.0119740888569,29.65169334407333,1.3938185677268238,10,-1.5899982452392578,-1.8499984741210938,-6.2074995040893555,-3.5449981689453125,3.3400001525878906,0,0.03250569901142497,-2.364868173816219,43.5099983215332,-1.250002292488524,43.0099983215332,1.193550451241992,41.400001525878906,0.03250569901142497
6070,2004-10-26,44.04999923706055,44.47000122070313,43.38999938964844,44.349998474121094,5284400.0,-0.005643340954978093,2.9999717432306587,-0.4477612790088545,53.59222423615282,52.0386048567138,-2.242645749780941,-1.8987160402994618,-4.523522365817016,-2.1013079686238,12.56301627200468,1.0800018310546946,0.13181218705468467,1.857499504089354,-0.8217918929967212,4.536790901175429,0.5178538055463164,3.1971452026323917,-4.025331292968751,66.72381077013675,28.141929530675668,1.3396456985430367,10,-1.3399982452392578,-1.5999984741210938,-5.299999237060547,-3.2949981689453125,3.260002136230476,1,0.03223614093613647,-1.1788560901630585,44.29999923706055,-2.364868173816219,43.5099983215332,-1.250002292488524,43.0099983215332,0.03223614093613647
6071,2004-10-27,45.45000076293945,45.47999954223633,43.91999816894531,44.09000015258789,7549500.0,0.03178210102444323,1.197187866023361,-4.533346896735883,60.808434438478436,53.01362339644971,-3.55391545007425,-3.0594188689934825,-5.758736575417359,-3.550587237669248,13.710043233970593,1.5600013732910156,0.2763382510171155,3.0060009002685533,0.09313050490563768,5.918871295631469,1.5495657025870955,4.462436097950011,-5.186719469472656,88.10570910502516,47.01237628045782,1.4564351976814578,10,-2.739999771118164,-3.0,-6.164999961853027,-4.694999694824219,3.489997863769524,2,0.01166113906270927,2.9999717432306587,44.04999923706055,-1.1788560901630585,44.29999923706055,-2.364868173816219,43.5099983215332,0.01166113906270927
6072,2004-10-28,45.31000137329102,45.97000122070313,44.959999084472656,45.33000183105469,6598600.0,-0.0030802945500187917,-1.805541868658792,-0.0147062123439008,71.12025907020148,55.03106103059801,-2.9759532636745547,-2.759241064555745,-5.4944108380536605,-3.4864080214979865,14.21406249262195,1.0100021362304759,0.3877336063437866,2.67450141906739,-0.46620210773902926,5.815204945873809,1.1041496556641803,4.2448531824705995,-4.817651264424228,74.24244394641539,27.777818116403367,1.5703517634032107,10,-2.6000003814697337,-2.8600006103515696,-5.722500801086433,-5.180000305175788,3.680000305175774,3,0.006400288943734456,1.197187866023361,45.45000076293945,2.9999717432306587,44.04999923706055,-1.1788560901630585,44.29999923706055,0.006400288943734456
6073,2004-10-29,45.52999877929688,45.81999969482422,44.79999923706055,45.61999893188477,5235100.0,0.004855382903067973,3.163252913562491,4.499904634752696,71.00104166092564,56.76185653585932,-2.6430258820446113,-2.9609279059815137,-5.564652242573835,-3.7775646363060886,13.846253607512772,1.0200004577636719,0.3709532009993808,2.786498832702641,-0.5995233106878857,6.172520976093168,1.0934877610073812,4.479509904397901,-4.817742607646089,83.20603129213275,32.75404151905353,1.6930110716952622,10,-2.454998016357429,-3.079998016357429,-5.789998054504402,-5.399997711181648,2.0600013732910085,4,-0.00021959854604158835,-1.805541868658792,45.31000137329102,1.197187866023361,45.45000076293945,2.9999717432306587,44.04999923706055,-0.00021959854604158835
6074,2004-11-01,45.36999893188477,45.79999923706055,45.099998474121094,45.349998474121094,3311900.0,-0.003514163226484901,-1.6923082566115248,-0.22222693171711366,70.9278290511705,58.75095487580042,-1.9531853678102493,-2.7879240969401593,-5.26237221499742,-3.667703428486732,13.06312150852258,0.7000007629394531,0.582114194419006,2.527499008178715,-1.0485605335742676,6.103558549931698,0.7394692373022238,4.315528779055207,-4.44663293996134,76.7441138375828,22.068136367202854,1.7880297708764907,11,-2.2949981689453196,-2.9199981689453196,-5.6174983978271555,-6.799999237060554,1.5499992370605398,0,-0.0068326551882700315,3.163252913562491,45.52999877929688,-1.805541868658792,45.31000137329102,1.197187866023361,45.45000076293945,-0.0068326551882700315
6075,2004-11-02,45.65999984741211,46.0,44.72999954223633,44.77999877929688,6585400.0,0.006391909242993821,-1.591838879568394,43.99904634749498,67.95454614418605,60.79172235859463,-1.6991747710859002,-3.0790599834237398,-5.4124938587413,-4.004749619010383,12.511494841040493,1.2700004577636719,0.8427123186579308,2.7179998397827134,-1.060039359519834,6.496039039085261,0.8289802401314361,4.607019439433991,-4.533968428026945,83.65385320764406,28.207224330562823,1.8890195996512755,11,-1.9349994659423828,-3.2049999237060547,-5.907499313354492,-7.10999870300293,0.8499984741210938,1,0.04336398486318771,-1.6923082566115248,45.36999893188477,3.163252913562491,45.52999877929688,-1.805541868658792,45.31000137329102,0.04336398486318771
6076,2004-11-03,45.02000045776367,46.790000915527344,44.849998474121094,46.77000045776367,8037700.0,-0.014016631445186278,1.1675993845340744,-1.988633949897496,80.16086161033431,64.35524400242889,-0.5494589776967871,-2.42891494346798,-4.612667149662514,-3.4044983159394917,12.276633208785364,1.94000244140625,1.053169951248229,1.9925004959106474,-1.89637600079935,5.881376992620645,0.048062247555648696,3.936938744265646,-3.601530923541617,14.07770496114011,-45.08638850321823,1.9444382483549985,11,0.049999237060546875,-1.9099998474121094,-5.279999732971191,-6.469999313354492,1.1499977111816406,2,0.05086630147140392,-1.591838879568394,45.65999984741211,-1.6923082566115248,45.36999893188477,3.163252913562491,45.52999877929688,0.05086630147140392
6077,2004-11-04,44.84000015258789,45.11000061035156,43.599998474121094,44.0,8953600.0,-0.003998229750011961,1.188407199268021,-0.48000008719308035,81.36055488027044,67.7724105648245,-0.09227803163174286,-2.216871219730116,-4.294202420596413,-3.2783103828691935,11.499648202393766,1.5100021362304688,1.2978395135372338,1.7200002670288086,-2.252234634439283,5.6922351684969,-0.26611718370523363,3.706117717762851,-2.9918081078614094,38.87149622118052,-25.973540737936347,1.9861174507340449,11,0.22999954223632812,-1.7299995422363281,-5.09999942779541,-6.289999008178711,1.5200004577636719,3,0.09143618332223524,1.1675993845340744,45.02000045776367,-1.591838879568394,45.65999984741211,-1.6923082566115248,45.36999893188477,0.09143618332223524
6078,2004-11-05,45.4900016784668,45.81000137329102,44.88999938964844,45.31000137329102,5516700.0,0.014496019707114005,1.2439081122823779,0.21428603866466608,81.8543169493333,70.97556311567256,-0.48263362569040424,-2.6656678317592366,-4.788561677678828,-3.976336126161087,12.199462630625403,0.9700012207031321,1.6096137339624335,2.1555017471313462,-1.8434163831123342,6.154419877375027,0.156042682009506,4.1549608122531865,-3.2464649240762498,59.24770400841864,-8.565586149346288,1.9994590651218391,11,-0.40000152587890625,-2.3800010681152344,-5.725001335144043,-6.940000534057617,1.8599967956542969,4,0.07693998397139579,1.188407199268021,44.84000015258789,1.1675993845340744,45.02000045776367,-1.591838879568394,45.65999984741211,0.07693998397139579
6079,2004-11-08,45.459999084472656,45.90999984741211,45.25,45.27999877929688,3310000.0,-0.000659542600288443,-4.500047684140255,1.0,80.58251091632596,73.97448385791401,-0.3026027643266431,-2.446039998985455,-4.6226230105972235,-3.9739431330998514,13.17868068007514,0.6599998474121094,1.8467093031001554,1.9254991531372099,-2.0787850718544973,5.929783378128917,-0.07664295935864374,3.9276412656330635,-2.852745197191169,58.307184540323355,-11.292260295231536,2.0021421124958527,11,-0.2649993896484375,-2.3499984741210938,-4.899998664855957,-6.179998397827148,1.420001983642571,0,0.04685440191402823,1.2439081122823779,45.4900016784668,1.188407199268021,44.84000015258789,1.1675993845340744,45.02000045776367,0.04685440191402823
6080,2004-11-09,45.13000106811523,45.5,44.66999816894531,45.2400016784668,5012300.0,-0.007259085415823097,1.6349379352104148,-0.611113465858581,75.93880566527747,75.65563621644725,0.21982086244557308,-1.913278376643163,-4.133542378756964,-3.6763086795226982,14.14794884199485,0.8300018310546875,2.029104780711158,1.40450115203857,-2.516575442691334,5.325577746768474,-0.5560371453263855,3.3650394494035254,-2.1881274185740693,47.96242705443391,-19.703318717159654,1.9605382973649526,11,0.06499862670899148,-2.0200004577636648,-4.150000572204583,-5.430000305175774,0.8999977111816548,1,0.039663130034684135,-4.500047684140255,45.459999084472656,1.2439081122823779,45.4900016784668,1.188407199268021,44.84000015258789,0.039663130034684135
6081,2004-11-10,43.45000076293945,44.83000183105469,43.31999969482422,44.81999969482422,8090100.0,-0.037225798037100244,1.1726599356168406,12.454466638922764,53.030318952734554,73.64564287006202,1.7727052243780363,-0.16702042745343704,-2.3081221767920113,-2.030945688551512,14.086565624165793,1.8100013732910085,2.0911765524977923,-0.32299919128418253,-4.204383170169599,3.5583847876012342,-2.2636911807268874,1.6176927981585223,-0.2002769321194009,5.019345963564488,-58.30691208052193,1.9406919894427075,11,1.6049995422363281,-0.3400001525878906,-2.4700002670288086,-3.75,2.680000305175774,2,0.07042571932941755,1.6349379352104148,45.13000106811523,-4.500047684140255,45.459999084472656,1.2439081122823779,45.4900016784668,0.07042571932941755
6082,2004-11-11,44.13000106811523,44.27000045776367,43.22999954223633,43.540000915527344,4986100.0,0.015650179361004213,1.3908096376033148,-0.4306573814449587,54.166683757598584,71.77515865858123,1.0143936472460595,-0.5931107082389744,-2.8575929912520692,-2.7673685530903995,14.945485504102344,1.0400009155273438,2.1881244559727975,0.1765010833740135,-3.390991369636673,3.7439935363847,-1.6072451431313297,1.9602473098793567,2.6599998474121165,33.582142663967645,-28.6525924767447,1.7837462265053432,11,0.8799991607666087,-1.0200004577636648,-3.1500005722045827,-4.430000305175774,1.30999755859375,3,0.04622698960920757,1.1726599356168406,43.45000076293945,1.6349379352104148,45.13000106811523,-4.500047684140255,45.459999084472656,0.04622698960920757
6083,2004-11-12,44.41999816894531,44.43000030517578,43.36000061035156,44.0,4540200.0,0.006571427460028145,3.8636079900124844,0.7118611191931034,50.86454578984312,69.5459049628782,0.6150653045335233,-0.5829994596268904,-3.0180919563762743,-3.1375834811904895,15.784698016592088,1.0699996948242188,2.0812509399299017,0.2569982528686552,-2.8525328336901623,3.3665293394274727,-1.2977672904107536,1.811763796148064,2.2988027191162104,44.40292877619401,-16.030794906416695,1.5547655432794103,11,0.5900020599365234,-1.30999755859375,-3.439997673034668,-4.719997406005859,1.6400032043457102,4,0.04367407747356755,1.3908096376033148,44.13000106811523,1.1726599356168406,43.45000076293945,1.6349379352104148,45.13000106811523,0.04367407747356755
6084,2004-11-15,45.70000076293945,45.9900016784668,44.099998474121094,44.27000045776367,5780600.0,0.028815908301612847,-1.1355916861352253,3.4047774750227067,60.35132542760981,68.70110266103639,-0.6852668886959279,-1.5469458331265287,-4.09882730391265,-4.48446896381369,16.58822562657135,1.8900032043457031,1.9060966875535854,1.2860008239746108,-1.4245899867735332,3.996591634722755,-0.06929458139946121,2.641296229348683,0.9490240982055624,89.49272858449963,28.621393463438764,1.3552954053740716,11,-0.6900005340576172,-2.5900001525878906,-4.720000267028809,-6.0,0.13000106811523438,0,0.03610498213644919,3.8636079900124844,44.41999816894531,1.3908096376033148,44.13000106811523,1.1726599356168406,43.45000076293945,0.03610498213644919
6085,2004-11-16,45.43999862670898,45.75,44.84000015258789,45.4900016784668,4529900.0,-0.005689324549012387,2.19298363025525,-0.03496716159908304,49.926777938879916,65.3417600308748,-0.5137836113398251,-0.9920560841356192,-3.632990199272932,-4.307751376863003,17.75128563346578,0.9099998474121094,1.7019616029013562,0.8064987182617145,-1.4259064012411642,3.038903837764593,-0.3097038414897284,1.9227012780131574,1.1406457280578621,80.07236862109832,21.710515802676518,1.1162025597514407,11,-0.8299980163574148,-2.3299980163574148,-4.314997673034661,-5.739997863769524,0.28000259399415484,1,0.03169019553094432,-1.1355916861352253,45.70000076293945,3.8636079900124844,44.41999816894531,1.3908096376033148,44.13000106811523,0.03169019553094432
6086,2004-11-17,47.02000045776367,47.54999923706055,45.91999816894531,45.9900016784668,8967700.0,0.034771168107518236,-1.7863128036255747,-20.598718339942145,60.33856227962865,63.005983075247926,-1.9894640000917434,-2.244511101700134,-5.002606711531186,-5.951039633564292,19.216745793287952,2.1100006103515696,1.5413701298661238,2.1055006027221665,0.1952562746947848,4.015744930749548,1.1503784387084792,3.060622766735854,-3.7900009155273438,87.73150887182086,30.082232872512478,0.9551221640136891,11,-1.6300010681152344,-3.530000686645508,-5.659999847412109,-7.319999694824219,-1.8600006103515625,2,-0.02105490575986002,2.19298363025525,45.43999862670898,-1.1355916861352253,45.70000076293945,3.8636079900124844,44.41999816894531,-0.02105490575986002
6087,2004-11-18,47.11000061035156,47.1500015258789,45.54999923706055,45.97000122070313,9690000.0,0.0019140823418055675,1.6229519473697565,1.1067968356493072,59.705162583756845,60.5449659235172,-1.9261581492693196,-2.120309593441533,-4.929385891989419,-6.134623262934454,20.123857339986994,1.6000022888183523,1.4128614923723006,1.9905006408691435,0.06092445873514407,3.920076823003143,1.0257125498021438,2.955288731936143,-3.793601074218749,89.49883601621657,33.6331033267644,0.9647880910670005,11,-1.720001220703125,-3.6200008392333984,-5.715000152587898,-7.409999847412109,-1.2700004577636719,3,-0.020802367428137902,-1.7863128036255747,47.02000045776367,2.19298363025525,45.43999862670898,-1.1355916861352253,45.70000076293945,-0.020802367428137902
6088,2004-11-19,45.88000106811523,46.61999893188477,45.66999816894531,46.4000015258789,4704700.0,-0.026109096291670686,-1.0212647666354644,-0.4561409966403905,52.76873922069221,57.454546846224574,-0.7096462994165194,-0.7416778156608288,-3.5802978362827034,-5.010301449934282,20.11817640760257,1.44000244140625,1.2150728269809932,0.642000961303701,-1.1581467442126225,2.4421486668200245,-0.2580728914544608,1.5420748140618628,-2.4789295379638574,51.59426667713384,-1.5631373024414117,0.9000738527581634,11,-0.49000167846678977,-2.390001296997063,-4.272500991821282,-6.180000305175774,0.36999893188477273,4,-0.009590288386284174,1.6229519473697565,47.11000061035156,-1.7863128036255747,47.02000045776367,2.19298363025525,45.43999862670898,-0.009590288386284174
6089,2004-11-22,45.7400016784668,45.91999816894531,45.09000015258789,45.81000137329102,3566600.0,-0.0030514251610539445,4.724256774533018,0.1346146792356077,50.44151095609058,54.62151410075936,-0.5875374676030276,-0.5146521223391289,-3.3200590660326554,-4.942419650667446,20.049745632091536,0.8299980163574219,1.0159446604481417,0.4300014495849638,-1.3268501280472975,2.186853027217225,-0.44842433923116687,1.3084272384010944,-2.2559515941772403,33.210399628383605,-15.424771750946384,0.8784257888161291,11,-0.3500022888183594,-2.250001907348633,-4.04000186920166,-6.040000915527344,0.48999786376953125,0,0.006996057784905529,-1.0212647666354644,45.88000106811523,1.6229519473697565,47.11000061035156,-1.7863128036255747,47.02000045776367,0.006996057784905529
6090,2004-11-23,45.47000122070313,46.25,45.29999923706055,45.54999923706055,3866100.0,-0.005902939393436335,-3.523791791173559,1.1428337874657226,52.589185494679,54.572499272086525,-0.29528883999629585,-0.13999152839326,-2.9453069952101245,-4.733107217149943,20.0379394729374,0.9500007629394531,0.7411362292631338,0.0890008926391701,-1.5652238740529256,1.7432256593312658,-0.7381114907068778,0.916113275985218,-1.9046321533581576,15.447203639781081,-36.007720754867975,0.8271123833460484,11,-0.0800018310546946,-1.615001678466804,-3.795001029968269,-5.770000457763679,1.1100006103515554,1,0.007917321325860094,4.724256774533018,45.7400016784668,-1.0212647666354644,45.88000106811523,1.6229519473697565,47.11000061035156,0.007917321325860094
6091,2004-11-24,45.97999954223633,46.08000183105469,45.540000915527344,45.56999969482422,2636900.0,0.011216149281759513,-1.2978889186491027,-5.125125172858211,56.31928408908286,54.81167708669589,-0.4566918082654894,-0.6411182785399774,-3.307973161551388,-5.275098305531785,19.603051659648383,0.6100006103515554,0.49473179367326736,0.5724992752075195,-1.1032206525449197,2.248219202959959,-0.2653606886687001,1.4103592390837392,-2.33493787149704,43.203825064766626,-9.436221691647965,0.8378599638762189,11,-0.5249996185302734,-2.125,-4.304999351501465,-6.279998779296875,-0.6800003051757812,2,-0.00565459600090612,-3.523791791173559,45.47000122070313,4.724256774533018,45.7400016784668,-1.0212647666354644,45.88000106811523,-0.00565459600090612
6092,2004-11-26,45.599998474121094,46.1500015258789,45.599998474121094,45.84000015258789,973300.0,-0.00826448612219255,-3.5833267106412823,-0.5853701653346235,50.62855284399726,54.78545564826857,0.1718263319069422,-0.25115420952457157,-2.7865312032546683,-4.934733971544475,18.96275741413578,0.5500030517578054,0.2980863085418406,0.1779983520507784,-1.4991873654248806,1.8551840695264374,-0.6605945066870547,1.0165912107886115,-1.8768380520553833,33.33325022439398,-17.707955515082077,0.8385928587378312,11,0.22500038146972656,-1.0999984741210938,-4.247498512268066,-5.899997711181641,-1.7699966430664062,4,-0.00964909301386696,-1.2978889186491027,45.97999954223633,-3.523791791173559,45.47000122070313,4.724256774533018,45.7400016784668,-0.00964909301386696
6093,2004-11-29,45.52000045776367,46.2400016784668,45.25,45.959999084472656,3503100.0,-0.0017543425226828058,-1.020412532454136,1.8333147897957562,50.34091692325565,53.67318803667366,0.47412854883936717,-0.18123569684352958,-2.580836507907719,-4.900190050952489,18.29629940191157,0.9900016784667969,0.43557770365340787,0.09850025177001953,-1.5785558800657213,1.7755563836057604,-0.7400278141478509,0.93702831768789,-1.7203032593980652,37.06899670160184,-12.51390101112014,0.8385280659178687,11,0.6749992370605469,-0.13000106811523438,-3.8924999237060547,-5.819999694824219,-2.400001525878899,0,0.007029870202245103,-3.5833267106412823,45.599998474121094,-1.2978889186491027,45.97999954223633,-3.523791791173559,45.47000122070313,0.007029870202245103
6094,2004-11-30,45.06000137329102,45.709999084472656,44.900001525878906,45.56000137329102,4845800.0,-0.010105427940394374,1.025005483658733,1.1363671830973705,49.60806443207156,53.637775424806065,0.9317835793484903,0.2680936707544035,-2.0510869997736236,-4.500916460577038,17.490041642408826,0.80999755859375,0.5158091429926586,-0.34599895477294496,-2.0307716947059262,1.3387737851600363,-1.1883853247394356,0.4963874151935457,-1.185298134151516,11.851853944967099,-36.36892445387192,0.8423863699664903,11,1.1649990081787038,0.32999801635741477,-2.4800004959106516,-4.555000305175788,-2.750000000000007,1,0.026409200853117154,-1.020412532454136,45.52000045776367,-3.5833267106412823,45.599998474121094,-1.2978889186491027,45.97999954223633,0.026409200853117154
6095,2004-12-01,47.63999938964844,47.63999938964844,45.38999938964844,45.459999084472656,6253100.0,0.05725694491182787,1.0642198945183858,-4.3600006103515625,71.31230657288386,54.85708034627887,-1.456491655671222,-2.2724729348682047,-4.537976167744418,-7.104420878093464,17.301738066270218,2.5799980163574148,0.6840746584902178,2.1349990844726534,0.17686370547615127,4.0931344634691555,1.1559313949744023,3.1140667739709045,-3.6917902305505095,100.0,44.40132544610601,0.979067689498252,12,-1.3699989318847656,-2.2049999237060547,-5.059998512268066,-7.134998321533203,-4.669998168945305,2,-0.029596974506227336,1.025005483658733,45.06000137329102,-1.020412532454136,45.52000045776367,-3.5833267106412823,45.599998474121094,-0.029596974506227336
6096,2004-12-02,47.31000137329102,48.1500015258789,47.16999816894531,47.40999984741211,6320100.0,-0.006926910591630309,-4.157846129135844,-0.045870853267162004,66.77216106721445,55.642302399996375,-1.208072694500295,-1.8573443290776908,-4.081644867110207,-6.77964889601521,16.826827910413154,0.9800033569335866,0.6667108958564683,1.6905010223388715,-0.4108016345871661,3.791803679264909,0.6398496938758527,2.7411523508018902,-3.2141206049710718,74.1538414588345,15.118772017503645,1.050651328463018,12,-0.7849998474121165,-1.6200008392334055,-4.730000495910652,-6.805000305175788,-5.060001373291023,3,-0.015430131495376753,1.0642198945183858,47.63999938964844,1.025005483658733,45.06000137329102,-1.020412532454136,45.52000045776367,-0.015430131495376753
6097,2004-12-03,48.93999862670898,49.86000061035156,48.849998474121094,48.90999984741211,10765900.0,0.03445354483414098,-12.466558160826,-0.2999923704890019,70.88725590952187,57.65547092097745,-2.850998873498341,-3.3354406217599717,-5.573112433738849,-8.352276250451588,17.492110973348467,2.5499992370605398,0.8222269375316742,3.1154983520507713,0.5793975350407266,5.651599169060816,1.8474479435457525,4.38354876055579,-4.600870612935488,81.45156948672302,19.71608758702986,1.2680504085050222,12,-1.559997558593743,-2.394998550415032,-6.359997749328606,-7.979997634887688,-6.520000457763665,4,-0.0743767775191948,-4.157846129135844,47.31000137329102,1.0642198945183858,47.63999938964844,1.025005483658733,45.06000137329102,-0.0743767775191948
6098,2004-12-06,48.9900016784668,49.27999877929688,48.34000015258789,48.77000045776367,4245300.0,0.0010217215602970064,1.3500100136375968,7.333672431334392,67.15329599516306,59.512335925318844,-2.697082162875283,-3.2778448759853376,-5.451812073547302,-8.342439516867522,17.70629247051111,0.9399986267089915,0.7628232168600775,2.9905014038085938,0.09414817010443954,5.886854637512748,1.5423247869565202,4.438678020660667,-4.209203856967065,82.45969571630953,23.23418282147572,1.4481766168520764,12,-1.6100006103515625,-2.4450016021728516,-6.410000801086426,-7.895000457763672,-4.540000915527344,0,-0.10532761115785283,-12.466558160826,48.93999862670898,-4.157846129135844,47.31000137329102,1.0642198945183858,47.63999938964844,-0.10532761115785283
6099,2004-12-07,47.59000015258789,49.349998474121094,47.52999877929688,49.06999969482422,5151900.0,-0.0285772908330858,-1.274996364121881,-6.727233319461784,60.01865042854041,60.33783202908122,-1.1254100420435194,-1.8025023722703963,-3.877769060153639,-6.881509365973848,17.656134354614423,1.8199996948242116,0.6675623492760252,1.4839998245239272,-1.4845680690223162,4.452567718070171,-0.0002841222491909434,2.9682837712970453,-2.40286610798001,49.21700586456207,-7.067010097670959,1.4842839467731215,12,-0.20999908447265625,-1.0450000762939453,-4.8274993896484375,-6.494998931884766,-4.1399993896484375,1,-0.09392732099959966,1.3500100136375968,48.9900016784668,-12.466558160826,48.93999862670898,-4.157846129135844,47.31000137329102,-0.09392732099959966
6100,2004-12-08,46.91999816894531,47.40999984741211,46.6500015258789,47.33000183105469,5596500.0,-0.014078629575422386,1.6666622050300741,0.27702958711044323,49.490823163069045,59.57911414841302,-0.2549013846732393,-1.0451055687196487,-3.034376644112598,-6.168386329631957,17.79665540478331,0.9399986267089915,0.71481739998341,0.7244979858398466,-2.2280634821885883,3.6770594538682815,-0.7517827481743709,2.200778719854064,-1.3590347990779392,8.411112774842683,-42.08174937773615,1.4762807340142161,12,0.4600028991699219,-0.3749980926513672,-4.157497406005859,-5.799997329711914,-2.009998321533203,2,-0.09825227995651309,-1.274996364121881,47.59000015258789,1.3500100136375968,48.9900016784668,-12.466558160826,48.93999862670898,-0.09825227995651309
6101,2004-12-09,46.5099983215332,46.9900016784668,45.43999862670898,46.02000045776367,7722600.0,-0.008738275008788765,1.1379284943832146,-1.1951060662448827,47.041407541140615,59.18054244809561,0.26617628256168047,-0.41540203092479544,-2.4821568167271693,-5.742120559122533,18.55958491478814,1.5500030517578196,0.7969128700349657,0.16149826049804972,-2.494246419161776,2.8172429401578754,-1.1663740793318667,1.489370600327966,3.3500022888183594,24.20812702763595,-20.468764643531006,1.3278723398299144,12,0.8700027465820312,0.03500175476074219,-3.4199981689453125,-5.384998321533203,-1.279998779296875,3,-0.07611260435567724,1.6666622050300741,46.91999816894531,-1.274996364121881,47.59000015258789,1.3500100136375968,48.9900016784668,-0.07611260435567724
6102,2004-12-10,46.16999816894531,46.70000076293945,45.959999084472656,46.0099983215332,3845400.0,-0.007310259403524366,-4.692357351409246,0.3265317244063838,51.56755254283705,59.316835294715766,0.7772723017645973,0.08987360006460676,-2.035127488381434,-5.357009475653982,19.420617068810465,0.7400016784667969,0.8775122589687072,-0.28050174713134624,-2.725849631203431,2.1648461369407386,-1.5031756891673922,0.9421721949046997,3.601602401733402,18.67006574743206,-24.093654761200757,1.2226739420360435,12,1.2100028991699219,0.3750019073486328,-2.079998016357422,-4.649997711181641,-2.3199996948242188,4,-0.08490358077557747,1.1379284943832146,46.5099983215332,1.6666622050300741,46.91999816894531,-1.274996364121881,47.59000015258789,-0.08490358077557747
6103,2004-12-13,46.36000061035156,46.6500015258789,45.77999877929688,46.540000915527344,3298400.0,0.004115279379284242,3.3499971389880483,-1.125002980235081,53.33332786423288,59.7307534538448,0.8034453803878563,0.055509308019196624,-2.17461585051106,-5.507842735562569,20.189646975391714,0.870002746582017,0.889249367802563,-0.18749942779540874,-2.440019518610434,2.0650206630196166,-1.3137594732029214,0.9387606176121039,3.324967921447758,23.529463415490934,-19.59822158308148,1.1262600454075133,12,1.2649993896484375,0.1849994659423828,-2.270000457763672,-4.840000152587891,-3.049999237060547,0,-0.0849871093514718,-4.692357351409246,46.16999816894531,1.1379284943832146,46.5099983215332,1.6666622050300741,46.91999816894531,-0.0849871093514718
6104,2004-12-14,47.349998474121094,47.43999862670898,46.5,46.599998474121094,4092600.0,0.021354569688001312,1.0215017596823703,-4.166659602424448,59.38122696238067,58.40507794156667,0.19270996008837216,-0.8480149748922301,-3.1021990556234726,-6.426650150500713,20.29630720326986,1.0799980163574148,1.02713900615786,0.7199985504150419,-1.5226688559357413,2.962665956765825,-0.40133515276035325,1.841332253590437,2.250070659576423,95.49999237060582,46.85210565258983,1.121333703175392,12,0.3000011444091797,-0.8049983978271484,-3.249998092651367,-5.829998016357422,-2.9399986267089844,1,-0.06124599376210371,3.3499971389880483,46.36000061035156,-4.692357351409246,46.16999816894531,1.1379284943832146,46.5099983215332,-0.06124599376210371
6105,2004-12-15,46.88000106811523,47.59000015258789,46.54999923706055,47.5,3969600.0,-0.009926027901832835,1.6000047683761296,-0.8266652425130303,54.50902761108111,57.04250755755185,0.607443572755038,-0.2789043545748484,-2.5829881253818527,-5.88300178600273,20.438940223681865,1.0400009155273438,1.1786949503083122,0.1780010223388615,-1.995190341214169,2.351192385891892,-0.9085946594376537,1.2645967041153767,2.6368666554425175,66.97681020563843,16.911584271177233,1.0865956817765168,12,0.7699985504150462,-0.33500099182128196,-2.7275009155273366,-5.360000610351555,-2.8899993896484304,2,-0.07316553385295554,1.0215017596823703,47.349998474121094,3.3499971389880483,46.36000061035156,-4.692357351409246,46.16999816894531,-0.07316553385295554
6106,2004-12-16,46.02999877929688,47.18999862670898,45.77999877929688,46.75,4122100.0,-0.018131447727215644,-1.3114728468869636,1.1612942920955398,52.057418328950426,54.9503033819328,1.40447914663536,0.5197758207508585,-1.681029188633623,-4.963703247054681,19.5311881490101,1.4099998474120952,1.3705840795224304,-0.6225011825561424,-2.810245496078501,1.5652431309662163,-1.7163733393173217,0.47137097420503693,3.4053315623238873,13.81214421652295,-36.78455700142579,1.0938721567611784,12,1.364999771118157,0.5150012969970632,-1.8774986267089915,-4.50999832153321,-1.270000457763679,3,-0.024331934859588178,1.6000047683761296,46.88000106811523,1.0215017596823703,47.349998474121094,3.3499971389880483,46.36000061035156,-0.024331934859588178
6107,2004-12-17,46.13000106811523,47.099998474121094,45.61999893188477,45.75,4996500.0,0.002172545980238416,-3.6249754132072116,-0.5277783664646247,52.91308757990093,53.36805800245923,0.9654926645725865,0.36110398670184196,-1.7165254357472577,-4.982266602090583,18.807750566843822,1.479999542236321,1.110525871507022,-0.4734989166259851,-2.661997460177375,1.7149996269254046,-1.56774818840168,0.6207503551497098,3.2254226392073093,25.888417269529835,-25.328087462774445,1.0942492717756958,12,1.2649974822998118,0.41499900817871804,-2.0475006103515554,-4.610000610351555,-0.17000198364257102,4,-0.019510112834161042,-1.3114728468869636,46.02999877929688,1.6000047683761296,46.88000106811523,1.0215017596823703,47.349998474121094,-0.019510112834161042
6108,2004-12-20,45.43999862670898,46.47999954223633,45.29999923706055,46.2599983215332,3738100.0,-0.014957780737689497,-1.145458076418896,-2.157887868292987,51.775687340415544,52.4521732148898,1.228120259693064,1.071382737944731,-0.9109989581659335,-4.229977922019408,17.96544743472184,1.1800003051757812,0.9071045759026788,-1.1415012359619183,-3.3691198618876257,1.086117389963789,-2.2553105489247685,-0.027691922999068197,3.8371165790012896,6.113508020855581,-48.013509650345846,1.113809312962853,12,1.0050010681152415,1.1700019836425852,-1.379998207092278,-3.9199981689453054,1.25,0,-0.03499120159861324,-3.6249754132072116,46.13000106811523,-1.3114728468869636,46.02999877929688,1.6000047683761296,46.88000106811523,-0.03499120159861324
6109,2004-12-21,46.06000137329102,46.22999954223633,45.31000137329102,45.66999816894531,3984300.0,0.013644427053693065,1.5205445091840006,-0.4756138408433321,40.961119372400056,51.50442834925991,0.4115415451998601,0.5023378907056042,-1.4142731324943085,-4.822097272686072,17.51914245563279,0.9199981689453054,0.4912415291256309,-0.5374984741210866,-2.744166551485698,1.6691696032435246,-1.6408325128033923,0.565835564561219,3.0580291936732564,33.187852942646614,-14.511266083978732,1.1033340386823065,12,0.384998321533196,0.9199981689453054,-2.0000009536743235,-4.540000915527351,-0.19000244140625,1,-0.05970473117690045,-1.145458076418896,45.43999862670898,-3.6249754132072116,46.13000106811523,-1.3114728468869636,46.02999877929688,-0.05970473117690045
6110,2004-12-22,45.83000183105469,46.34000015258789,45.59000015258789,45.599998474121094,2765300.0,-0.004993476669101993,-5.0,0.5897473517415309,41.43519857372881,50.88151624176971,0.5259773092455546,0.8017992961785296,-1.0629753281075978,-4.556167423010649,16.9043180083348,0.75,0.10969084485893177,-0.7854980468749986,-2.9590662530279204,1.3880701592779232,-1.8722821499514595,0.3012860562014623,3.1353074827134435,28.042474346657297,-15.63653853359705,1.086784103076461,12,0.6149978637695312,1.519998550415039,-1.7700014114379883,-4.310001373291016,0.4199981689453125,2,-0.03098411361354947,1.5205445091840006,46.06000137329102,-1.145458076418896,45.43999862670898,-3.6249754132072116,46.13000106811523,-0.03098411361354947
6111,2004-12-23,45.72000122070313,46.11999893188477,45.56999969482422,45.63999938964844,1617400.0,-0.0024001877799842974,-3.9999653211264343,0.34782897137363356,27.387703733627603,48.194866374079766,0.5723174030886824,0.9394909546984351,-0.8688168467436768,-4.393586182252058,16.25061911171785,0.549999237060554,-0.12500988548440262,-0.8824987411498952,-3.0750973560773076,1.3100998737775171,-1.978798048613605,0.2138005663138145,3.0986956899966955,23.333453425705954,-14.924504198051608,1.0962993074637062,12,0.7249984741210866,1.6599998474121023,-1.8600006103515696,-4.20000076293946,1.3299980163574148,3,-0.03783900909987181,-5.0,45.83000183105469,1.5205445091840006,46.06000137329102,-1.145458076418896,45.43999862670898,-0.03783900909987181
6112,2004-12-27,45.15999984741211,45.9900016784668,44.9900016784668,45.95000076293945,2462500.0,-0.012248498651339479,1.2988433172853473,-9.87478542818909,24.901732959630266,45.03580027356837,1.0884456339430315,1.5440002856932935,-0.16559864531442514,-3.7968198073551633,15.553831514114503,1.0,-0.19814785447187688,-1.4205001831054673,-3.663697556548101,0.8226971903371663,-2.5420988698267877,-0.298901496384147,3.517949156342148,11.409289441210055,-20.37932243847191,1.121598686721317,12,1.1300010681152344,2.220001220703125,-0.7200002670288086,-3.260000228881836,1.6800003051757812,0,-0.008857429743809653,-3.9999653211264343,45.72000122070313,-5.0,45.83000183105469,1.5205445091840006,46.06000137329102,-0.008857429743809653
6113,2004-12-28,45.84000015258789,45.84000015258789,44.7599983215332,45.27000045776367,2683600.0,0.015057579882050254,2.7894821378378016,-0.7215177648797164,37.337213166701446,42.586465407381795,0.36534626225410705,0.9372563767925755,-0.6821786120114837,-4.42710548274745,15.182623357820479,1.0800018310546875,-0.1996251086525831,-0.7564998626708999,-2.9722449269640734,1.4592452016222737,-1.8643723948174866,0.3513726694756869,2.616672011649122,68.3544670536085,37.16886333757941,1.1078725321465879,12,0.33499908447265625,1.4699993133544922,-1.4000005722045898,-3.875,0.5400009155273366,1,0.0026177777374634115,1.2988433172853473,45.15999984741211,-3.9999653211264343,45.72000122070313,-5.0,45.83000183105469,0.0026177777374634115
6114,2004-12-29,46.25,46.75,45.77000045776367,45.88999938964844,2512300.0,0.008944150219182712,-2.2666734483679414,0.6315803563063003,44.96242671775868,41.52573197479042,-0.24261060228318598,0.6545378227162502,-0.9351316026199186,-4.760551135440743,15.029890677772556,0.9799995422363281,-0.2225690451071003,-0.40599994659423544,-2.5090643147780085,1.6970644215895376,-1.4575321306861184,0.6455322374976475,1.9109382568207067,74.87439305150603,39.12223427740166,1.0515321840918865,12,-0.27500152587890625,1.0599994659423828,-1.8100004196166992,-3.770000457763672,2.5,2,0.009513483820734692,2.7894821378378016,45.84000015258789,1.2988433172853473,45.15999984741211,-3.9999653211264343,45.72000122070313,0.009513483820734692
6115,2004-12-30,46.22999954223633,46.56999969482422,46.13000106811523,46.22999954223633,1367600.0,-0.00043244233002537324,-3.4000534065763968,0.0,47.763591513591514,41.0486401064172,-0.3626452249479897,0.593940078192098,-0.7670067255106616,-4.660461499696879,13.774572942308764,0.4399986267089915,-0.2826852381282663,-0.35550041198730753,-2.413731395471963,1.702730571497348,-1.3846159037296388,0.6736150797550238,1.6588635197613755,73.86934577038609,35.14268404881476,1.029115491742329,12,-0.3000011444091797,1.0799999237060547,-1.7899999618530273,-3.280000686645508,2.2600021362304688,3,-0.007787164480126285,-2.2666734483679414,46.25,2.7894821378378016,45.84000015258789,1.2988433172853473,45.15999984741211,-0.007787164480126285
6116,2004-12-31,46.58000183105469,46.72000122070313,46.11999893188477,46.22000122070313,1494900.0,0.007570891029289095,-1.1428454653206903,100.0,53.26956047713436,41.088248206109796,-0.7000418329356322,0.19651960357840892,-0.9730468793299707,-4.930560019476843,12.246465154242236,0.6000022888183594,-0.4962854423130594,0.03100185394286825,-1.9988271856864372,2.0608308935721737,-0.9839126658717845,1.045916373757521,1.0585520517058526,91.45738565023281,48.120249479128795,1.0149145198146527,12,-0.8250026702880859,0.7299976348876953,-1.9575023651123047,-3.3500022888183594,2.529998779296875,4,-0.0070846246904755494,-3.4000534065763968,46.22999954223633,-2.2666734483679414,46.25,2.7894821378378016,45.84000015258789,-0.0070846246904755494
6117,2005-01-03,45.29999923706055,47.0,45.25,46.7599983215332,4026500.0,-0.027479659589467187,-1.2435932548221762,-4.055546136566011,42.798915508222066,40.090829113643856,0.5027087084015207,1.2541408669231942,0.38710934538307384,-3.547427059183647,9.873760092486354,1.75,-0.66017579174936,-1.0670007705688462,-2.829273626945117,0.6952720858074244,-1.9481371987569815,-0.18586434238071092,2.1082702008018046,24.107165665025555,-20.837636484634267,0.8811364281881354,1,0.5799999237060547,2.010000228881836,-0.6449995040893555,-2.0699996948242188,2.5400009155273438,0,0.038631347228992974,-1.1428454653206903,46.58000183105469,-3.4000534065763968,46.22999954223633,-2.2666734483679414,46.25,0.038631347228992974
6118,2005-01-04,43.83000183105469,45.7400016784668,43.38000106811523,45.59000015258789,6943600.0,-0.032450274409789315,1.2912612010362705,1.2054790583440023,27.55107502291736,38.600824185923564,1.922480429346308,2.442996879220132,1.9057125174991256,-1.9685474875581974,8.2562316068708,2.3600006103515696,-0.7794100277343716,-2.2789981842040987,-3.931847001309748,-0.6261493670984493,-3.1054225927569234,-1.452573775651274,3.366405917501332,12.430963970068488,-25.039999877878785,0.8264244085528238,1,1.3599987030029297,2.789999008178711,1.3324975967407227,-0.6000022888183594,4.539997100830085,1,0.06867438274667248,-1.2435932548221762,45.29999923706055,-1.1428454653206903,46.58000183105469,-3.4000534065763968,46.22999954223633,0.06867438274667248
6119,2005-01-05,43.11999893188477,44.349998474121094,43.11999893188477,43.54999923706055,6263700.0,-0.016199015959585505,-4.720924043221532,0.24431858821387065,26.732709260252506,36.96721426220397,2.4267895883223076,2.952314805748891,2.631605045479553,-1.1541227075615907,7.25900037220054,1.229999542236321,-0.9477786065183125,-2.76550102233886,-4.750618772099699,-0.7803832725780211,-3.758059897219276,-1.7729421474584441,3.8800010681152273,0.0,-32.34496295432393,0.9925588748804195,1,1.94000053405761,3.3700008392333913,2.6725006103515554,0.1100006103515554,6.790000915527337,2,0.07560301987437823,1.2912612010362705,43.83000183105469,-1.2435932548221762,45.29999923706055,-1.1428454653206903,46.58000183105469,0.07560301987437823
6120,2005-01-06,42.310001373291016,43.72999954223633,42.29999923706055,43.41999816894531,6199000.0,-0.01878473048835838,-1.5309715990993271,2.5813860648321074,26.865723337133772,36.90921644037133,3.0005004404980724,3.5829336731035184,3.4564670804837903,-0.25005948700768954,7.029159081452044,1.4300003051757812,-1.0839016210018144,-3.344998741149901,-5.831581232300763,-0.8584162499990384,-4.588289986725329,-2.1017074955744732,4.224398498535159,0.21281137461376196,-33.05224281087254,1.24329124557543,1,2.339998245239258,3.769998550415039,3.4974985122680664,0.9199981689453125,7.4199981689453125,3,0.15220984206288302,-4.720924043221532,43.11999893188477,1.2912612010362705,43.83000183105469,-1.2435932548221762,45.29999923706055,0.15220984206288302
6121,2005-01-07,42.97000122070313,43.58000183105469,42.400001525878906,42.54999923706055,6819600.0,0.015599145024579375,-2.2777904346121445,-0.3783812577540024,31.627929052035654,37.65657156174971,2.1337799514225892,2.787020063313115,2.774174299945983,-0.8167893100545882,7.604312149115411,1.2700004577636719,-1.1420195887165931,-2.5079990386962834,-5.231051020600084,0.21505294320751744,-3.8695250296481802,-1.1464730477443865,2.971582562255854,14.255359040060148,-19.11897401666041,1.3615259909519004,1,1.6799983978271413,3.1099987030029226,2.8824987411498952,0.30499839782714133,7.529998779296868,4,0.1284617244810342,-1.5309715990993271,42.310001373291016,-4.720924043221532,43.11999893188477,1.2912612010362705,43.83000183105469,0.1284617244810342
6122,2005-01-10,42.25,43.25,42.25,42.90999984741211,4803500.0,-0.016755904124951093,-2.030303730890385,-1.571420786368853,31.517987185636017,37.00999089718688,2.6793503202352795,3.3711265579865426,3.467569767721834,-0.027674928005083643,8.240742147943662,1.0,-1.2202778840171504,-3.0320003509521456,-6.089144279260111,0.025143577355819957,-4.560572315106128,-1.5034283867981628,3.181761946533207,0.0,-35.301538640048115,1.5285719641539826,1,2.375,3.8050003051757812,3.8575010299682617,1.2800006866455078,7.930000305175781,0,0.1623668783515162,-2.2777904346121445,42.97000122070313,-1.5309715990993271,42.310001373291016,-4.720924043221532,43.11999893188477,0.1623668783515162
6123,2005-01-11,42.41999816894531,42.599998474121094,41.70000076293945,41.86999893188477,7305100.0,0.0040236253004808376,-1.0224768223842404,-0.8333323700257096,27.750602866431123,35.09756602481715,2.2050967521780507,3.047042176872445,3.2653004274180475,-0.11681043333065588,9.142136724378178,0.8999977111816406,-1.1911587514147683,-2.6650020599365263,-5.9303513589270835,0.600347239054031,-4.297676709431805,-1.0323274104412477,2.5026818661425807,27.169736900822105,-8.052207766823738,1.6326746494952802,1,1.930002212524414,3.105001449584961,4.542502403259277,1.9650020599365234,7.0,1,0.12776997212627017,-2.030303730890385,42.25,-2.2777904346121445,42.97000122070313,-1.5309715990993271,42.310001373291016,0.12776997212627017
6124,2005-01-12,44.45000076293945,44.75,43.52000045776367,44.02999877929688,9893500.0,0.047854848694459884,1.411762725936564,0.7636410295535381,43.08617196168947,34.57785274127248,-0.1196718476188039,0.8312584548270223,1.2311081703786257,-2.057636201385165,8.949764318613806,2.3300018310546875,-1.0373668364071733,-0.48999958038329794,-3.584967028407114,2.604967867640518,-2.0374833043952094,1.0574841436286135,-2.75,90.16395698020985,51.80177468132132,1.5474837240119088,1,-0.10000038146972656,1.0749988555908203,2.5124998092651367,-0.06500053405761719,4.219997406005859,2,0.08818893367069758,-1.0224768223842404,42.41999816894531,-2.030303730890385,42.25,-2.2777904346121445,42.97000122070313,0.08818893367069758
6125,2005-01-13,43.45000076293945,44.560001373291016,43.43000030517578,44.459999084472656,5364500.0,-0.02249718746537699,-1.1523845508281532,-2.40474655089422,39.55842186034285,33.05439289496231,0.49675390177478107,1.6454805791320268,2.205863011554733,-0.9776801233756771,8.680955876014437,1.1300010681152344,-1.0928040683575517,-1.3184995651245117,-4.3400942113241285,1.703095081075105,-2.82929688822432,0.1922977579752967,-1.75,57.3770635328608,16.406892693781572,1.510797323099809,1,0.8999996185302734,1.1949996948242188,3.5124998092651367,0.9349994659423828,4.729999542236328,3,0.1486766161344395,1.411762725936564,44.45000076293945,-1.0224768223842404,42.41999816894531,-2.030303730890385,42.25,0.1486766161344395
6126,2005-01-14,44.90999984741211,44.93999862670898,43.59000015258789,43.72999954223633,7275200.0,0.03360181953593799,1.177420644931072,-1.1683190754064925,48.93797829544999,33.73651098243208,-1.3690134736820525,0.10252847205845228,0.7576958345184295,-2.3362865093531013,8.848761668790925,1.4899978637695241,-1.2259809699059048,0.19749946594238565,-2.7666223573004842,3.1616212891852555,-1.2845614456790528,1.6795603775638241,-3.148999099731448,99.07411113963,52.1189384455415,1.4820609116214354,1,-1.1899986267089844,-0.2649993896484375,2.0525007247924805,-0.5249996185302734,2.779998779296868,4,0.10732575620576323,-1.1523845508281532,43.45000076293945,1.411762725936564,44.45000076293945,-1.0224768223842404,42.41999816894531,0.10732575620576323
6127,2005-01-18,45.22999954223633,45.22999954223633,44.4900016784668,44.63999938964844,4673700.0,0.007125355063715366,1.5084666860634275,0.5,47.326904405923784,35.933825358321684,-1.8997677102152934,-0.30393723378178095,0.45929325547879785,-2.5631803806544013,9.05896822554998,0.7399978637695312,-1.3920088294827266,0.5624992370605497,-2.337648977547275,3.4626474516683743,-0.8875748702433626,2.012573344364462,-3.341838879394537,100.0,53.44864914839761,1.450074107303912,1,-1.7649993896484375,-0.5849990844726562,1.7325010299682617,-0.8449993133544922,3.6199989318847656,1,0.11651559829980718,1.177420644931072,44.90999984741211,-1.1523845508281532,43.45000076293945,1.411762725936564,44.45000076293945,0.11651559829980718
6128,2005-01-19,43.849998474121094,45.18999862670898,43.849998474121094,45.11000061035156,4729500.0,-0.0305107468954664,-1.1269807630592497,-2.1355962887531117,40.30694434858063,37.44207370146925,-0.5773459103695018,1.0022218527262794,1.824346294234374,-1.093799812582418,9.66953100502182,1.3800010681152344,-1.6849548191024937,-0.738001823425293,-3.6361585508547236,2.1601549040041377,-2.187080187140012,0.7110765402894259,-1.761327478515632,23.333241497989864,-18.824315433672023,1.4490783637147158,1,-0.3849983215332031,0.7950019836425781,3.112502098083496,0.7950019836425781,6.960002899169929,2,0.14435580504730128,1.5084666860634275,45.22999954223633,1.177420644931072,44.90999984741211,-1.1523845508281532,43.45000076293945,0.14435580504730128
6129,2005-01-20,43.310001373291016,44.40999984741211,43.099998474121094,43.41999816894531,7869100.0,-0.012314643548933524,-3.943377214133024,0.08729889616169445,38.68217897847744,38.7550132171741,-0.008451369168099632,1.3972712261470974,2.3437795774880925,-0.47783288654467526,10.487456042117206,1.3100013732910156,-1.8288185201958456,-1.1404989242553683,-4.00535321697496,1.7243553684642237,-2.5729260706151678,0.29192822210443126,-1.0328506648877038,9.859286096778643,-27.118438391891846,1.4324271463597962,1,0.154998779296875,1.3349990844726562,3.774998664855957,1.3349990844726562,6.099998474121094,3,0.14107588552103567,-1.1269807630592497,43.849998474121094,1.5084666860634275,45.22999954223633,1.177420644931072,44.90999984741211,0.14107588552103567
6130,2005-01-21,44.40999984741211,44.93999862670898,43.61000061035156,43.97999954223633,9409800.0,0.025398255350771226,-1.2735044407058058,-3.9092075602566325,42.0512734523575,39.91316259498764,-0.8708138884190433,0.1954563247961616,1.2462138328083654,-1.4827184757817236,11.113638450102195,1.6299972534179616,-1.6908202418909681,0.030499649047854405,-2.759818144087724,2.820817442183433,-1.3646592475199384,1.4256585456156472,-1.9556782089788172,61.502381050456066,30.118206098238637,1.3951588965677906,1,-0.9449996948242188,0.2350006103515625,2.6875,0.2350006103515625,5.619998931884773,4,0.09592430389934892,-3.943377214133024,43.310001373291016,-1.1269807630592497,43.849998474121094,1.5084666860634275,45.22999954223633,0.09592430389934892
6131,2005-01-24,43.9900016784668,44.81999969482422,43.66999816894531,44.38999938964844,4910600.0,-0.009457288232118444,-1.2115313372287084,-0.9302265751139973,44.878818427473,41.39769939963619,-0.32510069240908024,0.5050985664726682,1.7179741906727912,-0.9678066848882594,11.789844716162593,1.1500015258789062,-1.4867726557868792,-0.30299854278564453,-3.024763441255473,2.418766355684184,-1.6638809920205588,1.0578839064492698,-1.3691393658053244,41.78416704425584,9.087911017834486,1.3608824492349143,1,-0.5250015258789062,0.4549980163574219,3.1074981689453125,0.654998779296875,4.879997253417976,0,0.09524888535660136,-1.2735044407058058,44.40999984741211,-3.943377214133024,43.310001373291016,-1.1269807630592497,43.849998474121094,0.09524888535660136
6132,2005-01-25,44.7599983215332,44.90999984741211,44.209999084472656,44.5,4848400.0,0.01750390119769696,1.499996594028651,-0.6499995231601133,53.84614171056936,44.29720371565155,-0.7840640957378255,-0.3124196108122703,0.9878325928109177,-1.6502223380505754,12.384582878263489,0.9199981689453125,-1.1885468746214158,0.48699817657470845,-2.2137392893757877,3.1877356425252046,-0.8633705564005396,1.8373669095499565,-1.9825877750972367,79.42582422095336,42.34168714825539,1.3503687329752478,1,-0.5949993133544922,-0.3599987030029297,2.210000991821289,-0.11499786376953125,3.2800025939941406,1,0.06546024162307007,-1.2115313372287084,43.9900016784668,-1.2735044407058058,44.40999984741211,-3.943377214133024,43.310001373291016,0.06546024162307007
6133,2005-01-26,45.959999084472656,46.11000061035156,44.81999969482422,45.0,4812200.0,0.026809669524990865,1.047617029264128,3.692328007394692,61.2877675786266,46.31960322864457,-1.597055503780993,-1.5841917428414405,-0.16689619017579105,-2.758287817893205,12.700606559633082,1.3500022888183594,-0.9232289543825019,1.6809989929199247,-1.03488702111229,4.3968850069521395,0.3230559859038138,3.0389419999360356,-3.035433198288665,95.01656413882954,51.042180318187036,1.357943007016108,1,-1.3549995422363281,-1.6099987030029297,1.010000228881836,-1.3149986267089844,1.940002441406243,2,0.06288075385590708,1.499996594028651,44.7599983215332,-1.2115313372287084,43.9900016784668,-1.2735044407058058,44.40999984741211,0.06288075385590708
6134,2005-01-27,46.68999862670898,46.70000076293945,45.540000915527344,45.9000015258789,5578600.0,0.015883367205787202,1.8641922980921335,0.8229144314903559,67.51999970703103,49.42644521160992,-2.2081018656289473,-2.402726586760899,-0.8834723064756176,-3.36530705627964,13.351006383981492,1.1599998474121094,-0.5572421827131393,2.388998603820795,-0.40025024256763686,5.178247450209227,0.9943741806265791,3.783623027015011,-3.510597962591582,99.67630628684276,48.09405654391304,1.3946244231942153,1,-1.7899990081787038,-2.3399982452392507,-0.16249847412108664,-2.0449981689453054,2.0800018310546946,3,0.08824165491033442,1.047617029264128,45.959999084472656,1.499996594028651,44.7599983215332,-1.2115313372287084,43.9900016784668,0.08824165491033442
6135,2005-01-28,45.86999893188477,46.81999969482422,45.58000183105469,46.54999923706055,4834500.0,-0.017562641228160647,1.0327813492758335,-0.8607630388279572,61.453394525213035,50.81704701491693,-1.1272697652775108,-1.6981448582243317,-0.050918963494027025,-2.423132348537962,14.066366598287306,1.2399978637695312,-0.16276705784002843,1.5869989395141673,-1.1540652703537972,4.328063149382132,0.21646683458018856,2.957531044448146,-2.338538257885169,69.84126023004453,12.978193414637545,1.3705321049339811,1,-0.9099998474121165,-1.5199985504150462,0.8425006866455007,-1.2249984741211009,2.450000762939446,4,0.07717464569345434,1.8641922980921335,46.68999862670898,1.047617029264128,45.959999084472656,1.499996594028651,44.7599983215332,0.07717464569345434
6136,2005-01-31,46.25,46.65999984741211,45.9900016784668,46.22999954223633,3659200.0,0.0082843051441861,-1.6800131226587116,-0.029412424687812355,66.23377668896453,52.91781060192145,-1.4496484957252207,-2.217846605211953,-0.4646278831754671,-2.6864499964132307,14.697426834849281,0.7900009155273366,-0.02942483346734548,1.9835000991821303,-0.702770384714654,4.669770583078915,0.6403648572337346,3.326635341130526,-2.323914643501439,78.16093633987921,13.522407941973796,1.343135241948394,1,-1.2900009155273438,-1.8999996185302734,0.6475000381469727,-1.6049995422363281,1.7700004577636719,0,0.08172970333614882,1.0327813492758335,45.86999893188477,1.8641922980921335,46.68999862670898,1.047617029264128,45.959999084472656,0.08172970333614882
6137,2005-02-01,47.04999923706055,47.20000076293945,46.04999923706055,46.209999084472656,4401500.0,0.01729728080130921,1.017540865666148,41.99904634751097,67.8764614790488,55.98109028308459,-2.1951774393531167,-3.035657791352449,-1.2926353114693612,-3.3899557330418233,15.580103769723927,1.1500015258789062,0.2717046582897069,2.6959993362426786,-0.23488362616987501,5.626882298655232,1.2305578550364018,4.161440817448955,-2.776644159962906,93.69741770756032,23.3147323623662,1.4654414812062777,2,-1.8999996185302734,-2.5999984741210938,-0.1374988555908203,-2.404998779296875,1.9099998474121094,1,0.038682247063473785,-1.6800131226587116,46.25,1.0327813492758335,45.86999893188477,1.8641922980921335,46.68999862670898,0.038682247063473785
6138,2005-02-02,46.84000015258789,47.09000015258789,46.40999984741211,47.06000137329102,4411600.0,-0.004463317489434626,3.85716621253406,-0.2619061675469315,60.736754796652136,58.431598707326216,-1.694654541711742,-2.7284859067562195,-1.0740094659745125,-3.1001508051872477,15.216894051437954,0.6800003051757812,0.3508291555417742,2.335500335693361,-0.7850756820472355,5.456076353433957,0.7752123268230662,3.8957883445636554,-2.1569146794723935,78.31321425042341,10.00176155045483,1.5602880088702964,2,-1.4349994659423828,-2.3899993896484375,-0.0049991607666015625,-2.1949996948242188,-0.09000015258789062,2,0.025619145154361256,1.017540865666148,47.04999923706055,-1.6800131226587116,46.25,1.0327813492758335,45.86999893188477,0.025619145154361256
6139,2005-02-03,46.38000106811523,46.849998474121094,45.84000015258789,46.45000076293945,2933200.0,-0.009820646519516418,1.3218482531219307,0.3181786655569647,63.83382166793583,60.851881842390476,-0.8419159932800682,-2.120449703046951,-0.606037695629162,-2.5620509001971286,14.484574747267976,1.0099983215332031,0.42364511749518385,1.712501144409174,-1.4439377647077833,4.868940053526131,0.13428168985069533,3.2907205989676527,-1.3445474544243794,49.38270151387024,-19.47281515460984,1.578219454558478,2,-0.9450016021728445,-1.9300003051757741,0.3624982833862376,-1.7350006103515554,0.5900001525879048,3,0.03277275598875784,3.85716621253406,46.84000015258789,1.017540865666148,47.04999923706055,-1.6800131226587116,46.25,0.03277275598875784
6140,2005-02-04,48.75,48.81999969482422,46.2599983215332,46.36000061035156,7615300.0,0.05109958769522471,1.0237174770514939,-34.14299727520089,66.69566945184074,63.27597640065356,-2.82904903724134,-4.198501793073788,-2.9316557140221846,-4.846719562232515,13.715458062612768,2.5600013732910156,0.7863764208831867,3.760500144958499,0.31589842998413786,7.20510185993286,2.038199287471322,5.482801002445676,-3.4115097854143457,97.65101659137545,31.270535068770528,1.7223008574871796,2,-2.2350006103515625,-3.489999771118164,-2.1075010299682617,-4.104999542236328,-2.5800018310546875,4,0.00041026580028047377,1.3218482531219307,46.38000106811523,3.85716621253406,46.84000015258789,1.017540865666148,47.04999923706055,0.00041026580028047377
6141,2005-02-07,48.4900016784668,49.25,48.22000122070313,48.540000915527344,5066000.0,-0.005333298903245187,-2.4915203827628054,-0.020920188213061273,64.24827704870148,64.43176921600158,-2.0826055586826797,-3.6931024437609565,-2.645823929564358,-4.484951714392871,12.990179017786591,1.029998779296868,1.252555149474567,3.224501800537112,-0.4176983055105268,6.866701906584751,1.4034017475132927,5.045601853560932,-2.6500015258789062,77.71265819527895,14.94102683146653,1.8211000530238206,2,-1.4550018310546875,-3.0150012969970703,-1.8700027465820312,-3.845001220703125,-3.200000762939453,0,-0.0035059182874409567,1.0237174770514939,48.75,1.3218482531219307,46.38000106811523,3.85716621253406,46.84000015258789,-0.0035059182874409567
6142,2005-02-08,49.11000061035156,49.68999862670898,48.31999969482422,48.47999954223633,5846200.0,0.01278611900234461,-1.8842059613631559,-12.600213626306553,74.62551264531055,65.91374089007756,-2.2581326346338955,-3.9767040172088386,-3.2200018822725127,-5.000778063172753,12.224059385056846,1.3699989318847585,1.6428189597540523,3.5015007019042983,-0.2358123945226538,7.23881379833125,1.6328441536908258,5.370157250117771,-2.8500022888183594,84.93511048754839,16.465315266694773,1.8686565482134743,2,-1.4950008392333984,-3.4150009155273438,-2.5775012969970703,-4.100000381469727,-3.9000015258789062,1,-0.02219507511792085,-2.4915203827628054,48.4900016784668,1.0237174770514939,48.75,1.3218482531219307,46.38000106811523,-0.02219507511792085
6143,2005-02-09,47.84000015258789,49.18000030517578,47.77000045776367,49.11999893188477,4358200.0,-0.025860322581547246,1.014283300908442,-2.0317406494662573,69.85102271435547,66.17274344644696,-0.7748980747861935,-2.403035903702758,-1.9154142625408923,-3.641714351987119,10.915798246417394,1.4099998474121094,2.0155881160932907,1.9605001449584947,-1.5843967811682589,5.505397071085248,0.1880516818951179,3.7329486080218715,-0.8940017700195355,51.94807253674506,-22.94680470199644,1.7724484630633768,2,-0.2049999237060547,-2.145000457763672,-1.2450008392333984,-2.8299999237060547,-2.759998321533203,2,0.023411348835963075,-1.8842059613631559,49.11000061035156,-2.4915203827628054,48.4900016784668,1.0237174770514939,48.75,0.023411348835963075
6144,2005-02-10,48.36999893188477,48.790000915527344,47.68999862670898,48.08000183105469,4949900.0,0.01107856976602073,-1.05607230075401,-0.22656045108838616,68.26569746040843,66.929665994802,-1.1639268912990346,-2.7661210078199474,-2.3891247212033377,-4.105009592832538,11.448085698992909,1.1000022888183665,2.2359613960276263,2.294499015808114,-1.3496944925157024,5.93869252413193,0.47240226164620225,4.116595769970026,-0.8752005004882903,61.516047306690844,-14.450245066059786,1.8220967541619093,2,-0.6049995422363352,-2.674999237060554,-2.464998245239265,-2.714998245239265,-3.2299995422363352,3,-0.03349181243865795,1.014283300908442,47.84000015258789,-1.8842059613631559,49.11000061035156,-2.4915203827628054,48.4900016784668,-0.03349181243865795
6145,2005-02-11,49.90999984741211,50.68000030517578,47.90999984741211,48.290000915527344,8616700.0,0.031837935694313035,-1.3277304324550452,5.5862590599964435,74.74917390694176,67.8758212412439,-2.313920785808797,-4.002553499634814,-3.936955600160509,-5.572666539396096,12.308202610565996,2.770000457763672,2.3076215407826837,3.511499977111818,-0.29443056297227344,7.317430517195909,1.6085347070697722,5.4144652471538635,-0.2200012207031321,74.24749078540623,-5.792996544072835,1.9029652700420447,2,-1.6499996185302734,-3.719999313354492,-4.135000228881836,-3.4200000762939453,-5.240001678466797,4,-0.05890600352028286,-1.05607230075401,48.36999893188477,1.014283300908442,47.84000015258789,-1.8842059613631559,49.11000061035156,-0.05890600352028286
6146,2005-02-14,49.72999954223633,50.16999816894531,49.2599983215332,49.7599983215332,5260600.0,-0.0036064978105808665,1.1411799553006436,-0.018517777207404284,71.85577552795168,68.31796724667757,-1.7750336941915066,-3.6289966090372303,-3.7563998645571104,-5.3032303134448355,13.516443383168863,0.9099998474121094,2.2376369080383327,3.0904996871948214,-0.923315860813382,7.104315235203025,1.0835919131907161,5.097407461198927,-1.8199996948242188,68.22741706865565,-11.399623459901989,2.0069077740041026,2,-1.4699993133544922,-3.539999008178711,-4.364999771118164,-3.6499996185302734,-4.380001068115234,0,-0.07158659573820148,-1.3277304324550452,49.90999984741211,-1.05607230075401,48.36999893188477,1.014283300908442,47.84000015258789,-0.07158659573820148
6147,2005-02-15,50.5,51.0099983215332,49.79999923706055,50.0,8521700.0,0.015483620849618074,-1.6888822955961513,-16.66734486266531,70.7495569858159,69.43050082325131,-2.2397165648234036,-4.199235426569992,-4.569433690374822,-5.983039851950899,15.155510843011655,1.279998779296875,2.3550276985342578,3.5970001220703125,-0.708541532221254,7.902541776361879,1.4442292949245257,5.749770949216099,-2.5900001525878906,84.63860336107035,6.670796596706907,2.1527708271457846,2,-2.075000762939453,-4.145000457763672,-5.135000228881836,-4.420000076293945,-4.6100006103515625,1,-0.10316829870242883,1.1411799553006436,49.72999954223633,-1.3277304324550452,49.90999984741211,-1.05607230075401,48.36999893188477,-0.10316829870242883
6148,2005-02-16,50.18000030517578,50.72999954223633,49.63999938964844,50.209999084472656,6352800.0,-0.006336627620281532,1.037384043865466,-0.05999755859375,66.57171579948381,69.7347112823122,-1.5601836488216776,-3.5633895653432006,-4.2986850372812455,-5.559264281556992,16.365327326072908,1.0900001525878906,2.389676408962295,2.960500335693361,-1.3307021830332104,7.251702854419932,0.8148990763300787,5.106101595056643,-2.1460005187988287,75.00005745026536,-0.2126090278335937,2.145601259363284,2,-1.5450019836425781,-3.825000762939453,-4.840000152587891,-4.125,-4.3100013732910085,2,-0.09904346732717129,-1.6888822955961513,50.5,1.1411799553006436,49.72999954223633,-1.3277304324550452,49.90999984741211,-0.09904346732717129
6149,2005-02-17,49.41999816894531,50.63000106811523,49.16999816894531,50.25,4976000.0,-0.015145518764615895,-1.1954900588552375,27.667853509664294,66.95320017474009,69.7633258070788,-0.36163924707247475,-2.447664794089846,-3.552647545064751,-4.691187806930358,16.97129187057741,1.4600028991699148,2.320996867927704,1.894998359680173,-2.0828323246982308,5.872829044058577,-0.09391698250902891,3.883913701869375,-1.2669584411621102,48.70964725107857,-26.059586361687472,1.9889153421892032,2,-0.06999969482421875,-2.364999771118164,-4.4824981689453125,-3.6399974822998047,-4.229999542236335,3,-0.08781862603584245,1.037384043865466,50.18000030517578,-1.6888822955961513,50.5,1.1411799553006436,49.72999954223633,-0.08781862603584245
6150,2005-02-18,48.66999816894531,49.68000030517578,48.6500015258789,48.97999954223633,5533900.0,-0.015176042650509203,-4.8857971204043835,0.3734948065079511,61.1623569488042,69.42044579597909,0.4199849798583841,-1.4357650940067117,-2.804015704229087,-3.834621154722093,17.87237614590244,1.029998779296882,2.400746205693409,0.9319984436035185,-2.7916194271709998,4.655616314378037,-0.9298104917837406,2.7938073789907776,-0.40268009741210875,0.8473165346340791,-70.45697403821436,1.8618089353872578,2,0.6800003051757812,-1.614999771118164,-3.7324981689453125,-2.8899974822998047,-2.079998016357422,4,-0.07252925646398012,-1.1954900588552375,49.41999816894531,1.037384043865466,50.18000030517578,-1.6888822955961513,50.5,-0.07252925646398012
6151,2005-02-22,48.18000030517578,49.81999969482422,48.040000915527344,48.29999923706055,7515600.0,-0.01006776006172494,-7.90004482294935,0.3870916138559035,55.365629669881805,67.28045879870923,0.9626138599605767,-0.6490450737750209,-2.307890483358257,-3.2546734589919524,18.62180777164512,1.779998779296875,2.487117492838209,0.23250064849853658,-3.04839744595742,3.513398742954493,-1.407948398729438,1.8729496957265113,2.829998016357422,4.713788280263612,-61.124148309703244,1.6404490472279767,2,1.1699981689453125,-1.1250019073486328,-3.682499885559082,-2.3999996185302734,-2.170001983642578,1,-0.07285184960560087,-4.8857971204043835,48.66999816894531,-1.1954900588552375,49.41999816894531,1.037384043865466,50.18000030517578,-0.07285184960560087
6152,2005-02-23,47.68999862670898,48.709999084472656,47.31000137329102,48.40999984741211,5804000.0,-0.010170229874701064,1.121209143715852,6.000063578853733,53.931538696071904,65.51162724112217,1.3745545943046622,0.07559557717334542,-1.8063680791822705,-2.6935832955340544,19.267452664757812,1.3999977111816335,2.333656716679215,-0.40400104522705504,-3.3278516204264434,2.5198495299723334,-1.8659263328267457,1.0579242423726356,3.2605997467041092,11.111036750500427,-50.95333648811127,1.461925287599693,2,1.470001220703132,-0.6350002288818288,-3.507497787475579,-1.9099979400634695,-2.4399986267089773,2,-0.04906689494592176,-7.90004482294935,48.18000030517578,-4.8857971204043835,48.66999816894531,-1.1954900588552375,49.41999816894531,-0.04906689494592176
6153,2005-02-24,48.849998474121094,48.90999984741211,47.4000015258789,47.83000183105469,7102100.0,0.02432375510202789,1.6491212806681872,-1.416659602424434,60.72979047001652,64.67430424218973,0.4167112114972511,-0.9030936239196166,-2.9472556526176277,-3.805205512431648,20.37112267615639,1.5099983215332102,2.2599875242062737,0.6114988327026367,-2.149403241160684,3.3724009065659573,-0.7689522042290236,1.991949869634297,1.954976019287109,46.38545910805015,-16.569114920683916,1.3804510369316594,2,0.3100013732910156,-1.7950000762939453,-4.7949981689453125,-3.069997787475586,-4.239997863769531,3,-0.06059363719408817,1.121209143715852,47.68999862670898,-7.90004482294935,48.18000030517578,-4.8857971204043835,48.66999816894531,-0.06059363719408817
6154,2005-02-25,50.81000137329102,50.86999893188477,48.72999954223633,48.75,8766500.0,0.04012288557610222,-1.0380924354635737,2.019615836281637,59.279283551887964,62.95542753607265,-1.297192449574979,-2.675799929667143,-4.896892292212051,-5.705261670869184,21.512125102459795,2.1399993896484446,2.0615428065216292,2.365501594543467,-0.5208839023721623,5.251887091459096,0.9223088460856488,3.808694343001285,-3.5,98.31467416462358,38.10697795714199,1.443192748457815,2,-1.6500015258789134,-3.7550029754638743,-6.7550010681152415,-5.030000686645515,-6.420001983642585,4,-0.09722500113930388,1.6491212806681872,48.849998474121094,1.121209143715852,47.68999862670898,-7.90004482294935,48.18000030517578,-0.09722500113930388
6155,2005-02-28,49.40999984741211,51.56000137329102,48.9900016784668,50.56999969482422,9812400.0,-0.027553660461321017,-1.5700045967189797,-0.563106346652048,53.75816076822482,60.94458145165855,0.02729581379981738,-1.0508710798163534,-3.487427177697377,-4.257316535832331,22.748183873409545,2.569999694824226,1.9709602207587267,0.7885000228881864,-1.857285357389003,3.434285403165376,-0.5343926672504082,2.111392713026781,-2.0287985229492094,49.4117288028491,-8.22720595887337,1.3228926901385951,2,0.025001525878913355,-1.8249988555908203,-5.354999542236328,-3.6299991607666016,-5.049999237060547,0,-0.0854078371531134,-1.0380924354635737,50.81000137329102,1.6491212806681872,48.849998474121094,1.121209143715852,47.68999862670898,-0.0854078371531134
6156,2005-03-01,50.02999877929688,50.56000137329102,49.36999893188477,49.65999984741211,7923000.0,0.012548045614237058,-1.5052662857326795,-0.3189646384094087,53.758160768224855,59.05664853859288,-0.6097999965767613,-1.4473694338756289,-4.063160653771199,-4.819531739651225,24.05104079625792,1.19000244140625,1.8970087736270003,1.2194990158081112,-1.2469621043576993,3.6859601359739216,-0.013731544274797614,2.45272957589102,-2.481645452880855,63.99993896484375,9.408389442899349,1.2332305600829057,3,-0.5949974060058594,-2.414999008178718,-5.974998474121101,-4.249998092651374,-4.639999389648445,1,-0.06875871898147057,-1.5700045967189797,49.40999984741211,-1.0380924354635737,50.81000137329102,1.6491212806681872,48.849998474121094,-0.06875871898147057
6157,2005-03-02,48.86999893188477,49.93000030517578,48.77999877929688,49.2400016784668,7454400.0,-0.023186085862791028,-3.1818005271189613,-1.0000103100223343,54.24566514707808,57.687087354992244,0.32929799432851325,-0.15181218353882997,-2.874685858212011,-3.6027973921579743,24.83581663741572,1.25,1.5522318185618786,-0.03150081634520774,-2.3546045829812527,2.2916029502908373,-1.1930526996632267,1.1300510669728112,-1.161179683593744,35.33647740204457,-18.780234034849535,1.1615518833180223,3,0.56500244140625,-0.9849987030029368,-4.914999008178718,-3.089998245239265,-3.9399986267089915,2,-0.058522624777173626,-1.5052662857326795,50.02999877929688,-1.5700045967189797,49.40999984741211,-1.0380924354635737,50.81000137329102,-0.058522624777173626
6158,2005-03-03,48.040000915527344,49.1500015258789,47.52000045776367,49.06000137329102,8498300.0,-0.01698379444440512,1.7166667196485599,2.7567375301565766,48.67257479090523,55.65590675678837,0.9206276665128286,0.8144538602530105,-2.0030262071632308,-2.691734083012072,25.298816784474376,1.6300010681152273,1.2415630988352433,-0.9214988708496108,-3.076310003836781,1.2333122621375594,-1.9989044373431994,0.15590669564397786,3.520000457763679,12.871295542659425,-38.64430788438392,1.0774055664935869,3,1.395000457763679,0.14999961853027344,-3.7575016021728516,-2.260000228881836,-3.0100021362304616,3,-0.05807662078177789,-3.1818005271189613,48.86999893188477,-1.5052662857326795,50.02999877929688,-1.5700045967189797,49.40999984741211,-0.05807662078177789
6159,2005-03-04,47.9000015258789,48.63999938964844,47.25,48.54999923706055,8858000.0,-0.0029142253742795443,2.3494041244789248,0.6372523720300564,40.888495698869335,53.40325550679561,0.9189818683818416,1.132215875571255,-1.8421206149312965,-2.4748119312003922,26.272162845311776,1.3899993896484375,0.8739907147536812,-1.1374982833862362,-2.9957586580144877,0.7207620912420154,-2.0666284707003655,-0.20836809607210682,3.579199829101576,15.08123709442283,-32.172650455615084,0.9291301873141272,3,1.5049991607666087,0.6499996185302805,-3.422501564025872,-2.1200008392333913,-2.520000457763672,4,-0.06868477684180974,1.7166667196485599,48.040000915527344,-3.1818005271189613,48.86999893188477,-1.5052662857326795,50.02999877929688,-0.06868477684180974
6160,2005-03-07,48.77000045776367,49.2400016784668,47.95000076293945,47.959999084472656,6209200.0,0.01816281637099193,-2.108443369994347,-1.2461603469625964,45.90444119247687,52.35201234263951,0.07225882443976417,0.27804781046957316,-2.673258132928808,-3.259653128738485,26.08497094257938,1.3400001525878977,0.5928814731854857,-0.26849937438964844,-2.126129724361583,1.589130975582286,-1.197314549375612,0.6603158005963152,2.5400328430175847,45.92144492835623,1.2660165131322358,0.9288151749859658,3,0.6350002288818359,-0.1999988555908203,-4.145000457763672,-2.989999771118164,-6.180000305175781,0,-0.0898093300595404,2.3494041244789248,47.9000015258789,1.7166667196485599,48.040000915527344,-3.1818005271189613,48.86999893188477,-0.0898093300595404
6161,2005-03-08,48.31999969482422,49.5099983215332,48.20000076293945,48.599998474121094,6086300.0,-0.009226999358533328,-4.038484675088399,-0.34567691923687344,40.43859643252241,50.85279653557845,0.6081616218363735,0.7532805141216272,-2.185277575116217,-2.7452477108497533,25.700624052425862,1.30999755859375,0.3364262359879717,-0.7100000381469727,-2.5797144630298803,1.159714386735935,-1.644857250588423,0.2248571742944776,2.8276322739257864,39.92535720080962,0.3140015244268426,0.9348572124414534,3,1.085000991821289,0.3800010681152344,-3.6649999618530273,-2.539999008178711,-6.9399986267089915,1,-0.08195362395453054,-2.108443369994347,48.77000045776367,2.3494041244789248,47.9000015258789,1.7166667196485599,48.040000915527344,-0.08195362395453054
6162,2005-03-09,48.02000045776367,49.13000106811523,47.9000015258789,48.41999816894531,5442800.0,-0.00620859352142511,-2.8437751458832916,1.4285694822888284,40.50966764201789,48.60611622135637,1.0727002890961401,1.0197139723207584,-1.8319482193445609,-2.350319503829681,24.964726942800006,1.2299995422363281,0.18766537715340093,-0.9554992675781264,-2.878189024106355,0.9671904889501022,-1.9168441458422407,0.005845610685987879,2.9717262322363354,34.07084201909038,-1.0201248022908374,0.9613448782641159,3,1.385000228881836,0.6800003051757812,-3.3650007247924805,-2.239999771118164,-7.659999847412109,2,-0.05476886803506953,-4.038484675088399,48.31999969482422,-2.108443369994347,48.77000045776367,2.3494041244789248,47.9000015258789,-0.05476886803506953
6163,2005-03-10,48.959999084472656,48.959999084472656,47.63000106811523,48.09000015258789,5994300.0,0.019575148224660444,2.057470457983486,-2.1750097752176774,48.01038416253518,47.354016289206065,0.16756770876934013,0.17699993499236655,-2.728516105838395,-3.18432888902187,24.651164876484604,1.329998016357429,0.17679992117521692,-0.07150058746337606,-1.9186979885978417,1.7756968136710896,-0.9950992880306089,0.8520981131038567,1.8820585379273496,75.66373249837538,40.54825627983545,0.9235987005672339,3,0.44500160217285156,-0.2599983215332031,-4.159998893737793,-3.1799983978271484,-7.899997711181641,3,-0.0823120681098003,-2.8437751458832916,48.02000045776367,-4.038484675088399,48.31999969482422,-2.108443369994347,48.77000045776367,-0.0823120681098003
6164,2005-03-11,46.75,49.040000915527344,46.4900016784668,49.040000915527344,9457600.0,-0.0451388710334667,1.2270726791157902,-2.632188191962818,42.626733241257135,46.11719100843188,1.9457022380620543,2.3815112565816605,-0.5130887585488608,-0.8873008052893283,24.14474145723563,2.549999237060547,0.1705253930314754,-2.2004997253417997,-4.295310071290274,-0.10568937939332557,-3.247904898316037,-1.1530945523675626,3.948375317504002,8.609225514542603,-29.566934917952416,1.0474051729742389,3,1.7750015258789062,1.9500007629394531,-1.8224992752075195,-0.9699993133544922,-5.720001220703118,4,-0.036791469961564016,2.057470457983486,48.959999084472656,-2.8437751458832916,48.02000045776367,-4.038484675088399,48.31999969482422,-0.036791469961564016
6165,2005-03-14,46.97000122070313,47.02000045776367,46.27999877929688,46.81000137329102,4863300.0,0.004705908464238018,4.692357351409503,-0.06986890106778165,45.254905551087674,45.17238487319441,1.501039022114817,2.034256838581676,-0.7243485908296989,-1.0240180227500204,22.638744096380336,0.7400016784667898,-0.021923109545092245,-1.833498573303217,-4.053676308125901,0.38667916151946713,-2.943587440714559,-0.7234097058918749,3.4758716784586383,21.362307715019682,-20.177203677806745,1.1100888674113416,3,1.134998321533196,1.9399986267089773,-2.027501106262214,-1.1900005340576243,-6.25,0,-0.033851396875993145,1.2270726791157902,46.75,2.057470457983486,48.959999084472656,-2.8437751458832916,48.02000045776367,-0.033851396875993145
6166,2005-03-15,46.16999816894531,47.22999954223633,46.099998474121094,47.040000915527344,4689800.0,-0.01703221270952826,-1.2376211447089127,-5.437522351763107,44.18070330041386,44.05405577912062,1.8952226543603032,2.6918934243146566,0.06399662631505976,-0.15012596941694767,20.99450791498123,1.1300010681152344,-0.37861357939041085,-2.4555015563964844,-4.920280701591686,0.009277588798717318,-3.6878911289940817,-1.223111983798887,3.942604800627265,2.3102189735073964,-41.29877010170983,1.2323895725975995,3,1.635000228881836,2.660001754760742,-0.2824983596801758,-0.3899974822998047,-4.239997863769531,1,-0.07753948794317667,4.692357351409503,46.97000122070313,1.2270726791157902,46.75,2.057470457983486,48.959999084472656,-0.07753948794317667
6167,2005-03-16,45.290000915527344,46.79999923706055,45.2599983215332,45.90999984741211,6721700.0,-0.01905993693562391,-3.529387015522358,0.7126402006436733,36.07199570174921,42.65399143588106,2.4741792422372697,3.3324121924338215,0.9631346634866986,0.773686221936309,19.081651587895315,1.5400009155273438,-0.6105917101176317,-3.0749988555908203,-5.793802525236266,-0.35619518594537425,-4.43440069041354,-1.7155970207681008,4.4213416045000855,0.7937188731513112,-40.70991867605121,1.3594018348227224,3,2.0949974060058594,3.1199989318847656,0.9649991989135742,0.48999977111816406,-4.260002136230462,2,-0.08633251862160152,-1.2376211447089127,46.16999816894531,4.692357351409503,46.97000122070313,1.2270726791157902,46.75,-0.08633251862160152
6168,2005-03-17,45.209999084472656,45.849998474121094,45.20000076293945,45.36000061035156,4852200.0,-0.0017664347413881565,-6.647114262633516,0.24193836176928424,24.311910712267206,40.812148659591934,2.358556395581644,3.184240636087928,1.1091319519160265,0.8894990277239714,17.246791537634792,0.6499977111816406,-0.9195531120838538,-2.9065006256103487,-5.8277927120998,0.014791460879102658,-4.367146668855078,-1.4458545823656195,3.9671821317354627,0.2603729462475401,-32.65018892048876,1.4606460432447264,3,2.145000457763672,3.170001983642578,1.4450006484985352,0.5700016021728516,-3.9699974060058594,3,-0.10727711949427632,-3.529387015522358,45.290000915527344,-1.2376211447089127,46.16999816894531,4.692357351409503,46.97000122070313,-0.10727711949427632
6169,2005-03-18,45.08000183105469,45.52000045776367,44.790000915527344,45.27000045776367,4252200.0,-0.002875409335334811,1.1159449134504282,1.2666446264177813,27.518167359558348,38.76922934482321,2.286968777538199,3.133058775645857,1.3278637840767828,1.042300826167434,15.90059831175154,0.7299995422363281,-1.1806780587927364,-2.819498062133789,-5.968956934141552,0.3299608098739739,-4.394227498137667,-1.2447686261299111,3.5403741216958196,11.885290112580535,-18.155676483577047,1.5747294360038815,3,2.069997787475586,3.094999313354492,1.5849981307983398,0.6999988555908203,-4.170001983642578,4,-0.08917480688730528,-6.647114262633516,45.209999084472656,-3.529387015522358,45.290000915527344,-1.2376211447089127,46.16999816894531,-0.08917480688730528
6170,2005-03-21,45.13999938964844,45.709999084472656,44.54999923706055,45.13999938964844,5261900.0,0.0013309129582248502,1.0350885411786752,-0.0,23.042978679735143,36.836382927846856,1.8527408144725683,2.9460905357703666,1.3852401332735838,1.0096799989012197,15.056924424818968,1.1599998474121094,-1.314203966899811,-2.583000564575194,-5.939496670015686,0.7734955408652979,-4.261248617295436,-0.9047525118549515,2.8675165571463666,22.014928559838072,-3.576355112716694,1.678248052720245,3,1.7000007629394531,2.9150009155273438,1.5900001525878906,0.6400012969970703,-4.6399993896484375,0,-0.09105008121231972,1.1159449134504282,45.08000183105469,-6.647114262633516,45.209999084472656,-3.529387015522358,45.290000915527344,-0.09105008121231972
6171,2005-03-22,44.66999816894531,45.81999969482422,44.560001373291016,45.13999938964844,4796800.0,-0.010412078579046358,-2.6521965081436107,-100.0,24.940309955775945,35.10645429604219,1.9562626360676987,3.309318892429701,1.9482967792278956,1.4822488181703193,14.705112750711413,1.2599983215332031,-1.3586130879258675,-2.8775016784667997,-6.4906291714626505,0.7356258145290511,-4.684065424964722,-1.0709379319688779,2.7151647700973243,5.333285861545138,-18.239380977562497,1.8065637464979245,3,2.125001907348633,3.3850021362304688,2.555002212524414,1.5200023651123047,-4.649997711181641,1,-0.08842617215480941,1.0350885411786752,45.13999938964844,1.1159449134504282,45.08000183105469,-6.647114262633516,45.209999084472656,-0.08842617215480941
6172,2005-03-23,45.349998474121094,45.72000122070313,44.52999877929688,44.650001525878906,4940600.0,0.015222752027075792,-1.5319135121096414,-1.4893513408220245,33.65732783794162,33.511670259976235,0.9584882985260705,2.577155198190354,1.3943835060902146,0.8110317380051981,14.981179157774005,1.19000244140625,-1.5350204010864985,-2.0805013656616183,-5.823416221362102,1.6624134900388654,-3.9519587935118565,-0.20904393781137998,1.5248349985647636,62.12120336386998,35.658402693629476,1.871457427850241,3,1.4350013732910156,2.6950016021728587,1.8750019073486328,0.8400020599365234,-6.399997711181641,2,-0.07541341309850158,-2.6521965081436107,44.66999816894531,1.0350885411786752,45.13999938964844,1.1159449134504282,45.08000183105469,-0.07541341309850158
6173,2005-03-24,45.88999938964844,46.43999862670898,45.68000030517578,45.709999084472656,4933600.0,0.011907407578756413,-5.333375719235723,0.25714441416893735,38.3545609737339,33.036984452473654,-0.07016739298182983,1.9015204086212805,0.9838637343234495,0.27953056420364675,14.893443493677003,1.0900001525878835,-1.6094089622429308,-1.392500495910646,-5.133167217114583,2.3481662252932907,-3.2628338565126143,0.47783286469132236,-1.3600006103515554,71.20422612568545,41.51298423517815,1.8703333606019688,3,-0.010000228881835938,2.155000686645515,1.5,0.4650001525878906,-6.689998626708984,3,-0.10590544072763364,-1.5319135121096414,45.349998474121094,-2.6521965081436107,44.66999816894531,1.0350885411786752,45.13999938964844,-0.10590544072763364
6174,2005-03-28,45.86999893188477,46.70000076293945,45.849998474121094,46.02000045776367,4135700.0,-0.000435834779465627,-7.947277545775779,-0.8333403975755126,31.362455135622866,31.493378850755345,-0.2102304032112059,1.6152681078408904,1.070339486018213,0.31055549442285013,13.56056016031828,0.8500022888183594,-1.679155344369562,-1.1655008316039996,-4.561985134928221,2.230983471720222,-2.863742983266114,0.5327413200581148,-1.3400001525878906,61.751102657453,32.703704730210454,1.6982421516621113,3,0.010000228881828832,2.1750011444091797,1.624999999999993,0.4850006103515554,-7.00999832153321,0,-0.1009373743455575,-5.333375719235723,45.88999938964844,-1.5319135121096414,45.349998474121094,-2.6521965081436107,44.66999816894531,-0.1009373743455575
6175,2005-03-29,45.18999862670898,46.25,45.0099983215332,45.63000106811523,4791800.0,-0.014824511031394816,-2.0999923706346277,2.933319770103389,30.46191183523173,29.96906868795733,0.21313713862504358,2.0689843130360686,1.8425219198243852,0.9931075383267469,12.056821688531704,1.2400016784667969,-1.965696929922565,-1.6345010757446374,-4.932784680100532,1.6637825286112573,-3.2836428779225884,0.014640726433313489,-0.5731997680663952,30.414711709351423,2.629979476261454,1.649141802177949,3,0.47500038146973367,2.855001449584975,3.012499809265144,1.1650009155273509,-5.879997253417962,1,-0.09471119516182569,-7.947277545775779,45.86999893188477,-5.333375719235723,45.88999938964844,-1.5319135121096414,45.349998474121094,-0.09471119516182569
6176,2005-03-30,46.59000015258789,46.59000015258789,45.18000030517578,45.38999938964844,5637700.0,0.03098034008461914,1.349998251598198,-2.7272593286170066,42.151480738920654,30.644567025420827,-1.252763194147306,0.4195640798267135,0.5058039231345646,-0.38595643705664884,10.359943956895668,1.4099998474121094,-1.9825125551687108,-0.06249961853027486,-2.995498485139784,2.870499248079234,-1.5289990518350294,1.4039998147744797,-1.8898732177734345,94.93085208305132,65.13468666140747,1.4664994333047536,3,-0.9750003814697266,1.4549999237060618,1.6124982833862305,-0.2350006103515625,-7.5,2,-0.13071474850058817,-2.0999923706346277,45.18999862670898,-7.947277545775779,45.86999893188477,-5.333375719235723,45.88999938964844,-0.13071474850058817
6177,2005-03-31,46.0099983215332,46.61999893188477,45.81999969482422,46.56000137329102,3707300.0,-0.012449062656259113,1.3880639504429322,-0.4583355850629325,33.14286013233293,31.625783627650346,-0.6256868896623331,0.8161608418411248,1.1333382557964171,0.21469691593162565,9.1051887665135,0.799999237060554,-2.0829771162523656,-0.49950141906738565,-3.2505133507768704,2.251510512642099,-1.875007384922128,0.8760045467873567,-1.2298764335937449,59.17151215284048,33.7241481112528,1.3755059658547408,3,-0.39499855041503906,2.0350017547607493,2.192500114440918,0.345001220703125,-6.619998931884766,3,-0.13018904764806616,1.349998251598198,46.59000015258789,-2.0999923706346277,45.18999862670898,-7.947277545775779,45.86999893188477,-0.13018904764806616
6178,2005-04-01,45.25,46.83000183105469,45.25,46.34000015258789,5226700.0,-0.01651811235075651,-1.8990855227009453,1.9818074628935796,39.726031692282646,32.98221299795305,0.15710336981024398,1.4297249324421415,1.9775062148055866,0.9807583935305502,8.991530235279823,1.5800018310546875,-2.1327359512874153,-1.119999694824216,-3.8268338166497884,1.5868344270013566,-2.4734167557369986,0.23341736608856678,-0.3930829570605425,13.186879981890703,-13.79594295265021,1.353417060912786,4,0.43000030517578125,2.7950000762939524,2.857499122619629,1.1049995422363281,-6.0,4,-0.13922650247647617,1.3880639504429322,46.0099983215332,1.349998251598198,46.59000015258789,-2.0999923706346277,45.18999862670898,-0.13922650247647617
6179,2005-04-04,44.61000061035156,45.43000030517578,44.20000076293945,45.33000183105469,6876300.0,-0.014143632920407434,1.6739173701756422,0.6605514861568506,34.71502437057505,34.279106963601926,0.8084377475411699,1.9084554827248752,2.7133821726269147,1.6236399842539697,9.348007511510135,1.2299995422363281,-2.007646361489158,-1.595499038696289,-4.31070002758252,1.119701950189942,-2.953099533139408,-0.23789854425317003,2.220001220703125,15.589341479086618,-11.604416948410043,1.357600494443116,4,0.9050006866455078,3.270000457763672,3.4974985122680664,1.7449989318847656,-4.659999847412109,0,-0.12127325203749806,-1.8990855227009453,45.25,1.3880639504429322,46.0099983215332,1.349998251598198,46.59000015258789,-0.12127325203749806
6180,2005-04-05,44.38999938964844,45.16999816894531,44.18000030517578,44.79999923706055,5213700.0,-0.004931656975859289,-1.3855427224134682,0.5694432670707413,37.535021488394584,35.6785193561151,1.0179072239358504,1.8798755095180582,2.993218631220458,1.8505424977460976,9.35297301562692,0.9899978637695312,-1.7492566662318865,-1.5965002059936495,-4.142029176928354,0.9490287649410547,-2.869264691460998,-0.32373572052630095,2.44000244140625,7.924489190737632,-21.49085186516561,1.2727644854673508,4,1.1150016784667969,3.480001449584961,3.7174997329711914,1.9650001525878906,-4.149997711181641,1,-0.1245775817826762,1.6739173701756422,44.61000061035156,-1.8990855227009453,45.25,1.3880639504429322,46.0099983215332,-0.1245775817826762
6181,2005-04-06,44.36000061035156,45.4000015258789,44.349998474121094,44.7400016784668,4999400.0,-0.0006758003989491002,-4.249945164458905,0.9268322183868477,42.60731184569463,36.672962023643215,1.1167462891391011,1.6843470799274627,3.09747760078956,1.9141630064077049,9.105412677066543,1.0500030517578054,-1.552219113778527,-1.4284990310668917,-3.8212449045986006,0.9642468424648172,-2.624871967832746,-0.23212609430103726,2.3640011596679713,6.792460435134349,-25.15923871860843,1.196372936765855,4,1.1450004577636719,3.010000228881836,4.15000057220459,2.270000457763672,-4.119998931884766,2,-0.11384127970192393,-1.3855427224134682,44.38999938964844,1.6739173701756422,44.61000061035156,-1.8990855227009453,45.25,-0.11384127970192393
6182,2005-04-07,45.38999938964844,45.40999984741211,44.27000045776367,44.45000076293945,4679500.0,0.02321908848343246,1.3265304533653042,-2.4736736435275812,51.24309639700683,38.10502151511799,0.10394977995908761,0.4713806471054127,2.1304156808005246,0.9132590175625666,9.116913656633194,1.1399993896484375,-1.2905797443249014,-0.2670001983642578,-2.4204902493762575,1.8864898526477418,-1.3437452238702576,0.809744827141742,1.232242321777349,45.66031651892521,9.299185793105785,1.0767450255060007,4,0.11500167846679688,1.6650009155273438,3.1350011825561523,1.2400016784667969,-3.8999977111816406,3,-0.13879707692830046,-4.249945164458905,44.36000061035156,-1.3855427224134682,44.38999938964844,1.6739173701756422,44.61000061035156,-0.13879707692830046
6183,2005-04-08,44.93000030517578,45.81000137329102,44.93000030517578,45.29999923706055,3578000.0,-0.010134370801017534,-3.7567762622045273,-0.39361646003692957,49.009236909339215,40.06577504553091,0.4620408145231849,0.6471624386748829,2.610618486815987,1.3953429694724662,9.198335955470831,0.8800010681152415,-1.0344161164389831,-0.5254993438720703,-2.03580742848753,0.9848087407433894,-1.2806533861798002,0.22965469843565955,1.594551750000008,46.012239787500235,6.284296247691117,0.7551540423077306,4,0.5750007629394531,1.914999008178711,3.7300004959106445,1.7000007629394531,-2.979999542236328,4,-0.12330293518580626,1.3265304533653042,45.38999938964844,-4.249945164458905,44.36000061035156,-1.3855427224134682,44.38999938964844,-0.12330293518580626
6184,2005-04-11,45.02999877929688,45.2599983215332,44.7599983215332,45.02000045776367,2924100.0,0.0022256504215865114,1.1276713173764477,-0.02702256863899315,49.277262802042834,42.156369597398815,0.2574291061512284,0.4339475425507757,2.5088686145702965,1.2977970671900465,10.061739590566765,0.5,-0.9108532417786606,-0.3395008087158118,-1.7306226238248357,1.051621006393212,-1.0350617162703202,0.3560600988386966,1.400771205878904,52.14711148035921,9.758123591440516,0.6955609075545103,4,0.47500228881835227,1.81500053405761,3.7825021743774343,1.6000022888183523,-2.6599998474121094,0,-0.12835884823417565,-3.7567762622045273,44.93000030517578,1.3265304533653042,45.38999938964844,-4.249945164458905,44.36000061035156,-0.12835884823417565
6185,2005-04-12,45.38000106811523,45.45000076293945,44.22000122070313,45.09000015258789,5258500.0,0.007772647086529805,4.720924043221343,29.004959938933276,54.73967116196462,43.55505742218148,-0.07016565919760609,-0.043512048768839406,2.187580960230484,0.9564589882163474,10.97289444602891,1.229999542236321,-0.8598644330282639,0.09000148773192507,-1.080189169412293,1.260192144876143,-0.49509384084018393,0.6750968163040341,0.9607381298605588,72.95595824466274,24.810610656614685,0.585095328572108,4,0.1250000000000071,1.464998245239265,3.5974998474121165,1.250000000000007,-2.7900009155273366,1,-0.11965624013594367,1.1276713173764477,45.02999877929688,-3.7567762622045273,44.93000030517578,1.3265304533653042,45.38999938964844,-0.11965624013594367
6186,2005-04-13,42.59000015258789,45.5099983215332,42.38000106811523,45.11999893188477,12677000.0,-0.06148084728644132,-1.1220342314476155,-8.724106179790299,35.62501216927873,43.830852092953236,2.3387054475083744,2.5977191249150877,4.962218044945793,3.7137602309237963,12.516926801311037,3.129997253417976,-0.8248392137988674,-2.5209995269775405,-4.135354502041444,-0.9066445519136366,-3.3281770145094924,-1.7138220394455885,3.664309489675894,6.122421743105368,-38.59217849614427,0.807177487531952,4,2.0150012969970703,3.354999542236328,6.397500991821289,4.040000915527344,0.3100013732910156,2,-0.055177235635165855,4.720924043221343,45.38000106811523,1.1276713173764477,45.02999877929688,-3.7567762622045273,44.93000030517578,-0.055177235635165855
6187,2005-04-14,41.38000106811523,42.900001525878906,41.31999969482422,42.88999938964844,10424800.0,-0.02841040338430567,1.0653583690077566,0.5968375692073881,28.04285238310848,42.53272105860055,3.154613085062202,3.6889035291690035,6.116685922335478,4.8822545375708515,13.719394051698902,1.5800018310546875,-0.7618602548807019,-3.535498619079597,-5.8526238201136564,-1.2183734180455374,-4.694061219596627,-2.376936018562567,4.641850059699642,1.336332981316326,-38.374012681261384,1.1585626005170295,4,2.18499946594239,3.8449993133544993,7.672499656677253,5.250000000000007,2.2599983215332102,3,-0.027549525379950812,-1.1220342314476155,42.59000015258789,4.720924043221343,45.38000106811523,1.1276713173764477,45.02999877929688,-0.027549525379950812
6188,2005-04-15,40.36000061035156,41.02999877929688,40.08000183105469,40.72000122070313,9916300.0,-0.024649599599687044,-1.0652148673975574,0.23841126524302028,25.554578093484096,41.51489369447934,3.8085284152382357,4.560756552070359,7.074927679302029,5.874037185524259,15.129642594030251,1.2999992370605398,-0.9524340086770096,-4.312999153137206,-7.390687840625468,-1.2353104656489435,-5.851843496881337,-2.7741548093930746,5.285702402824057,5.156518605267095,-30.453606292690488,1.5388443437441324,4,2.585000991821289,4.200000762939453,8.692500114440918,6.270000457763672,3.0900001525878906,4,0.0279980438807379,1.0653583690077566,41.38000106811523,-1.1220342314476155,42.59000015258789,4.720924043221343,45.38000106811523,0.0279980438807379
6189,2005-04-18,41.060001373291016,41.310001373291016,40.400001525878906,40.540000915527344,5988400.0,0.01734392349736269,-1.2750017881410485,-1.4444432670707128,31.70949106063445,40.86761253583932,2.8519125060071673,3.735675628716919,6.334858369155739,5.15183800135928,16.215677464701848,0.9500007629394531,-1.0150092003277038,-3.4119983673095717,-6.878313956299081,0.05431722167993769,-5.14515616180433,-1.6788405728148135,4.029131521672511,18.04788537073191,-17.466798728000523,1.7331577944947552,4,1.885000228881836,3.5,7.992499351501465,5.569999694824219,3.9599990844726562,0,0.02167558109794343,-1.0652148673975574,40.36000061035156,1.0653583690077566,41.38000106811523,-1.1220342314476155,42.59000015258789,0.02167558109794343
6190,2005-04-19,41.02999877929688,41.65999984741211,40.70000076293945,41.56999969482422,4848200.0,-0.0007307012418574788,1.666659602424448,-1.0384623849172736,21.97580513361241,38.57522290116352,2.631954626986456,3.6279885928741322,6.247213817964486,5.163553485215097,17.056596784431317,0.9599990844726562,-1.1322599038334573,-3.2365009307861285,-7.009798377662669,0.536796516090412,-5.123149654224399,-1.3498522073478583,3.558221009275762,17.495351054241226,-10.06969503148585,1.8866487234382687,4,1.9150028228759695,2.6250019073486257,7.582502365112298,5.600002288818352,3.5900001525878906,1,0.03265903466865416,-1.2750017881410485,41.060001373291016,-1.0652148673975574,40.36000061035156,1.0653583690077566,41.38000106811523,0.03265903466865416
6191,2005-04-20,40.72000122070313,42.349998474121094,40.68999862670898,42.11000061035156,6974100.0,-0.007555387955560211,-1.2896477335508016,2.5740685796634803,22.59068209570424,35.39162131212989,2.6499940667388913,3.8228909547506618,6.4419182087550055,5.4451324395882,17.79362444549512,1.6599998474121165,-1.1735954299910887,-3.3489986419677678,-7.433994073046506,0.7359967891109704,-5.391496357507137,-1.3065009264283987,3.417396772117719,22.69501627333822,-0.8360019917061265,2.0424977155393678,4,2.2250003814697195,2.9349994659423757,7.787498474121087,5.909999847412102,5.209999084472649,2,0.045923351567435544,1.666659602424448,41.02999877929688,-1.2750017881410485,41.060001373291016,-1.0652148673975574,40.36000061035156,0.045923351567435544
6192,2005-04-21,41.93000030517578,42.060001373291016,41.04999923706055,41.43000030517578,5384400.0,0.029715104327095565,1.6578928876173267,-0.35971238816620194,33.564355463364876,33.6755233736883,1.0030626092527086,2.470184762602571,5.108321679545739,4.219529858828722,18.54763884973589,1.3400001525878835,-1.218665521173989,-1.9679996490478544,-6.113096530204643,2.1770972321089346,-4.040548089626249,0.10454879153054009,1.8016580714684522,81.49785065858241,54.31786971204564,2.072548440578395,4,0.8649997711181641,1.5250015258789062,6.38749885559082,4.700000762939453,3.6399993896484375,3,0.023133823363778783,-1.2896477335508016,40.72000122070313,1.666659602424448,41.02999877929688,-1.2750017881410485,41.060001373291016,0.023133823363778783
6193,2005-04-22,41.02999877929688,41.88999938964844,40.81999969482422,41.70000076293945,3757300.0,-0.021464381572346536,1.0380961377070383,-1.340003967285142,32.72199990279148,31.836049718215932,1.4434669353341079,3.1488625587179158,5.912661527313055,5.099813353902178,20.083426673076826,1.1100006103515625,-1.3508823146844335,-2.6250011444091754,-6.847499093661803,1.597496804843452,-4.736250119035489,-0.5137521697828618,2.336493942788394,32.307602018858695,3.5102310401176346,2.1112489746263137,4,1.7650012969970632,2.4250030517578054,6.867500305175774,5.600002288818352,4.380001068115227,4,0.06361200799422218,1.6578928876173267,41.93000030517578,-1.2896477335508016,40.72000122070313,1.666659602424448,41.02999877929688,0.06361200799422218
6194,2005-04-25,41.2400016784668,41.63000106811523,40.86000061035156,41.33000183105469,3457900.0,0.00511827700262768,1.2318898269008818,0.13432818825190734,34.78262311794482,29.61859993554706,0.7144477952035402,2.713320223608534,5.590378806664496,4.878458272991459,21.94035944789735,0.7700004577636648,-1.6496930596261166,-2.1834983825683594,-6.402358907559133,2.0353621424224144,-4.292928645063746,-0.07406812007297248,1.7978419545154196,33.132717006887425,1.6250453969365957,2.109430262495387,4,1.5549983978271484,2.2150001525878906,6.627498626708984,5.3899993896484375,4.05999755859375,0,0.053588724406541166,1.0380961377070383,41.02999877929688,1.6578928876173267,41.93000030517578,-1.2896477335508016,40.72000122070313,0.053588724406541166
6195,2005-04-26,40.90999984741211,42.31999969482422,40.650001525878906,41.09000015258789,6327200.0,-0.00800198393849716,-3.7714441416893734,2.0,33.8028214418115,29.41613429916181,0.3840902725066826,2.852483007726498,5.752304771434005,5.1538785161347676,22.936499356429962,1.6699981689453125,-1.9342740143982837,-2.2995002746582003,-6.574900441293565,1.9758998919771642,-4.4372003579758825,-0.16180019134051804,1.8320596053773528,15.294046368850472,-18.541020542648837,2.1377000833176822,4,0.5800018310546875,2.545001983642578,6.752500534057617,5.720001220703125,5.959999084472663,1,0.10046444941777621,1.2318898269008818,41.2400016784668,1.0380961377070383,41.02999877929688,1.6578928876173267,41.93000030517578,0.10046444941777621
6196,2005-04-27,40.5,41.2400016784668,40.2400016784668,40.63999938964844,5433300.0,-0.010021995818659146,-2.0303212456795405,0.7777730682829653,25.62314922644977,29.147278392866397,0.5212625148448282,2.9332303280470597,5.991801993883662,5.511627650868874,24.400571525972175,1.0,-2.2738171787589962,-2.4050001144409165,-6.531542611122248,1.7215423822404148,-4.468271362781586,-0.34172886610024733,1.9758536906159847,12.499931225344287,-19.019779248726593,2.063271248340667,4,0.7150001525878906,2.9550018310546875,6.947500228881836,6.130001068115234,4.930000305175781,2,0.10172836868851287,-3.7714441416893734,40.90999984741211,1.2318898269008818,41.2400016784668,1.0380961377070383,41.02999877929688,0.10172836868851287
6197,2005-04-28,40.02000045776367,41.13000106811523,39.97000122070313,40.38000106811523,5986100.0,-0.01185184054904509,-4.043487635380652,2.5714441416893226,25.57215675244595,29.149231577195497,0.880670147474035,3.1004255857955556,6.267382665763996,5.910028438388068,26.032770955659707,1.1599998474120952,-2.7456214623175157,-2.5854997634887695,-6.631885599163006,1.4608860721854668,-4.608692681325891,-0.5623068456516478,2.299999237060547,2.1276284904499687,-26.42044581577085,2.023192917837119,4,1.1399993896484375,3.3800010681152344,7.404999732971191,6.6100006103515625,5.840000152587891,3,0.14767615641707477,-2.0303212456795405,40.5,-3.7714441416893734,40.90999984741211,1.2318898269008818,41.2400016784668,0.14767615641707477
6198,2005-04-29,38.95000076293945,39.13999938964844,37.38999938964844,38.849998474121094,13669800.0,-0.026736623752752764,6.291673620548522,-0.2777836646462989,22.413822348086214,28.116379498023473,1.9328920561849685,3.872806023583074,7.126631450926624,6.890580569630586,27.73847849879979,2.6300010681152344,-2.8542195108140476,-3.3404994964599624,-7.499388005956895,0.8183890130369704,-5.419943751208429,-1.261055241711496,3.0879991149902324,31.64302792543931,5.828911560383531,2.0794442547484677,4,0.9199981689453125,3.1599998474121094,8.464999198913574,7.680000305175781,6.349998474121094,4,0.16996145833669996,-4.043487635380652,40.02000045776367,-2.0303212456795405,40.5,-3.7714441416893734,40.90999984741211,0.16996145833669996
6199,2005-05-02,39.20000076293945,39.47000122070313,38.97999954223633,39.18999862670898,4305100.0,0.006418485111760797,-1.2790759567786565,0.1000190730498517,21.70331033104702,28.086102297738428,1.554809379889484,3.369476010341401,6.68894122479638,6.574032687096192,28.643116628192573,0.520000457763679,-2.7701329980256304,-2.8199995040893526,-7.0468654602926435,1.4068664521139382,-4.9334324821909945,-0.7065665259877107,2.187279046630856,36.714021526343075,16.16643669068221,2.113432978101644,5,0.6699981689453125,2.9099998474121094,7.76249885559082,7.430000305175781,6.520000457763679,0,0.15841834090839413,6.291673620548522,38.95000076293945,-4.043487635380652,40.02000045776367,-2.0303212456795405,40.5,0.15841834090839413
6200,2005-05-03,38.86000061035156,39.59000015258789,38.59000015258789,39.099998474121094,5233600.0,-0.008673473111493801,-1.5641065769396298,-23.99466056443757,27.9811255917393,28.685040463964548,1.7373225489233377,3.4508682044845003,6.85760899472465,6.855530286918992,29.643168600155416,1.0,-2.5548348647267147,-2.8834997177124038,-7.1805008205540375,1.41350138512923,-5.032000269133221,-0.7349991662915869,1.9676599404296837,38.18182718936245,15.156479777210997,2.148500551420816,5,0.9949989318847656,3.25,8.102499008178711,7.770000457763672,7.36000061035157,1,0.16572307065259007,-1.2790759567786565,39.20000076293945,6.291673620548522,38.95000076293945,-4.043487635380652,40.02000045776367,0.16572307065259007
6201,2005-05-04,39.310001373291016,39.54999923706055,38.900001525878906,39.0,5384900.0,0.011580050331228886,-1.549019021190339,-1.2916838859395365,36.57588915518628,29.01965531861137,1.1915879540408199,2.7438125328781666,6.253768907199785,6.35559630276753,30.94828264862469,0.6899986267089844,-2.464454853853816,-2.1809989929199247,-6.423782503047754,2.0617845172079043,-4.302390747983836,-0.05960723785601374,1.0363866149316365,51.33692839490065,24.511876070426133,2.1213917550639145,5,0.5449981689453125,2.799999237060547,7.5449981689453125,8.019998550415039,6.119998931884766,2,0.19231740764400884,-1.5641065769396298,38.86000061035156,-1.2790759567786565,39.20000076293945,6.291673620548522,38.95000076293945,0.19231740764400884
6202,2005-05-05,39.09000015258789,39.84000015258789,38.90999984741211,39.22000122070313,6543000.0,-0.005596571178260068,-2.795906610302761,-0.41935642650589877,40.810426312660155,29.918369364152333,1.07993654942765,2.6009877102978436,6.329999171745001,6.529306906970945,32.1478323998717,0.9300003051757812,-2.289962377455268,-2.0860002517700167,-6.03525376450574,1.8632532609657062,-4.060627008137878,-0.11137349540215524,0.8424934318343702,69.38776463480903,38.176791517496504,1.97462675636786,5,0.7649993896484375,3.020000457763672,7.739999771118164,8.239999771118164,6.700000762939453,3,0.16218982163826268,-1.549019021190339,39.310001373291016,-1.5641065769396298,38.86000061035156,-1.2790759567786565,39.20000076293945,0.16218982163826268
6203,2005-05-06,39.38999938964844,39.40999984741211,38.7400016784668,39.27999877929688,3889800.0,0.007674577536185723,7.933218045877625,-0.8461515889549741,37.173575598616814,30.18403075089367,0.5842823766579883,1.9654337628689902,5.84935476664684,6.181257785618044,33.89139105626262,0.6699981689453125,-2.100315379060504,-1.5090009689331083,-5.111531353751502,2.0935294158852855,-3.3102661613423052,0.2922642234760886,0.4500007629394531,63.99993896484375,29.838226588484034,1.8012651924091967,5,0.4650001525878906,2.720001220703125,7.440000534057617,7.940000534057617,6.0,4,0.16425492056248725,-2.795906610302761,39.09000015258789,-1.549019021190339,39.310001373291016,-1.5641065769396298,38.86000061035156,0.16425492056248725
6204,2005-05-09,39.25,39.5099983215332,38.93000030517578,39.2400016784668,2705700.0,-0.0035541861339868364,1.188692554072048,0.09089332778471942,36.55590603632364,30.489929039172797,0.4607691390878301,1.7393869751640096,5.7401712522622645,6.256097946311897,35.54457401995742,0.5799980163574219,-2.132966180330996,-1.3600004196166964,-4.459413080803017,1.7394122415696245,-2.909706750209857,0.18970591097646405,-1.8600006103515625,52.79998779296875,15.847251714995991,1.54970633059316,5,0.06500053405761719,2.3500003814697266,7.612500190734863,8.079999923706055,6.290000915527344,0,0.15414010795058708,7.933218045877625,39.38999938964844,-2.795906610302761,39.09000015258789,-1.549019021190339,39.310001373291016,0.15414010795058708
6205,2005-05-10,39.95000076293945,40.20000076293945,39.0,39.040000915527344,7730800.0,0.017834414342406513,-1.4242398554270719,91.01526135062953,44.50784733170036,32.588228828645086,-0.43552869677486683,0.6447846449231278,4.839117182359757,5.501851433824541,36.5689620647274,1.2000007629394531,-2.0756087230276705,-0.3884996414184556,-2.5327037118792077,1.7557044290422965,-1.4606016766488281,0.6836023938119169,-2.517601394653319,82.87670159120006,42.29788916173791,1.0721020352303754,5,-0.6900005340576172,1.6499996185302734,6.747500419616699,7.379999160766602,5.91999816894532,1,0.14443054687288903,1.188692554072048,39.25,7.933218045877625,39.38999938964844,-2.795906610302761,39.09000015258789,0.14443054687288903
6206,2005-05-11,40.2400016784668,40.25,39.5099983215332,40.06999969482422,5141600.0,0.007259096620502836,6.789547653944225,0.18681539796521499,36.12482375056293,33.760747383991415,-0.8563424331260165,0.17887163997483668,4.327300035543523,5.172312509322282,36.423488931065826,0.7400016784667969,-2.060336398765415,0.01900119781494425,-1.8449492728541657,1.8829516684840542,-0.9129740375196107,0.9509764331494992,-2.696898254394533,99.33785876509775,61.29393935747012,0.9319752353345563,5,-1.4200019836425781,1.3599987030029297,6.4474992752075195,7.089998245239258,6.289997100830085,2,0.14860833232609805,-1.4242398554270719,39.95000076293945,1.188692554072048,39.25,7.933218045877625,39.38999938964844,0.14860833232609805
6207,2005-05-12,40.2400016784668,40.68999862670898,39.97000122070313,40.22000122070313,4604300.0,0.0,-1.769218354546476,0.11764837877253759,42.389247123729,35.980239025729496,-0.918436857195239,0.09390107529575431,4.138306417635093,5.13077635125309,35.559418508217725,0.7199974060058452,-2.00860879732803,0.07600116729736328,-1.7066684865243076,1.8586708211190341,-0.8153336596134722,0.9673359942081987,-2.534484459838872,76.92319730818917,36.57758348229304,0.8913348269108342,5,-0.6000022888183594,1.3599987030029297,6.1974992752075195,7.344999313354492,6.0,3,0.1289761036338688,6.789547653944225,40.2400016784668,-1.4242398554270719,39.95000076293945,1.188692554072048,39.25,0.1289761036338688
6208,2005-05-13,41.4900016784668,41.95000076293945,40.36000061035156,40.36000061035156,7175700.0,0.031063616994551513,-1.814156902063648,56.498760251784326,52.00641946462008,39.34725115168206,-1.97828530668599,-1.1247689471068938,2.7366986805117435,3.8571045705241005,33.682185199424474,1.7099990844726562,-1.8066196859708725,1.2695011138916001,-0.6084090143159671,3.1474112420991673,0.3305460497878201,2.20845617799538,-3.5457259471923877,84.76824454479427,41.71288432683322,0.9389550641037826,5,-1.220001220703125,0.10999870300292969,4.789999008178711,6.124998092651367,4.859996795654297,4,0.10363940860701959,-1.769218354546476,40.2400016784668,6.789547653944225,40.2400016784668,-1.4242398554270719,39.95000076293945,0.10363940860701959
6209,2005-05-16,41.95000076293945,41.959999084472656,41.2400016784668,41.43999862670898,4270200.0,0.011086986403073373,1.7169776011976738,0.4513288974860219,58.1761070418345,42.702249090581525,-2.2430552103828276,-1.5965275963133934,2.1318245546282526,3.3659685809017503,32.01210017380379,0.7199974060058594,-1.546947762279828,1.685000228881833,-0.3148892427137895,3.6848897004774557,0.6850554930840218,2.6849449646796444,-3.605152528498536,99.66221876264585,50.90192949248737,0.999944735797812,5,-1.6000003814697266,-0.5000019073486328,4.22499942779541,5.920000076293945,4.700000762939446,0,0.08200234956248287,-1.814156902063648,41.4900016784668,-1.769218354546476,40.2400016784668,6.789547653944225,40.2400016784668,0.08200234956248287
6210,2005-05-17,42.36999893188477,42.43999862670898,41.540000915527344,41.7599983215332,3786800.0,0.010011875120545133,1.3999938964844014,1.1960746181578803,64.67817304116464,45.824725077912454,-2.361094294873091,-2.0142612564643017,1.5407977932523522,2.9206321045560415,30.485780047744925,0.8999977111816335,-1.1036382847907191,2.037998390197764,-0.15067657244801325,4.226673352843541,0.9436609088748753,3.1323358715206524,-3.5913325954400435,97.61093216609733,42.43545329272574,1.0943374813228868,5,-1.779998779296882,-0.9200000762939524,3.8050012588500906,5.500001907348626,3.7800025939941264,1,0.07481713626518505,1.7169776011976738,41.95000076293945,-1.814156902063648,41.4900016784668,-1.769218354546476,40.2400016784668,0.07481713626518505
6211,2005-05-18,42.59000015258789,42.810001373291016,41.77000045776367,42.18000030517578,6005900.0,0.0051923820214581085,1.4470543884607963,0.6721302248792977,71.03109196478741,49.182576817037706,-2.309798572229475,-2.199766900293838,1.163305263532905,2.6780710294221777,29.654153968458075,1.0400009155273438,-0.6380725793657973,2.164499664306639,-0.24281763938852663,4.571816968001805,0.9608410124590563,3.368158316154222,-3.2987472955061676,92.25347856046226,29.113340749008756,1.203658651847582,5,-1.8149986267089844,-1.1400012969970703,3.5850000381469727,5.280000686645508,2.549999237060547,2,0.07701335448569102,1.3999938964844014,42.36999893188477,1.7169776011976738,41.95000076293945,-1.814156902063648,41.4900016784668,0.07701335448569102
6212,2005-05-19,42.900001525878906,43.45000076293945,42.45000076293945,42.58000183105469,5652500.0,0.007278736139477937,-2.4482649759280206,0.7804873510174081,86.91587918751975,54.70949943802692,-2.2602000495195043,-2.564874651523752,0.7058390463786708,2.3560250376771563,28.962915675983886,1.0,-0.2608761289320043,2.4260009765624986,-0.14262263278289566,4.994624585907893,1.1416891718898015,3.7103127812351957,-3.0457489062036984,82.20067281874016,14.453573456672714,1.2843118046726965,5,-1.710000991821289,-2.480001449584961,2.3749990463256836,4.069999694824219,1.8699989318847656,3,0.084615317582873,1.4470543884607963,42.59000015258789,1.3999938964844014,42.36999893188477,1.7169776011976738,41.95000076293945,0.084615317582873
6213,2005-05-20,43.63999938964844,43.72000122070313,42.43000030517578,43.33000183105469,5807100.0,0.01724936684030509,4.489351340821889,0.9687432944710679,88.01368587928442,60.427030531689226,-2.608218418118753,-3.266802821165797,-0.20636882861691674,1.5973056615818138,28.17882214373514,1.2900009155273509,0.02657138685346183,3.035498809814456,0.1078272404160927,5.963170379212819,1.5716630251152708,4.499334594513641,-3.138512104185665,96.77411912009657,24.064625226786774,1.4638357846991832,5,-2.279998779296875,-3.0849990844726562,0.7550010681152344,2.8000011444091797,1.6300010681152344,4,0.059578421750278165,-2.4482649759280206,42.900001525878906,1.4470543884607963,42.59000015258789,1.3999938964844014,42.36999893188477,0.059578421750278165
6214,2005-05-23,43.45000076293945,43.88999938964844,42.91999816894531,43.599998474121094,6101200.0,-0.004353772441941239,1.6575392574399708,-0.4838673951565269,90.3339302319189,65.5188175206024,-1.9666061646092388,-3.0596155178747253,-0.1230928350402678,1.7607413501890647,27.39957041499592,0.970001220703125,0.3046084277126724,2.7350002288818374,-0.4492469757101958,5.9192474334738705,1.1428766265858243,4.32712383117785,-2.30481069042861,81.27664202532961,4.02614810213305,1.5921236022960152,5,-1.7500019073486328,-2.8100013732910156,0.30250072479248047,2.3700008392333984,0.43000030517577414,0,0.06674332935006944,4.489351340821889,43.63999938964844,-2.4482649759280206,42.900001525878906,1.4470543884607963,42.59000015258789,0.06674332935006944
6215,2005-05-24,45.02000045776367,45.06000137329102,43.209999084472656,43.29999923706055,7310300.0,0.03613347910832143,1.0555546136565848,-11.466849774929427,91.92365001120322,71.71868710511798,-3.0640083053920364,-4.538613811321994,-1.7908644008732963,0.17335786698708944,27.644872259554937,1.8500022888183665,0.6551555615087779,4.099499893188479,0.3772287105898897,7.821771075787069,2.2383643018891846,5.960635484487774,-3.325848521825307,98.7841670396332,17.501653859606463,1.861135591299294,5,-2.5049991607665945,-3.7950000762939453,-1.2674989700317383,0.8000011444091797,-1.3400001525878906,1,0.036206153965823384,1.6575392574399708,43.45000076293945,4.489351340821889,43.63999938964844,-2.4482649759280206,42.900001525878906,0.036206153965823384
6216,2005-05-25,44.61999893188477,44.97000122070313,44.040000915527344,44.79999923706055,4001000.0,-0.008884973829668574,2.5768948619383667,-0.10465126594630626,89.55651265617624,76.959494386501,-2.20974412131104,-4.020246465440678,-1.4695082076000645,0.5478845928772174,27.635374380498924,0.9799995422363281,1.0508863929135046,3.4934984207153406,-0.571070850950278,7.558067692380959,1.4612137848825313,5.52578305654815,-2.252677108475879,83.26987594261426,0.46281487203175686,2.0322846358328106,5,-1.9099979400634837,-3.394998550415046,-1.319997787475593,1.2000026702880788,-1.020000457763679,2,0.0342896152088612,1.0555546136565848,45.02000045776367,1.6575392574399708,43.45000076293945,4.489351340821889,43.63999938964844,0.0342896152088612
6217,2005-05-26,45.93000030517578,45.97999954223633,44.79999923706055,44.88999938964844,6461400.0,0.029359063304569055,1.0701770823573504,-5.777773068283193,90.87500572204597,81.27822619288166,-2.936548554442844,-5.127682619923284,-2.81618479745363,-0.75979461974174,27.676855763452284,1.3600006103515554,1.4019953412264954,4.507999801635741,-0.04753584710059755,9.063535450372079,2.2302319772675716,6.78576762600391,-3.0241425717904633,98.59157048433771,12.851766131995177,2.277767824368169,5,-2.3199996948242188,-4.245000839233398,-2.6299991607666016,-0.10999870300292969,-1.5600013732910085,3,-0.017200106907865997,2.5768948619383667,44.61999893188477,1.0555546136565848,45.02000045776367,1.6575392574399708,43.45000076293945,-0.017200106907865997
6218,2005-05-27,45.56999969482422,45.849998474121094,45.13999938964844,45.7599983215332,3470600.0,-0.007838027606348441,2.837843968121411,-0.18269082639474746,88.442814819215,84.64119372370172,-2.1645642449831044,-4.475774484585301,-2.4952197130096394,-0.37606999246796846,26.404497764631742,0.7900009155273438,1.8186090002148632,3.8169992446899386,-0.9398284079034838,8.573826897283361,1.438585418393231,6.195413070986646,-2.0493135996687,86.60131818924131,-3.168619028410461,2.378413826296711,5,-1.8099994659423828,-3.885000228881836,-2.4449987411499023,0.2500019073486328,-0.6599998474121094,4,-0.017555392635901446,1.0701770823573504,45.93000030517578,2.5768948619383667,44.61999893188477,1.0555546136565848,45.02000045776367,-0.017555392635901446
6219,2005-05-31,45.40999984741211,46.18999862670898,45.27000045776367,45.72999954223633,5207500.0,-0.0035110785271802447,-2.0666683620919617,1.6842210934206034,85.54686762702997,86.95993756657565,-1.633979696484218,-4.03348159956554,-2.372728590495015,-0.18169894665106767,25.48282349029104,0.9199981689453054,2.2161804928703788,3.346499443054199,-1.5181491245670742,8.211148010675473,0.9141751592435625,5.778823726864836,-1.3974510628404317,73.82554029818665,-16.12167900643128,2.4323242838106367,5,-1.4300003051757812,-3.6200008392333984,-2.284998893737793,0.4100017547607422,-0.049999237060546875,1,-0.0030830079303868496,2.837843968121411,45.56999969482422,1.0701770823573504,45.93000030517578,2.5768948619383667,44.61999893188477,-0.0030830079303868496
6220,2005-06-01,45.29999923706055,46.04999923706055,45.15999984741211,45.349998474121094,5523400.0,-0.0024223873754941616,-4.393968118186968,0.1562477648236893,83.73331705729173,88.37129591018724,-1.1897672397130705,-3.6008945112721165,-2.30422246695732,-0.024684491400059017,24.29087179499864,0.8899993896484375,2.488104457789504,2.914498901367189,-1.9097089509012335,7.738706753635611,0.5023949752329742,5.326602827501404,-0.8519604840614079,58.60463548310994,-28.9090702496706,2.412103926134211,6,-0.9899997711181641,-3.510000228881836,-2.1749982833862305,0.5200023651123047,1.0,2,-0.03134653847374902,-2.0666683620919617,45.40999984741211,2.837843968121411,45.56999969482422,1.0701770823573504,45.93000030517578,-0.03134653847374902
6221,2005-06-02,46.86999893188477,46.97000122070313,45.04999923706055,45.099998474121094,6079500.0,0.03465783049152438,-1.0534792302874971,-35.40054932478842,86.54904893327273,88.33053699304868,-2.3342767111385214,-4.822742815370134,-3.883176779132384,-1.5486018915719342,23.225834570333287,1.9200019836425852,2.7443022499290066,4.106498718261726,-0.8848836932694226,9.097881129792874,1.6108075124961516,6.6021899240273,-2.073568204143669,95.39160380625576,6.268180794530892,2.495691205765573,6,-2.1699981689453196,-4.6899986267089915,-4.3974971771240305,-1.0499973297119212,0.450000762939446,3,-0.0680605653809584,-4.393968118186968,45.29999923706055,-2.0666683620919617,45.40999984741211,2.837843968121411,45.56999969482422,-0.0680605653809584
6222,2005-06-03,45.43000030517578,46.43999862670898,45.22999954223633,46.4000015258789,5901500.0,-0.03072324854971109,1.3047702089010167,-0.5480231468011446,71.27429449715402,86.47060461725641,-0.5561408615512349,-3.0392369920136204,-2.490972100625271,-0.05893028884766949,22.432080085984378,1.6399993896484446,2.90944088405287,2.3495000839233384,-2.461602366369405,7.160602534216082,-0.05605114122303689,4.755051309069714,1.5400009155273509,19.791701849927506,-66.99584292031497,2.4055512251463735,6,-0.4850006103515625,-3.25,-3.094999313354492,0.3900012969970703,2.4099998474121094,4,-0.04028179218053396,-1.0534792302874971,46.86999893188477,-4.393968118186968,45.29999923706055,-2.0666683620919617,45.40999984741211,-0.04028179218053396
6223,2005-06-06,45.86000061035156,45.9000015258789,44.900001525878906,45.2599983215332,4016700.0,0.009465117813939106,1.9411586511761383,-0.6185582822085934,71.18093196819791,84.34249369906519,-0.7131082594546285,-3.1196122613760835,-2.9821636274735326,-0.4389672833936089,21.358800207911123,0.9999999999999929,3.0473755032944823,2.456000328063965,-2.177053398876339,7.089054055004269,0.13947346459381293,4.772527191534117,1.1100006103515696,46.3767742030597,-37.18015776710704,2.3165268634701506,6,-0.7700004577636719,-3.6800003051757812,-3.5799999237060547,-0.09499931335448508,2.2599983215332102,0,-0.03249022369464305,1.3047702089010167,45.43000030517578,-1.0534792302874971,46.86999893188477,-4.393968118186968,45.29999923706055,-0.03249022369464305
6224,2005-06-07,45.29999923706055,46.56000137329102,45.22000122070313,45.9000015258789,5170700.0,-0.012211106974224784,-2.526323978938875,-0.9999999999999881,65.63500238164058,81.42153285133601,0.15300243865223706,-2.195694961146309,-2.490477597994328,0.13583490393316566,20.487144134882012,1.3400001525878906,3.082294497040486,1.593498992919919,-2.6731058850457217,5.86010387088556,-0.5398034460629049,3.726801431902743,1.5872019958496182,19.32356377548193,-59.87565396793575,2.1333024389828203,6,0.2050018310546875,-2.519998550415039,-4.309999465942383,-0.8249988555908203,3.510002136230476,1,-0.008609258194630875,1.9411586511761383,45.86000061035156,1.3047702089010167,45.43000030517578,-1.0534792302874971,46.86999893188477,-0.008609258194630875
6225,2005-06-08,45.72000122070313,46.09000015258789,45.25,45.54999923706055,3548400.0,0.009271567123978475,-1.181817281063755,-0.28333555856493153,66.35318662632207,78.84338551468555,-0.1757435440389088,-2.2780560671397794,-2.9534011839179115,-0.25080656511845945,20.368811316944953,0.8400001525878906,3.0548158070261024,1.725000953674325,-2.2418845857422767,5.6918864930909265,-0.2584418160339723,3.708443723382622,1.087712023925782,39.61351766739541,-36.36739195757143,1.9834427697082995,6,0.16499900817870383,-2.9400005340576243,-4.730001449584968,-1.2450008392334055,2.75,2,-0.007874028887570383,-2.526323978938875,45.29999923706055,1.9411586511761383,45.86000061035156,1.3047702089010167,45.43000030517578,-0.007874028887570383
6226,2005-06-09,46.22000122070313,46.4000015258789,44.9900016784668,45.7599983215332,5335200.0,0.010936132691387268,2.439009299447844,2.7058678335015554,67.00819143522483,76.19151726059431,-0.47485096895267986,-2.4317562113886524,-3.536530831703409,-0.7375119149028606,20.36560943665989,1.4099998474121023,3.057312519868745,1.9260009765625057,-1.7391824197520833,5.591184372877095,0.09340927840521118,3.7585926747198,0.5114035551757823,79.51806121440677,4.145293549297989,1.8325916981572947,6,-0.2849998474121165,-3.364999771118171,-5.237501144409187,-1.7450008392334055,1.529998779296868,3,0.00173080948170945,-1.181817281063755,45.72000122070313,-2.526323978938875,45.29999923706055,1.9411586511761383,45.86000061035156,0.00173080948170945
6227,2005-06-10,45.43000030517578,46.29999923706055,45.18999862670898,46.099998474121094,3483800.0,-0.017092187249304724,1.0747680877309451,-1.4565085788683465,59.123343368457554,72.93379821051015,0.2645907854006211,-1.2996302334734153,-2.8218553436109204,0.056215321252196304,20.858274071585768,1.1100006103515696,2.8593030664818215,0.876500129699707,-2.279721521908087,4.032721781307501,-0.7016106961041899,2.454610955503604,1.228148340703136,31.927640241842496,-39.0551556225858,1.5781108258038985,6,0.5050010681152344,-2.5749988555908203,-4.447500228881836,-0.9549999237060547,3.220001220703118,4,0.04160245161682541,2.439009299447844,46.22000122070313,-1.181817281063755,45.72000122070313,-2.526323978938875,45.29999923706055,0.04160245161682541
6228,2005-06-13,45.790000915527344,46.06000137329102,45.25,45.4000015258789,3274800.0,0.007924292492477614,-1.347821760283081,-0.5820902320708845,61.72343923378916,70.28675061126118,-0.06808015753211549,-1.3923550671735399,-3.2300504240655954,-0.2758930698501274,22.62634898048734,0.8100013732910227,2.7095950702606046,1.021500778198245,-1.8268654445189725,3.8698670009154625,-0.4026823331603637,2.445683889556854,0.7978218455515744,50.95537532254828,-17.951794652130857,1.4241831113586096,6,0.14500045776367188,-2.934999465942383,-4.807500839233398,-1.3150005340576172,5.189998626708984,0,0.04476958279259158,1.0747680877309451,45.43000030517578,2.439009299447844,46.22000122070313,-1.181817281063755,45.72000122070313,0.04476958279259158
6229,2005-06-14,45.38999938964844,46.0,45.29999923706055,45.790000915527344,3261100.0,-0.008735564924246764,-1.4137881139670097,-1.0256465432919724,52.09987828486883,66.77192408099197,0.36742456667817436,-0.7604101913356374,-2.8632528367126753,0.1585800672560822,24.499103258247345,0.7000007629394531,2.382700938686277,0.44949932098388956,-2.0798357790192767,2.978834420987056,-0.8151682290176936,1.7141668709854727,1.1303105220224836,28.368635068705284,-35.24080712415176,1.264667550001585,6,0.5450019836425781,-2.4399986267089844,-4.407499313354492,-0.9149990081787109,5.04999923706054,1,0.060145397200841,-1.347821760283081,45.790000915527344,1.0747680877309451,45.43000030517578,2.439009299447844,46.22000122070313,0.060145397200841
6230,2005-06-15,45.540000915527344,45.90999984741211,44.27000045776367,45.75,6198400.0,0.0033047263250924885,5.188691195946335,0.524995708481947,55.37383771064923,63.30801172292268,0.2850204270451826,-0.6964538913579759,-3.0383074815703353,0.026708527534623272,26.382730372722584,1.6399993896484375,2.086661688448494,0.4410007476806612,-1.7897780056934849,2.6717795010548073,-0.6743886290064154,1.5563901243677378,0.9154966607118951,59.624404737386186,-1.4362388198381808,1.1153893766870746,6,-0.125,-2.5550003051757812,-5.082500457763672,-1.0650005340576172,4.709999084472656,2,0.0718050151959646,-1.4137881139670097,45.38999938964844,-1.347821760283081,45.790000915527344,1.0747680877309451,45.43000030517578,0.0718050151959646
6231,2005-06-16,45.86999893188477,46.61000061035156,45.36999893188477,45.459999084472656,7930700.0,0.007246333107668201,-3.2033944331297444,-1.952388737511387,49.60421287202711,60.900224875686355,-0.22545389254160852,-0.809633657712439,-3.38907345388629,-0.27635034787197554,28.41821691337625,1.2400016784667898,1.8547110858661568,0.6069988250732479,-1.306895754263607,2.520893404410103,-0.3499484645951796,1.5639461147416753,-1.5999984741211009,68.37599870887209,11.564464618387078,0.9569472896684286,6,-0.42999839782715554,-2.6299991607666087,-5.4399986267089915,-1.3949985504150462,4.159999847412109,3,0.05668197840334077,5.188691195946335,45.540000915527344,-1.4137881139670097,45.38999938964844,-1.347821760283081,45.790000915527344,0.05668197840334077
6232,2005-06-17,46.52999877929688,46.6500015258789,45.86999893188477,46.29999923706055,6430800.0,0.014388486217149943,2.3191244146126087,0.5609747020348237,56.09136097470297,59.223605876409145,-0.7968020695056381,-1.2477102279727745,-4.0958052110083045,-0.9175943468540666,30.04313397273164,0.7800025939941264,1.667103631744908,1.0854988098144602,-0.5536212062448698,2.7246188258737902,0.2659388017847988,1.9050588178441217,-2.2599983215332102,94.9578700535185,40.1830967552007,0.8195600080296642,6,-1.069997787475593,-3.05999755859375,-6.3199987411499094,-2.0549983978271555,3.680000305175774,4,0.026219670163540654,-3.2033944331297444,45.86999893188477,5.188691195946335,45.540000915527344,-1.4137881139670097,45.38999938964844,0.026219670163540654
6233,2005-06-20,46.2400016784668,46.43999862670898,45.790000915527344,46.1500015258789,3503500.0,-0.006232476003397602,1.6530841034185253,0.39130579005856625,55.181033768396,58.06205380827085,-0.4997916095530641,-0.7936300334388804,-3.842043908089998,-0.6294978941592078,31.502169315524693,0.7399978637695384,1.2448893435993398,0.665501594543457,-0.7709042680362046,2.1019074571231187,-0.052701336746373784,1.3837045258332878,-1.8748011779785188,82.77312338616764,29.15201492775799,0.7182029312898309,6,-0.7800006866455078,-2.575000762939453,-5.620001792907715,-2.2650012969970703,3.05999755859375,0,0.05211937197083616,2.3191244146126087,46.52999877929688,-3.2033944331297444,45.86999893188477,5.188691195946335,45.540000915527344,0.05211937197083616
6234,2005-06-21,46.349998474121094,47.15999984741211,46.13000106811523,46.290000915527344,4453600.0,0.0023788233490813493,-4.4210853896037055,0.6666384096977391,56.55430372711713,56.97328904169253,-0.4975001966166275,-0.7117167349015858,-3.9909691758553976,-0.7524310189615306,33.09458080857166,1.029998779296882,1.0866215326916162,0.6304985046386733,-0.44241142063813044,1.703408429915477,0.09404354200027143,1.1669534672770752,-1.893405932617192,71.97226490108184,18.19743129493022,0.5364549626384035,6,-0.6349983215332031,-2.1499977111816406,-5.4149980545043945,-2.6899986267089844,2.8300018310546875,1,0.09989215146793007,1.6530841034185253,46.2400016784668,2.3191244146126087,46.52999877929688,-3.2033944331297444,45.86999893188477,0.09989215146793007
6235,2005-06-22,46.6500015258789,47.06000137329102,46.31000137329102,46.56000137329102,3229700.0,0.006472557964059211,-1.5423722238386801,1.5000635808746359,48.36797217196007,54.90215356799645,-0.7282977956763048,-0.9310798981272086,-4.338500604988631,-1.0506641718457317,33.924624930195755,0.75,0.9009734983350413,0.849001502990717,-0.2475560786981319,1.9455590846795658,0.3007227121462961,1.3972802938351379,-2.031204546020504,71.508488229853,22.047876796850375,0.5482787908444237,6,-0.9350013732910085,-2.3000011444091726,-5.750001907348626,-3.200002670288079,5.049999237060554,2,0.08124323637433517,-4.4210853896037055,46.349998474121094,1.6530841034185253,46.2400016784668,2.3191244146126087,46.52999877929688,0.08124323637433517
6236,2005-06-23,46.1500015258789,47.61000061035156,46.13000106811523,46.66999816894531,5558200.0,-0.010718113261424578,-4.28573569482278,-5.7777306828306445,56.20690380917044,54.57810472807565,-0.26739042707342975,-0.32736287843170686,-3.80287512884977,-0.5578513137863865,34.935100906945785,1.4799995422363352,0.8033237203271,0.2725013732910071,-0.6813358733980195,1.2263386199800337,-0.20441725005350264,0.7494199966355168,-1.3787323739672814,19.780256632753193,-32.05217833452197,0.47691862334451196,6,-0.21000099182128196,-1.460000991821282,-5.130002021789544,-2.700002670288079,4.779998779296882,3,0.0888407007272145,-1.5423722238386801,46.6500015258789,-4.4210853896037055,46.349998474121094,1.6530841034185253,46.2400016784668,0.0888407007272145
6237,2005-06-24,45.13999938964844,46.31999969482422,45.06000137329102,46.13999938964844,5607400.0,-0.02188520266167482,-1.1724183290253558,1.9230893378522853,44.357361523007754,52.648540537988836,0.7790773174046635,0.653948032530991,-2.729241454387747,0.42624389527288997,34.84118356712865,1.259998321533196,0.6342425897832698,-0.6980007171630831,-1.7065454874087038,0.31054405308253763,-1.2022731022858935,-0.19372833204027273,-0.14163172106162136,3.1371780506738847,-47.345302978042135,0.5042723851228109,6,0.8000011444091797,-0.11999893188476562,-4.027499198913574,-1.6900005340576172,6.209999084472656,4,0.10832962905998245,-4.28573569482278,46.1500015258789,-1.5423722238386801,46.6500015258789,-4.4210853896037055,46.349998474121094,0.10832962905998245
6238,2005-06-27,44.77000045776367,45.27999877929688,44.54999923706055,45.0,3766100.0,-0.008196697760027294,-1.1790966595876935,0.22999954223632812,45.71891300275102,51.9395443955313,1.1054201494279212,1.0128704213993842,-2.2657157654327875,0.7712744486195362,34.53005674406969,0.7299995422363352,0.39611737824046145,-1.0279996871948214,-2.1395013949499955,0.08350202056035272,-1.5837505410724049,-0.4722488333172379,2.8400001525878906,7.189579149322892,-45.28309533778581,0.555750853877586,6,1.1700000762939453,0.25,-3.9650001525878906,-1.3200016021728516,6.270000457763672,0,0.12150990777498683,-1.1724183290253558,45.13999938964844,-4.28573569482278,46.1500015258789,-1.5423722238386801,46.6500015258789,0.12150990777498683
6239,2005-06-28,45.27000045776367,45.38999938964844,44.83000183105469,45.02000045776367,3106600.0,0.011168192872182514,1.2857142857142858,-1.0869586850878212,46.41147743153466,50.943726586740794,0.655545879251676,0.528964531713747,-2.6870172149163665,0.2563049355729632,34.02798520525405,0.6199989318847656,0.3156997655657605,-0.5209997177123995,-1.6444887069498364,0.6024892715250374,-1.0827442123311144,0.040744776906315394,2.2788001251220678,23.52944109723609,-29.307022090623246,0.5617444946187168,6,0.8099994659423828,-0.005001068115234375,-4.3125,-2.010000228881836,4.970001220703125,1,0.08902139912847606,-1.1790966595876935,44.77000045776367,-1.1724183290253558,45.13999938964844,-4.28573569482278,46.1500015258789,0.08902139912847606
6240,2005-06-29,43.88000106811523,45.43999862670898,43.810001373291016,45.13999938964844,5089700.0,-0.03070464713039478,-1.3285713117947806,-5.039993286132841,33.65921646329599,49.172060319104006,1.9951195098627963,1.9047860167003918,-1.2318813742149928,1.5852579346635949,33.24609309763563,1.6299972534179616,0.1340506446415617,-1.8399991989135813,-3.239668076618365,-0.44033032120879767,-2.539833637765973,-1.1401647600611895,3.6088234878540106,1.842097602060553,-45.65221777204524,0.6998344388523914,6,1.8299999237060618,1.529998779296882,-2.7100019454955984,-0.6650009155273366,6.479999542236335,2,0.12078393591726044,1.2857142857142858,45.27000045776367,-1.1790966595876935,44.77000045776367,-1.1724183290253558,45.13999938964844,0.12078393591726044
6241,2005-06-30,43.68000030517578,44.43999862670898,43.63000106811523,44.040000915527344,3972200.0,-0.004557902417299031,-2.5217355248535225,0.2857151507261542,36.68188674819396,47.01545207171411,2.0694216360120947,1.9537144456367201,-0.9577315372094688,1.7265809892190873,31.826100644358092,0.80999755859375,0.09148670510890611,-1.880500030517581,-3.445639671003228,-0.31536039003193395,-2.663069850760401,-1.097930210274761,3.661671323486331,1.858708646320918,-45.63818594832031,0.7825698202428224,6,1.9400005340576172,1.9400005340576172,-1.8099994659423828,-0.4650001525878906,5.369998931884766,3,0.18360806780519545,-1.3285713117947806,43.88000106811523,1.2857142857142858,45.27000045776367,-1.1790966595876935,44.77000045776367,0.18360806780519545
6242,2005-07-01,43.599998474121094,44.02000045776367,43.5099983215332,43.68999862670898,2165000.0,-0.001831543738455732,-2.777787196767403,0.24999999999998027,32.59139807118261,44.50549254980152,1.8887132618444085,1.9917032919053952,-0.8419893220900647,1.7369445823071885,30.371669683321894,0.5100021362304688,-0.004245820603912875,-1.8690017700195298,-3.663436846273072,-0.07456669376598768,-2.7662193081462974,-0.9717842318927623,3.5189729209082046,4.663219603983114,-40.64485713072928,0.8972175381267696,7,1.960000991821289,1.960000991821289,-1.632497787475586,-1.289999008178711,5.450000762939453,4,0.168119313935422,-2.5217355248535225,43.68000030517578,-1.3285713117947806,43.88000106811523,1.2857142857142858,45.27000045776367,0.168119313935422
6243,2005-07-05,44.36999893188477,44.52999877929688,43.400001525878906,43.43999862670898,3999600.0,0.017660561575953082,-1.2376304935716478,-10.33331920484987,42.3423387302328,42.92638532792547,0.9225760274388222,1.1640327349653248,-1.5375508557191395,0.9213547067157819,29.35004521263169,1.1299972534179759,-0.052847284716150966,-1.024501228332511,-2.873478427906967,0.8244759712419452,-1.9489898281197355,-0.10001262854528647,2.4602546172648374,47.54896002603025,0.09410304576073969,0.9244885997872263,7,1.1350021362304616,1.1350021362304616,-1.7224988937378,-2.05999946594239,3.9600028991699148,1,0.1573134935827194,-2.777787196767403,43.599998474121094,-2.5217355248535225,43.68000030517578,-1.3285713117947806,43.88000106811523,0.1573134935827194
6244,2005-07-06,44.90999984741211,45.36999893188477,44.20000076293945,44.22000122070313,5485300.0,0.012170406322441485,-2.205476445536037,0.7419337637513449,45.531906834801944,42.61126695713013,0.17526078987524585,0.6253794883753301,-2.002073276827204,0.32997905023531615,28.13871749431085,1.1699981689453196,-0.21199940628204672,-0.46500034332275675,-2.326358613880714,1.3963579272352007,-1.3956794786017355,0.46567879195622197,1.577228499410431,74.0196307592196,26.943186703124724,0.930679135278979,7,0.595001220703125,0.595001220703125,-2.1875,-2.799999237060547,4.029998779296868,2,0.13649523689473964,-1.2376304935716478,44.36999893188477,-2.777787196767403,43.599998474121094,-2.5217355248535225,43.68000030517578,0.13649523689473964
6245,2005-07-07,45.36000061035156,45.43999862670898,44.41999816894531,44.54999923706055,5966400.0,0.010020057102391178,1.1030993514997467,1.1739173701756545,46.443527333069746,41.526447348674495,-0.5330231659133133,0.15497097131867577,-2.359171721125641,-0.19389071134151692,26.882864024253085,1.0200004577636648,-0.34399563895625107,0.003000450134280186,-1.8512594339272113,1.8572603341957716,-0.9241294918964655,0.9301303921650259,0.8185050543766152,96.07852303687766,49.56080735484215,0.9271299420307473,7,-0.5,0.14500045776367188,-2.475001335144043,-3.25,2.9399986267089844,3,0.10758379635033721,-2.205476445536037,44.90999984741211,-1.2376304935716478,44.36999893188477,-2.777787196767403,43.599998474121094,0.10758379635033721
6246,2005-07-08,46.29999923706055,46.31000137329102,44.88999938964844,45.4000015258789,4160800.0,0.02072307350221836,2.0869541781210676,1.1111064016163075,48.45637906924463,41.98189374270081,-1.6198517560842873,-0.8208104927628597,-3.1802121757340274,-1.2001681315515569,25.61756291680466,1.4200019836425852,-0.4866992676513462,0.9389991760253906,-0.923426243360808,2.8014245954115893,0.0077864663322912975,1.87021188571849,-2.8999977111816406,99.65628396031117,56.81770792199132,0.9312127096930981,7,-1.444997787475586,-0.7949981689453125,-3.25,-4.189998626708984,2.6500015258789062,4,0.0876890159868775,1.1030993514997467,45.36000061035156,-2.205476445536037,44.90999984741211,-1.2376304935716478,44.36999893188477,0.0876890159868775
6247,2005-07-11,47.31999969482422,47.31999969482422,46.29999923706055,46.4000015258789,5293600.0,0.022030247830916228,1.2173967127195529,1.0222227873639949,56.60145154287639,43.19106469160363,-2.5681696723458955,-1.7833924269359827,-4.0514751197779475,-2.2934837171417826,24.524442079214786,1.0200004577636719,-0.5587196984649694,1.864499664306642,-0.19413037326360438,3.9231297018768885,0.8351846455215153,2.893814683091769,-3.861798171997073,100.0,59.64292590720642,1.0293150187851243,7,-1.9599990844726562,-1.8149986267089844,-3.8799991607666016,-5.1399993896484375,0.3699989318847585,0,0.03655958481389332,2.0869541781210676,46.29999923706055,1.1030993514997467,45.36000061035156,-2.205476445536037,44.90999984741211,0.03655958481389332
6248,2005-07-12,47.84000015258789,48.38000106811523,47.0,47.25,7718200.0,0.010989020733669808,-1.532111697120066,0.6413057900585425,58.67287734937845,44.55344246025295,-2.913253984405685,-2.257690481768037,-4.379134402005633,-2.8794103523774055,23.58417445783278,1.3800010681152273,-0.6456681313371462,2.2820001602172866,-0.03471820380855917,4.598718524243132,1.1236409782043637,3.4403593422302094,-4.227326702880859,87.0813187535251,48.628024255161705,1.1583591820129213,7,-1.9499988555908203,-1.9499988555908203,-4.277500152587891,-5.659999847412109,1.3499984741210866,1,0.025292622922518992,1.2173967127195529,47.31999969482422,2.0869541781210676,46.29999923706055,1.1030993514997467,45.36000061035156,0.025292622922518992
6249,2005-07-13,48.11999893188477,48.33000183105469,47.13999938964844,47.58000183105469,7280600.0,0.005852817274327293,1.47916426593128,0.9152490867358605,58.57641075859929,47.32201960417554,-3.069227972435364,-2.448198323354326,-4.467632217385997,-3.212241358340144,22.593093605822457,1.19000244140625,-0.5585606835565571,2.425498962402351,-0.15609961966978858,5.00709754447449,1.1346996713662776,3.716298253438424,-4.221285825073252,93.43429429597248,56.718327582631076,1.2907992910360702,7,-2.2299976348877024,-2.2299976348877024,-4.484998703002937,-5.9399986267089915,0.9900016784667898,2,0.004364150121183075,-1.532111697120066,47.84000015258789,1.2173967127195529,47.31999969482422,2.0869541781210676,46.29999923706055,0.004364150121183075
6250,2005-07-14,48.81000137329102,49.06000137329102,48.02000045776367,48.5099983215332,6723900.0,0.01433920317377746,1.599992370634544,0.5555641896903779,65.18263721687549,50.48876965625126,-3.337322064220139,-3.0363340573544875,-4.943206573095729,-3.9396246975346756,23.19608470809799,1.0400009155273509,-0.42545541396054176,2.9520013809204144,0.02104402789998261,5.882958733940846,1.4865227044101985,4.41748005743063,-4.642410988801281,94.00479901494869,52.868530587354456,1.4654786765102163,7,-2.579999923706062,-2.579999923706062,-4.667500495910652,-6.6300010681152415,0.5,3,0.0026633323040448076,1.47916426593128,48.11999893188477,-1.532111697120066,47.84000015258789,1.2173967127195529,47.31999969482422,0.0026633323040448076
6251,2005-07-15,48.47000122070313,48.9900016784668,47.849998474121094,48.849998474121094,4595400.0,-0.0069657886298265526,2.454535996670828,-1.2666446264177278,70.58096537727764,54.70983269026181,-2.510401358471441,-2.626208038281497,-4.402815212762157,-3.631538156528606,23.210912583732014,1.1400032043457031,-0.32854841704133975,2.482001113891606,-0.6732562572767975,5.637258485060009,0.9043724283074042,4.0596297994758075,-3.911017957109287,78.62319942282022,31.330312072070804,1.5776286855842,7,-2.239999771118171,-2.239999771118171,-4.13750076293946,-6.290000915527351,1.1199989318847585,4,-0.0035073649548408303,1.599992370634544,48.81000137329102,1.47916426593128,48.11999893188477,-1.532111697120066,47.84000015258789,-0.0035073649548408303
6252,2005-07-18,47.75,47.93000030517578,47.4000015258789,47.68000030517578,4431700.0,-0.01485457401630097,1.4651088518656847,-0.18421105467103363,67.6540126382092,57.52224090225919,-1.2737651252151565,-1.9079422429988853,-3.4795652468068425,-2.9401373829946635,23.00152532454396,1.069999694824233,-0.00684434005137291,1.7009998321533217,-1.544265351583519,4.946265015890162,0.07836724028490494,3.3236324240217385,-2.830935287630382,36.40774271921057,-15.298737226995591,1.622632591868419,7,-1.1199989318847656,-1.519998550415039,-3.3549985885620117,-5.569999694824219,1.3600006103515625,0,0.025130906030145672,2.454535996670828,48.47000122070313,1.599992370634544,48.81000137329102,1.47916426593128,48.11999893188477,0.025130906030145672
6253,2005-07-19,48.6500015258789,48.88000106811523,47.81999969482422,48.09000015258789,4013400.0,0.018848199494845952,1.0784331325008472,8.000054495912705,69.11763627066198,60.14287750624364,-1.6794095518035448,-2.759622484314022,-4.1713407339691955,-3.8823181385455854,23.079012944163928,1.1300010681152273,0.34847984963684553,2.480501365661617,-0.967277951976385,5.928280683299619,0.7566117068426195,4.204391024480614,-3.39966188063557,78.64586334258463,22.409573013980484,1.7238896588189994,7,-1.910001754760735,-2.420000076293938,-4.255000114440911,-6.470001220703118,-0.14000320434569602,1,-0.01973284417389498,1.4651088518656847,47.75,2.454535996670828,48.47000122070313,1.599992370634544,48.81000137329102,-0.01973284417389498
6254,2005-07-20,50.97999954223633,51.0,47.75,47.959999084472656,13075500.0,0.04789307180428359,1.124182053228716,5.392844735390154,86.29853692023856,64.57121190481796,-3.4171826518096466,-4.980310536427119,-6.257231471968183,-6.272670429434541,22.93642473322125,3.25,0.8367922922059563,4.578999328613278,0.5137267675839752,8.644271889642582,2.546363048098627,6.61163560912793,-5.424886958749184,99.44443149330627,34.82698420543443,2.032636280514652,7,-3.0349998474121094,-3.779998779296875,-6.58499813079834,-8.799999237060547,-2.1399993896484375,2,-0.03511182682621161,1.0784331325008472,48.6500015258789,1.4651088518656847,47.75,2.454535996670828,48.47000122070313,-0.03511182682621161
6255,2005-07-21,50.43999862670898,51.27000045776367,49.81999969482422,50.18000030517578,9712300.0,-0.010592407225895828,-1.9591866127418733,0.08609214639845661,83.39917953906263,68.4537452903533,-2.325337661645598,-4.365642990517976,-5.4969317419877015,-5.7744225633591455,22.82023109424896,1.4500007629394531,1.2286241097936141,3.8494985580444236,-0.5998395915450772,8.298836707633924,1.6248294832496697,6.074167632839178,-4.3403973015705475,78.55291834278451,5.749186416918391,2.2246690747947513,7,-1.654998779296868,-3.104997634887688,-5.997497558593743,-8.259998321533196,-1.5399971008300781,3,-0.026367923326095277,1.124182053228716,50.97999954223633,1.0784331325008472,48.6500015258789,1.4651088518656847,47.75,-0.026367923326095277
6256,2005-07-22,50.25,51.02999877929688,49.52000045776367,50.56000137329102,4293700.0,-0.003766824581322825,1.416004687514289,-1.192320671391113,82.50244058508409,71.3316329617097,-1.6942791697751503,-4.060940140654893,-5.093649043774086,-5.637605319205193,22.18816434243223,1.5099983215332102,1.59249753468184,3.4545000076293917,-1.2781702915051198,8.187170306763903,1.088164858062136,5.8208351571966475,-3.5299507789465423,73.64339174980316,-7.458287118663463,2.366335149567257,7,-1.114999771118164,-2.914999008178711,-6.049999237060547,-8.069999694824219,-0.3300018310546875,4,-0.018706440332517005,-1.9591866127418733,50.43999862670898,1.124182053228716,50.97999954223633,1.0784331325008472,48.6500015258789,-0.018706440332517005
6257,2005-07-25,50.02999877929688,50.81000137329102,49.9000015258789,50.27999877929688,3235000.0,-0.004378133745335688,-2.5686652903687643,0.8064480403617609,79.2355239590866,73.61637147389949,-1.1727674125055714,-3.6425648997082263,-4.6585227294487055,-5.454082795240687,22.999980718610693,0.9099998474121236,1.948800350132906,2.9899988174438548,-1.885654860014725,7.8656524949024345,0.5521719787145685,5.427825656173141,-2.7639554098381964,64.7726841702007,-19.723330802757673,2.437826838729289,7,-0.8249988555908274,-2.694997787475593,-5.6899986267089915,-7.849998474121101,-0.03999710083008523,0,-0.008794695931335306,1.416004687514289,50.25,-1.9591866127418733,50.43999862670898,1.124182053228716,50.97999954223633,-0.008794695931335306
6258,2005-07-26,50.209999084472656,50.56000137329102,49.38999938964844,49.70000076293945,3883600.0,0.0035978474828637363,-1.0707980136586415,-2.0399932861328125,78.43346159497672,75.8227104557192,-1.0965422354097214,-3.5775400783809346,-4.657168309691983,-5.656632741329247,24.252440384948247,1.1700019836425852,2.256645157922243,2.8979991912841783,-2.0508616378224076,7.846860020390764,0.4235687767308889,5.372429605837468,-2.4634808644173702,69.88632853859184,-15.276625182577988,2.474430414553291,7,-0.8749980926513672,-2.874998092651367,-5.744997978210449,-8.029998779296875,0.5,1,-0.02190795646640964,-2.5686652903687643,50.02999877929688,1.416004687514289,50.25,-1.9591866127418733,50.43999862670898,-0.02190795646640964
6259,2005-07-27,49.29999923706055,50.11000061035156,48.7599983215332,49.75,5266100.0,-0.01812387699671414,1.3076923076923077,-0.882357341072457,70.14313692068201,76.37387708947549,-0.001739739245472549,-2.4771472087915285,-3.5874782877062756,-4.772467676881746,25.231160091902666,1.4500007629394531,2.41003736540776,1.7864994049072251,-3.140411591517136,6.713410401331586,-0.6769560933049519,4.249954903119402,-1.1306631484802523,21.51396238802885,-59.6960082470055,2.4634554982121806,7,0.03500175476074219,-1.9649982452392578,-4.7374982833862305,-7.119998931884766,0.3800010681152344,2,-0.016024359589309478,-1.0707980136586415,50.209999084472656,-2.5686652903687643,50.02999877929688,1.416004687514289,50.25,-0.016024359589309478
6260,2005-07-28,49.18000030517578,49.77000045776367,49.02999877929688,49.16999816894531,4496000.0,-0.0024340554511521617,-4.10344373997021,-0.022226931717034715,66.07142933169166,75.87281752885482,0.19697722986778388,-2.044552243247395,-3.3194309816851657,-4.693154998049387,27.377275154985515,0.7400016784667898,2.5116486216039533,1.4015005111694308,-3.265834078224799,6.0688351005636605,-0.9321667835276841,3.7351678058665456,-0.6385844922934822,18.5022862971732,-57.88034764985588,2.3336672946971135,7,0.1550006866455078,-1.8449993133544922,-4.222499847412109,-6.905000686645508,-0.01000213623046875,3,-0.006913382482271135,1.3076923076923077,49.29999923706055,-1.0707980136586415,50.209999084472656,-2.5686652903687643,50.02999877929688,-0.006913382482271135
6261,2005-07-29,51.70000076293945,52.08000183105469,49.459999084472656,49.6500015258789,10451600.0,0.05124035059223986,-1.1563772054171748,204.95614035087792,70.93690178834855,76.23758298998142,-2.030157264914024,-4.145446736962867,-5.66614038505579,-7.232415854909355,30.159791691012327,2.9000015258789062,2.670777754775088,3.520500946044919,-1.041089478973916,8.082091371063754,1.2397057335355015,5.801296158554337,-2.94000244140625,88.55419679450868,14.532798130032049,2.2807952125094175,7,-1.7849998474121094,-3.9599990844726562,-6.6675004959106445,-9.42500114440918,-1.9300003051757812,4,-0.05415859179382643,-4.10344373997021,49.18000030517578,1.3076923076923077,49.29999923706055,-1.0707980136586415,50.209999084472656,-0.05415859179382643
6262,2005-08-01,50.93000030517578,51.95000076293945,50.66999816894531,51.5,3565800.0,-0.014893625655720277,-1.3486200645346436,-0.27804873510173983,64.42576711546633,75.71626419495968,-0.8511431674866401,-2.949359738955252,-4.738217259158965,-6.481558714280993,32.97148272127275,1.2800025939941406,2.7008574458230825,2.384000396728517,-1.7897391425214906,6.557739935978525,0.29713062710351323,4.470870166353521,-1.9000015258788991,65.361436438823,-6.718478148824744,2.086869769625003,8,-1.0149993896484375,-3.1899986267089844,-5.614999771118164,-8.430000305175781,-1.4599990844726491,0,-0.019831182607077835,-1.1563772054171748,51.70000076293945,-4.10344373997021,49.18000030517578,1.3076923076923077,49.29999923706055,-0.019831182607077835
6263,2005-08-02,51.349998474121094,51.849998474121094,50.84000015258789,51.13000106811523,3928100.0,0.00824657699643927,-1.5249982118589513,-0.3859605680555866,64.88478737725728,73.33695869018399,-0.9475106543562859,-2.971997772549855,-5.016012313985016,-6.93346137610645,35.70111254270804,1.0099983215332031,2.736789910178338,2.454998588562013,-1.4039046478153594,6.313901824939386,0.5255469703733269,4.384450206750699,-1.8929992675781193,78.01197032352505,8.276610865608802,1.9294516181886878,8,-0.9299983978271484,-3.609996795654297,-5.869997978210449,-8.849998474121094,-1.25,1,-0.026484845882511432,-1.3486200645346436,50.93000030517578,-1.1563772054171748,51.70000076293945,-4.10344373997021,49.18000030517578,-0.026484845882511432
6264,2005-08-03,51.040000915527344,51.43000030517578,50.56000137329102,50.86000061035156,2763800.0,-0.006036953608673956,-1.2307699831762031,0.8181928525601858,60.64947514197634,70.8092137571744,-0.7019213657705023,-2.296976184144924,-4.558356759087523,-6.62220744772803,37.70125169481421,0.8699989318847585,2.8594002069263382,1.8385009765625,-1.6430245768775507,5.320026530002551,0.09773819984247467,3.5792637532825253,-1.2157813415527272,65.90164344498078,-0.7322435416838857,1.7407627767200264,8,-0.6200008392333984,-3.299999237060547,-5.560000419616699,-8.540000915527344,-0.3600006103515625,2,-0.0064655530002997175,-1.5249982118589513,51.349998474121094,-1.3486200645346436,50.93000030517578,-1.1563772054171748,51.70000076293945,-0.0064655530002997175
6265,2005-08-04,50.2400016784668,50.81000137329102,50.08000183105469,50.61999893188477,2836300.0,-0.015673965962198277,-1.0857220708447068,-2.1110922731319004,58.096985480761916,68.09749652336082,0.07456631026363425,-1.1727623195594958,-3.667564725023709,-5.829103834714928,39.558763983737926,0.9599990844726562,2.888397546028024,0.79450168609619,-2.203936296778366,3.792939668970746,-0.7047173053410845,2.2937206775334644,1.8400001525878906,29.77106016441037,-33.88614191529052,1.4992189914372762,8,0.17999839782714844,-2.5,-4.567502021789551,-7.740001678466797,-0.07000350952148438,3,-0.011146523777506911,-1.2307699831762031,51.040000915527344,-1.5249982118589513,51.349998474121094,-1.3486200645346436,50.93000030517578,-0.011146523777506911
6266,2005-08-05,50.36000061035156,50.45000076293945,49.6500015258789,50.15999984741211,3452100.0,0.0023885136917938254,3.210510465291409,-0.5263216013813221,62.63311749938885,66.25278469450552,-0.03150075040659317,-1.025582800609385,-3.6806092934092334,-5.942596840743747,40.65099679736197,0.799999237060554,2.5122418052429367,0.7115005493164048,-1.9172253747173045,3.340226473350114,-0.6028624127004463,2.025863511333256,1.6800012207031259,30.86953565167512,-34.73772831226894,1.3143629620168544,8,0.05999946594238281,-2.6199989318847656,-4.800000190734863,-7.8600006103515625,0.0,4,-0.023629913164886718,-1.0857220708447068,50.2400016784668,-1.2307699831762031,51.040000915527344,-1.5249982118589513,51.349998474121094,-0.023629913164886718
6267,2005-08-08,49.04999923706055,50.11999893188477,49.0,50.02000045776367,4011100.0,-0.026012735453020297,-1.09345654452503,-4.84998760228118,51.86218776916456,63.30042093608194,1.2570621384248213,0.4434047586348271,-2.3189024406588032,-4.619590039210301,40.87820076033288,1.3600006103515625,2.1471979858567067,-0.6850008010864244,-3.095944895815137,1.7259432936422883,-1.8904728484507771,0.5204712462779284,2.894402581787112,1.7543601343844948,-59.63404178700033,1.2054720473643559,8,1.3700008392333984,-1.30999755859375,-3.4299983978271484,-6.549999237060547,1.2800025939941406,0,0.014678924197803367,3.210510465291409,50.36000061035156,-1.0857220708447068,50.2400016784668,-1.2307699831762031,51.040000915527344,0.014678924197803367
6268,2005-08-09,49.04999923706055,49.7400016784668,48.95000076293945,49.27999877929688,2864200.0,0.0,-2.674452852618412,0.23711263174454092,38.52555757655478,59.78735656451225,1.2015698655849292,0.5678149354036606,-2.2545252349488436,-4.605175176157182,40.492741215818626,0.7900009155273438,1.7853247838602755,-0.7455007553100614,-3.0126617866468877,1.5216602760267648,-1.8790812709784745,0.3880797603583517,2.717738472656251,4.032197281412422,-50.37190161766207,1.1335805156684122,8,1.4650020599365234,-1.30999755859375,-3.489999771118164,-6.549999237060547,1.2999992370605469,1,0.008562731705921145,-1.09345654452503,49.04999923706055,3.210510465291409,50.36000061035156,-1.0857220708447068,50.2400016784668,0.008562731705921145
6269,2005-08-10,48.33000183105469,49.58000183105469,48.209999084472656,49.0,4269700.0,-0.014678846426196324,-2.0109829303464233,2.913041314912089,37.71828502785532,56.63700719741932,1.9774536608617623,1.3748407040612705,-1.4720316750163178,-3.8727276288741024,39.831589922658104,1.3700027465820312,1.4671970752892989,-1.4759983062744126,-3.7122200691595992,0.760223456610774,-2.5941091877170095,-0.3578874248318158,3.212316922919925,4.6154861900744475,-44.80341821472561,1.1181108814425946,8,1.8149986267089844,-0.1900005340576172,-2.825000762939453,-5.8300018310546875,1.9899978637695312,2,0.0366231445480536,-2.674452852618412,49.04999923706055,-1.09345654452503,49.04999923706055,3.210510465291409,50.36000061035156,0.0366231445480536
6270,2005-08-11,48.93999862670898,49.06000137329102,47.849998474121094,48.15999984741211,3924200.0,0.012621493328029088,1.3725447664068502,-1.164180464141737,42.73028453606495,53.50293861383226,1.4861130895831565,0.8169687411553923,-2.007609374375761,-4.467558775290435,38.63503670490993,1.210002899169929,1.1566524741318815,-0.8725013732910227,-3.097260001710012,1.3522572551279666,-1.9848806875005138,0.23987794091846837,2.269088160315441,41.92304588636586,-4.2485579812645895,1.1123793142094944,8,0.9600009918212962,-0.6899986267089773,-3.434997558593743,-6.439998626708977,0.15000152587891336,3,0.03555377456666298,-2.0109829303464233,48.33000183105469,-2.674452852618412,49.04999923706055,-1.09345654452503,49.04999923706055,0.03555377456666298
6271,2005-08-12,48.29999923706055,48.65999984741211,47.81999969482422,48.65999984741211,3549500.0,-0.0130772253291227,3.6666596024244478,-0.4615399663523654,40.827138993897634,50.88086882254684,1.7803230025266927,1.521591790147511,-1.3497069029899222,-3.808456757575975,37.57860410352441,1.1199989318847585,0.9721031759787451,-1.5040006637573242,-3.75153861902254,0.7435372915078915,-2.627769641389932,-0.38023168612471636,2.5059969524154724,20.869552237320622,-22.00113476790668,1.123768977632607,8,1.5349998474121094,0.18500137329101562,-3.1174983978271484,-5.799999237060547,0.220001220703125,4,0.03871633460503077,1.3725447664068502,48.93999862670898,-2.0109829303464233,48.33000183105469,-2.674452852618412,49.04999923706055,0.03871633460503077
6272,2005-08-15,48.95000076293945,49.2599983215332,48.099998474121094,48.15999984741211,2926800.0,0.013457588740087623,-1.5494399543914954,-2.194443267070741,43.63636573812732,48.51993308486574,0.9162785380963783,1.0183101075013283,-1.9274605877375421,-4.44623966057663,37.190229625580486,1.1599998474121094,0.8747953894882983,-0.913999176025392,-2.988032948784152,1.160034596733368,-1.9510160624047685,0.12301771035398446,1.437955917285315,58.85416149265771,18.599345594099717,1.0370168863793787,8,0.6749992370605469,0.23999977111816406,-3.7699995040893555,-6.450000762939453,-1.25,0,0.028804899396031036,3.6666596024244478,48.29999923706055,1.3725447664068502,48.93999862670898,-2.0109829303464233,48.33000183105469,0.028804899396031036
6273,2005-08-16,47.68999862670898,48.9000015258789,47.56999969482422,48.7599983215332,5416500.0,-0.02574059482312485,-1.030540930904336,-1.3544284238075552,42.146332640360455,46.46402836246397,1.7908376607486005,2.3217404605324248,-0.6222246672191218,-3.1898439814777007,36.07283628753121,1.3800010681152344,0.44844752865030557,-2.1260011672973675,-4.356841731582172,0.10483939698743683,-3.2414214494397697,-1.0105808851549654,2.338444075559714,5.97008976865084,-35.141124680970336,1.115420282142401,8,1.50000190734864,1.8500022888183665,-2.257497787475579,-5.189998626708977,0.050003051757819605,1,0.05535758608445773,-1.5494399543914954,48.95000076293945,3.6666596024244478,48.29999923706055,1.3725447664068502,48.93999862670898,0.05535758608445773
6274,2005-08-17,49.18999862670898,49.40999984741211,48.2400016784668,48.4000015258789,5305400.0,0.03145313573483555,-1.1081108946006684,-0.7383152580803819,50.04298506953541,45.56913942788324,0.0009136600000303474,0.7175514712852831,-2.040574849146523,-4.684445274966926,34.120264794879276,1.720001220703132,0.16831536447728013,-0.536501121521006,-2.713696932369011,1.640694689326999,-1.6250990269450085,0.5520967839029964,0.44509319436859585,88.0434129098463,42.251738979803775,1.088597905424002,8,-0.17999839782714133,0.42000198364258523,-3.299997329711907,-6.304998397827141,-1.8299980163574148,2,0.02358202642401097,-1.030540930904336,47.68999862670898,-1.5494399543914954,48.95000076293945,3.6666596024244478,48.29999923706055,0.02358202642401097
6275,2005-08-18,49.11000061035156,49.5,48.7599983215332,48.93999862670898,4114900.0,-0.001626306537727329,-1.7924454968798809,0.21519317408121888,35.90858166594093,42.59974655750015,-0.10754519997603751,0.7302403131132991,-1.8917131470929576,-4.58860126192242,31.98902337304672,0.7400016784667969,-0.1779463374564969,-0.5499992370605469,-2.716656055169004,1.6166575810479102,-1.633327646114779,0.5333291719936852,-1.5400009155273438,79.79278093363217,37.782280596481996,1.0833284090542297,8,-0.2650012969970703,0.6300010681152344,-3.219999313354492,-6.225000381469727,-1.1599998474121094,3,0.024638547534809208,-1.1081108946006684,49.18999862670898,-1.030540930904336,47.68999862670898,-1.5494399543914954,48.95000076293945,0.024638547534809208
6276,2005-08-19,49.31000137329102,49.79999923706055,48.84000015258789,49.25,3459100.0,0.004072505812539262,-1.1818134528603692,0.3529451363177652,40.60324497417557,41.348752913612486,-0.5276384521729156,0.4808604004684085,-2.035225338524832,-4.793786194382399,30.17224245436112,0.9599990844726562,-0.4597539424240864,-0.3029985427856374,-2.456508640831842,1.8505115552605673,-1.3797535918087362,0.7737565062374614,-1.7014016723632892,78.02699711417269,37.36041301672223,1.076755049023102,8,-0.6250019073486399,0.43000030517577414,-3.079999923706062,-5.48500061035157,-1.9799995422363352,4,-0.004461594292761384,-1.7924454968798809,49.11000061035156,-1.1081108946006684,49.18999862670898,-1.030540930904336,47.68999862670898,-0.004461594292761384
6277,2005-08-22,49.59000015258789,49.90999984741211,48.95000076293945,49.43999862670898,3167900.0,0.005678336473308843,1.4303746124948091,2.4999682115835213,39.62264150943395,41.47065112837684,-0.8079469338392826,0.17518996181107127,-2.2288492768774972,-5.068132619174847,28.28770846075084,0.9599990844726562,-0.6656519844509674,-0.0009998321533188914,-2.1455443561886156,2.143544691881978,-1.0732720941709673,1.0712724298643295,-1.8937444702148412,86.32480025822564,48.30092144693094,1.0722722620176484,8,-0.8500003814697266,0.15000152587890625,-3.3599987030029297,-5.7649993896484375,-2.0900001525878906,0,-0.02157692461245897,-1.1818134528603692,49.31000137329102,-1.7924454968798809,49.11000061035156,-1.1081108946006684,49.18999862670898,-0.02157692461245897
6278,2005-08-23,49.11000061035156,49.9000015258789,48.9000015258789,49.6500015258789,3168900.0,-0.009679361580144707,-1.0833353201566898,-3.599969482732095,38.8439209999894,41.59572179194729,-0.35597578834365606,0.5992804232467819,-1.6778773394779876,-4.573079506307835,26.885911836551585,1.0,-0.9622746216609386,-0.4259994506835909,-2.5600980008915144,1.7080990995243326,-1.4930487257875527,0.6410498244203708,-1.2809202780761666,52.0958015441546,16.871305987165414,1.0670492751039635,8,-0.37000083923339844,0.7150001525878906,-2.679999351501465,-5.209999084472656,-0.7099990844726634,1,-0.028711053347348248,1.4303746124948091,49.59000015258789,-1.1818134528603692,49.31000137329102,-1.7924454968798809,49.11000061035156,-0.028711053347348248
6279,2005-08-24,48.5099983215332,49.63999938964844,48.38999938964844,48.9900016784668,4196800.0,-0.01221751743761712,-2.4722163353537066,0.8888935983837131,39.763290048918414,41.2660557378199,0.30423795691115885,1.1985115410428477,-0.9995162198405296,-3.9511408386386933,25.909725749128278,1.25,-1.052120015974232,-0.9865016937255859,-3.1677165682835167,1.1947131808323448,-2.077109131004555,0.10410574355338298,-0.5560628183496021,7.89466419380664,-26.862191249044805,1.090607437278966,8,0.23000144958496094,1.31500244140625,-2.0249977111816406,-4.609996795654297,0.25,2,-0.015872947221369227,-1.0833353201566898,49.11000061035156,1.4303746124948091,49.59000015258789,-1.1818134528603692,49.31000137329102,-0.015872947221369227
6280,2005-08-25,48.84000015258789,49.16999816894531,48.58000183105469,48.790000915527344,2532400.0,0.006802759069735931,-1.510636570974052,-0.10416434872446952,41.22401567814173,41.31015314718035,-0.046310411202355795,0.8872199528727123,-1.2505447179782152,-4.2535518516331265,24.880785352539785,0.6599998474121094,-0.9925321475910636,-0.6394998550415067,-2.8363448204997823,1.5573451104167688,-1.737922337770641,0.4589226276876275,-0.7687007887505786,29.60530443533714,-5.410153121008811,1.0984224827291376,8,-0.10000038146972656,0.9850006103515625,-1.2674999237060547,-3.969999313354492,0.4099998474121094,3,-0.030303020835635852,-2.4722163353537066,48.5099983215332,-1.0833353201566898,49.11000061035156,1.4303746124948091,49.59000015258789,-0.030303020835635852
6281,2005-08-26,48.9000015258789,49.18000030517578,48.4000015258789,48.79999923706055,3282900.0,0.0012285293428244692,1.363633210993288,2.0000762951093414,48.98786967428864,41.90476469564272,-0.013690698132414525,0.6394806585535804,-1.2398857281192974,-4.284854399400466,22.62401250651005,0.7799987792968821,-0.861736644080878,-0.43949851989746946,-2.3827623051376676,1.5037652653427287,-1.411130412517572,0.5321333727226332,-0.7183801330270967,33.55276201566488,-5.435778791407564,0.9716318926201003,8,-0.16000175476073508,0.924999237060554,-0.8400011062621999,-3.8000011444091726,-0.390003204345696,4,-0.019427417858804863,-1.510636570974052,48.84000015258789,-2.4722163353537066,48.5099983215332,-1.0833353201566898,49.11000061035156,-0.019427417858804863
6282,2005-08-29,49.91999816894531,50.11000061035156,48.86000061035156,48.86000061035156,4151100.0,0.020858826405692588,-1.358495998157425,10.599732977303823,55.160138161785774,43.350743086912196,-0.9852309078955557,-0.48492483396037755,-2.1971897173146644,-5.286375773771439,20.544427514116816,1.25,-0.7949511139104857,0.6309982299804702,-1.186668518496674,2.4486649784576144,-0.2778351442580984,1.5398316042190388,-1.6346740688198906,88.95335426979649,43.661733813546604,0.908833374238572,8,-0.7449970245361328,-0.09499740600585938,-1.68499755859375,-4.784997940063477,-1.55999755859375,0,-0.05188294136400495,1.363633210993288,48.9000015258789,-1.510636570974052,48.84000015258789,-2.4722163353537066,48.5099983215332,-0.05188294136400495
6283,2005-08-30,49.9900016784668,50.099998474121094,49.4000015258789,49.77000045776367,3728700.0,0.0014023139440944021,2.181841826914773,0.2075487994472275,60.668375925051535,44.531342070858436,-0.7763057175330346,-0.6978174482211017,-2.1930456356991925,-5.329964509233946,18.352459164659386,0.6999969482421946,-0.6438125734404636,0.7690015792846694,-0.8101249516362188,2.3481281102055576,-0.020561686175774696,1.5585648447451135,-1.5900001525878977,93.02332286510176,40.82724287385376,0.7895632654604451,8,-0.7400016784667969,-0.16500091552734375,-1.720001220703125,-4.600002288818359,-3.240001678466797,1,-0.049809993896026694,-1.358495998157425,49.91999816894531,1.363633210993288,48.9000015258789,-1.510636570974052,48.84000015258789,-0.049809993896026694
6284,2005-08-31,50.709999084472656,50.7599983215332,49.4000015258789,49.5,6128500.0,0.01440282820226435,1.0763348553324434,5.4999653211263695,61.216728383511864,47.34335837281076,-1.4058575131717603,-1.5218304214404128,-2.8325463231186774,-6.0206889138943325,16.560900128170097,1.359996795654304,-0.5423513505873743,1.5054990768432646,0.0012803216831471786,3.009717832003382,0.7533896992632094,2.2576084544233197,-2.173197631835947,97.88138538354733,42.55230258177857,0.7521093775800579,8,-1.135000228881836,-0.8849983215332031,-2.374998092651367,-5.089998245239258,-3.3699989318847656,2,-0.04555309801417595,2.181841826914773,49.9900016784668,-1.358495998157425,49.91999816894531,1.363633210993288,48.9000015258789,-0.04555309801417595
6285,2005-09-01,49.68000030517578,50.52999877929688,49.4000015258789,50.4000015258789,4535400.0,-0.020311551920580873,1.3061268976255307,-0.5950427813893017,58.333337172600714,49.31336861708022,-0.3201707257953714,-0.5648993300944767,-1.7420313077933827,-4.972697879213456,15.219003923889463,1.309997558593757,-0.33535743176398825,0.5035003662109361,-0.9391476775860639,1.946148410007936,-0.21782365568756035,1.2248243881094325,-0.9208791656494242,54.23731005287256,-5.225509989398006,0.7213240218984984,9,-0.10500144958496094,0.14500045776367188,-1.3449993133544922,-3.864999771118164,-3.0400009155273438,3,-0.01851855833315541,1.0763348553324434,50.709999084472656,2.181841826914773,49.9900016784668,-1.358495998157425,49.91999816894531,-0.01851855833315541
6286,2005-09-02,49.16999816894531,49.86000061035156,49.09000015258789,49.709999084472656,1960400.0,-0.010265743419839213,-1.2000108991825613,0.7500000000000074,51.35133488576767,50.61655677000619,0.18761297860152837,-0.15665191843559967,-1.160072530674043,-4.402938104657068,14.13216444949929,0.7700004577636719,-0.34317515576684343,0.05299835205077841,-1.2779626533570223,1.3839593574585791,-0.612482150653122,0.7184788547546788,-0.21078931121827083,16.3156806331602,-41.43858637277917,0.6654805027039009,9,0.4050006866455078,0.6550025939941406,-0.8349971771240234,-2.914997100830078,-3.3199996948242188,4,0.0016270456382732057,1.3061268976255307,49.68000030517578,1.0763348553324434,50.709999084472656,2.181841826914773,49.9900016784668,0.0016270456382732057
6287,2005-09-06,49.77000045776367,49.81000137329102,49.18999862670898,49.349998474121094,2601000.0,0.012202609541631215,1.4799920654902095,-0.7777801325251841,63.90374931534381,53.40098213837891,-0.42931856026125104,-0.7377738640984504,-1.6471021403504835,-4.91976686442807,13.659364507856411,0.6400032043457102,-0.16466944479316226,0.6170005798339844,-0.7449193004502206,1.9789204601181893,-0.06395936030811811,1.2979605199760869,-0.6800003051757812,40.7186257937777,-22.6116783896059,0.6809599401421017,9,-0.19500160217285156,-0.010000228881835938,-0.9424991607666016,-2.9599990844726562,-3.2400016784667898,1,-0.02531649838540273,-1.2000108991825613,49.16999816894531,1.3061268976255307,49.68000030517578,1.0763348553324434,50.709999084472656,-0.02531649838540273
6288,2005-09-07,49.47000122070313,49.7400016784668,49.099998474121094,49.66999816894531,2088300.0,-0.006027712161970511,2.7646808033209918,-0.47618096111750247,52.229319095042534,54.78609647683714,-0.08144809433085953,-0.4265660615413083,-1.2233589932059488,-4.521207686148237,13.16815809785088,0.6700019836425781,-0.06102522632036056,0.29600124359131286,-1.0721694904047538,1.6641719775873796,-0.3880841234067205,0.9800866105893462,1.289997100830071,22.754579925990647,-35.90267446713164,0.6840853669980337,9,0.10999870300292258,0.23999786376952414,-0.6424999237060618,-2.5450000762939524,-1.1100006103515696,2,-0.02243785289997191,1.4799920654902095,49.77000045776367,-1.2000108991825613,49.16999816894531,1.3061268976255307,49.68000030517578,-0.02243785289997191
6289,2005-09-08,50.099998474121094,50.29999923706055,49.29999923706055,49.33000183105469,3337900.0,0.012734935069180997,-1.409633238349113,-3.850041962310353,57.24742019298009,56.56647475626362,-0.5165006954226143,-0.9667250985489346,-1.7358593425992055,-5.05915801135032,13.56488188062564,1.0,0.05030227452306946,0.837498664855957,-0.5297866930757067,2.2047840227876208,0.15385598589012517,1.521141343821789,0.6267998504638683,70.13883921830386,13.570354753761166,0.6836426789658302,9,-0.5199985504150391,-0.5999984741210938,-1.0199975967407227,-2.8449974060058594,-2.1800003051757812,3,-0.06686623904492772,2.7646808033209918,49.47000122070313,1.4799920654902095,49.77000045776367,-1.2000108991825613,49.16999816894531,-0.06686623904492772
6290,2005-09-09,50.68000030517578,50.84000015258789,49.75,50.18000030517578,3610200.0,0.01157688320797634,1.658537946947776,0.6493534803071588,59.50068225383439,57.73456504287981,-0.9030117905028519,-1.485867794962985,-2.144391375395898,-5.5423266973609415,14.477474435260786,1.0900001525878906,0.23071428756306034,1.3305004119873018,-0.1657334065451721,2.826734230519776,0.5823835027210649,2.078617321253539,-1.5800018310546875,90.85715157645089,35.474467866332134,0.7481169092662371,9,-0.8299999237060547,-1.4750003814697266,-1.5999994277954102,-3.424999237060547,-3.029998779296882,4,-0.06590371216408197,-1.409633238349113,50.099998474121094,2.7646808033209918,49.47000122070313,1.4799920654902095,49.77000045776367,-0.06590371216408197
6291,2005-09-12,50.16999816894531,50.83000183105469,50.08000183105469,50.38000106811523,1993500.0,-0.01006318336936518,-2.8461974861837924,-0.42000579833982954,53.89783285384749,57.59430889755334,-0.21670433585188675,-0.8733647541171479,-1.458862765683314,-4.9325242072932625,15.467560683258855,0.75,0.4464344253661068,0.7269983291625977,-0.7261883891416687,2.180185047466864,0.0004049700104644671,1.4535916883147308,-1.035199661254886,61.4941760152237,9.61132045863954,0.7265933591521321,9,-0.20499801635742188,-0.9649982452392578,-1.0899972915649414,-2.6699981689453125,-2.30999755859375,0,-0.07036075160716082,1.658537946947776,50.68000030517578,-1.409633238349113,50.099998474121094,2.7646808033209918,49.47000122070313,-0.07036075160716082
6292,2005-09-13,50.36000061035156,50.9900016784668,50.13000106811523,50.38000106811523,2920800.0,0.003787172580043352,-2.5833392938034185,0.09523896023684066,58.74124754845995,57.3801835223765,-0.37741829658072845,-1.0037817909601472,-1.4649328202751803,-5.039928482367003,16.08292423045996,0.8600006103515696,0.6456530238973741,0.8465007781982408,-0.6423530817035328,2.3353546381000143,0.10207384824735044,1.590927708149131,-1.1910980697631857,66.66666666666666,14.198930650129384,0.744426929950887,9,-0.31999969482421875,-1.0799999237060547,-1.2799997329711914,-2.7150001525878906,-2.6599998474121094,1,-0.08955524387550207,-2.8461974861837924,50.16999816894531,1.658537946947776,50.68000030517578,-1.409633238349113,50.099998474121094,-0.08955524387550207
6293,2005-09-14,50.33000183105469,50.70000076293945,49.81999969482422,50.45000076293945,3681000.0,-0.0005956866348947321,1.8387180134006855,5.999809269504325,63.82980203593351,57.67052503931224,-0.32868311188733657,-0.8072476798519403,-1.2723811692350537,-4.9122969670633765,17.074080526805197,0.8800010681152344,0.7692752460740735,0.6845018386840849,-0.5739262240982512,1.942929901466421,0.05528780729292038,1.3137158700752494,-1.0882553249511773,60.9468110079815,2.723527306590242,0.629214031391167,9,-0.29000091552734375,-1.0500011444091797,-1.2500009536743164,-2.5900001525878906,-2.410003662109375,2,-0.07550174674170429,-2.5833392938034185,50.36000061035156,-2.8461974861837924,50.16999816894531,1.658537946947776,50.68000030517578,-0.07550174674170429
6294,2005-09-15,50.349998474121094,50.68999862670898,50.0,50.58000183105469,4182400.0,0.00039731059683911774,2.066681360415107,1.9167117016880186,62.041453040593396,58.08253791353364,-0.45272499034777525,-0.7756522863704447,-1.1436495966449485,-4.836906555323253,17.715276539312132,0.6899986267089773,0.7608683735669786,0.64649848937988,-0.6303275328998055,1.9233245116595654,0.008085478240033694,1.2849115005197262,-1.0383217611230506,48.38690822281493,-12.900489145180707,0.6384130111398436,9,-0.30999755859375,-1.069997787475586,-1.2224969863891602,-2.609996795654297,-2.3699989318847656,3,-0.039523295413650295,1.8387180134006855,50.33000183105469,-2.5833392938034185,50.36000061035156,-2.8461974861837924,50.16999816894531,-0.039523295413650295
6295,2005-09-16,50.31999969482422,50.59000015258789,49.88000106811523,50.59000015258789,4851700.0,-0.0005958049693346457,4.25924356094327,1.1738979002885859,61.37819435155633,59.19663340973239,-0.36028273818998,-0.6855015164976734,-0.9767118255967517,-4.705457586122932,18.252073146989524,0.7099990844726634,0.6973709645300801,0.555999755859375,-0.7170800389664507,1.8290795506852007,-0.08054014155354139,1.1925396532722914,-0.9411899832074226,42.73497028127639,-21.149368330805125,0.6365398974129132,9,-0.27499961853027344,-1.039999008178711,-1.1774988174438477,-2.579998016357422,-1.9099998474121094,4,-0.04769478418986883,2.066681360415107,50.349998474121094,1.8387180134006855,50.33000183105469,-2.5833392938034185,50.36000061035156,-0.04769478418986883
6296,2005-09-19,49.09000015258789,50.34000015258789,48.70000076293945,50.33000183105469,3211000.0,-0.0244435522594576,1.6031771020977836,4.592591022760988,43.56590761100027,56.93687322036088,0.9579102141369944,0.5556599818210728,0.3484537900480973,-3.3735837704120186,17.998438354057306,1.6399993896484375,0.5358617597622413,-0.6629997253417983,-1.9562387244214179,0.6302392737378213,-1.309619224881608,-0.0163802258019885,1.9000015258789062,17.030534223984276,-41.87825347329377,0.6466194995398095,9,0.7550010681152344,0.1900005340576172,-0.015000343322753906,-1.3499984741210938,-0.4799995422363281,0,-0.029333848487125724,4.25924356094327,50.31999969482422,2.066681360415107,50.349998474121094,1.8387180134006855,50.33000183105469,-0.029333848487125724
6297,2005-09-20,48.52000045776367,49.84000015258789,48.47000122070313,49.0,3360300.0,-0.011611319882918525,-3.72415040481978,0.3870958810554392,39.42444700587297,55.5141096548976,1.4884802350598818,1.0976657362122495,0.9760755360265136,-2.696325850708959,17.60645717371796,1.3699989318847585,0.45254526122002403,-1.1794994354248018,-2.584804606166564,0.22580573531696047,-1.8821520207956794,-0.47684685005392424,2.424201202392581,2.2421187140872147,-50.18882698449218,0.7026525853708805,9,1.210000991821289,0.7600002288818359,0.6399993896484375,-0.779998779296875,-0.0800018310546946,1,-0.013602634814206871,1.6031771020977836,49.09000015258789,4.25924356094327,50.31999969482422,2.066681360415107,50.349998474121094,-0.013602634814206871
6298,2005-09-21,47.70000076293945,48.68999862670898,47.59000015258789,48.599998474121094,3778800.0,-0.01690024087155606,1.0370379527753877,1.874997019764919,28.652491863330965,52.336895396047694,2.269682936747614,1.9042473646643288,1.828593122049405,-1.755662438284979,17.583761164496625,1.0999984741210866,0.45686124389703053,-1.9289991378784208,-3.5789927485681616,-0.27900552718868,-2.7539959432232948,-1.1040023325335468,3.1452328796386766,3.5484085321283887,-41.35156751842394,0.8249968053448716,9,1.5900001525878906,1.5799999237060547,1.7074995040893555,0.04000091552734375,-0.45999908447265625,2,0.0,-3.72415040481978,48.52000045776367,1.6031771020977836,49.09000015258789,4.25924356094327,50.31999969482422,0.0
6299,2005-09-22,47.7400016784668,48.5,47.34000015258789,47.63999938964844,4495800.0,0.0008385936035124608,-2.314281666039967,-0.1111139368199755,33.9934142980612,49.5027545120729,2.0782629713025926,1.9010713987391625,1.8132187817731875,-1.6775338181278272,18.22169406144367,1.1599998474121094,0.2966096590475402,-1.8504983901977567,-3.640428106891619,-0.06056867350389439,-2.745463248544688,-0.9555335318508256,2.909917954711915,12.3077392578125,-30.113565590294,0.8949648583469326,9,1.4249992370605469,1.4249992370605469,1.6249990463256836,0.0,-2.220001220703125,3,0.003770349479474522,1.0370379527753877,47.70000076293945,-3.72415040481978,48.52000045776367,1.6031771020977836,49.09000015258789,0.003770349479474522
6300,2005-09-23,47.36000061035156,47.90999984741211,46.88000106811523,47.90999984741211,4508200.0,-0.00795980424706677,2.7454553020897894,-5.499866488651535,34.73863857128333,47.373955147343544,2.165524271836233,2.2814823459911366,2.191694281897348,-1.1749847946215368,19.04360631512715,1.029998779296882,0.2528249976726471,-2.1564994812011733,-4.183716273445398,-0.12928268895694828,-3.1701078773232823,-1.1428910850790643,3.025125464379883,13.872822810572844,-30.534949692418095,1.0136083961221116,9,1.5750007629394531,1.5750007629394531,1.9499998092651367,0.3800010681152344,-1.0600013732910156,4,0.013091193494394693,-2.314281666039967,47.7400016784668,1.0370379527753877,47.70000076293945,-3.72415040481978,48.52000045776367,0.013091193494394693
6301,2005-09-26,47.95000076293945,48.540000915527344,47.599998474121094,48.20000076293945,3669200.0,0.012457773331593591,1.0215099633296965,0.4545460850748029,34.62837620143665,44.69474721989651,1.3717556159876239,1.704027712091218,1.617953858824876,-1.6449472677736026,19.834555157885156,1.1800003051757812,0.1231869768704783,-1.5189992904663114,-3.648954181299956,0.6109556003673333,-2.583976735883134,-0.45402184504948906,2.08461281113037,36.148649519425476,-8.365322457312864,1.064977445416823,9,0.8400001525878906,0.9850006103515625,1.3424997329711914,-0.20999908447265625,-2.1500015258789062,0,0.009593307135631779,2.7454553020897894,47.36000061035156,-2.314281666039967,47.7400016784668,1.0370379527753877,47.70000076293945,0.009593307135631779
6302,2005-09-27,47.33000183105469,48.1500015258789,47.0,48.1500015258789,4092400.0,-0.012930113076535354,1.8048828143172468,3.2799987792968466,32.85256312286867,41.25283178511153,1.6949964475344501,2.234611474166087,2.2705546614116656,-0.9037844815558955,20.004825733279834,1.1500015258788991,-0.10596353672954706,-2.00949840545654,-4.330381734081364,0.3113849231682835,-3.1699400697689484,-0.8490567411441319,2.389150492419674,24.861954139268644,-21.47893050896199,1.1604416643124107,9,1.4549980163574148,1.6049995422363281,1.8824987411499023,0.4099998474121094,0.9399986267089844,1,0.027044131201723998,1.0215099633296965,47.95000076293945,2.7454553020897894,47.36000061035156,-2.314281666039967,47.7400016784668,0.027044131201723998
6303,2005-09-28,47.5,48.09000015258789,47.18000030517578,47.36999893188477,3213800.0,0.0035917634136615195,-2.5686385973835577,-0.15853794694776854,27.50865896863236,37.415854666004755,1.2084249972802041,1.969480169474025,2.106791758513225,-0.9551903181639645,20.18429794214566,0.9099998474121094,-0.26390202378784267,-1.7150001525878906,-4.153139039239861,0.7231387340640794,-2.9340695959138756,-0.49593070926190563,1.9352371979384486,37.349336679237055,-5.734186806318448,1.2190694433259852,9,1.2350006103515625,1.4350013732910156,1.7400007247924805,0.24000167846679688,2.6300010681152273,2,0.01978944477282063,1.8048828143172468,47.33000183105469,1.0215099633296965,47.95000076293945,2.7454553020897894,47.36000061035156,0.01978944477282063
6304,2005-09-29,48.4000015258789,48.52000045776367,46.9000015258789,47.5,3810400.0,0.018947400544818915,1.8421049109234373,6.923031779101823,31.3114807407768,34.07510870925147,0.003048016480448723,0.935510230046873,1.1484978605106235,-1.7279266828822202,19.63059533394635,1.6199989318847727,-0.47412660776202387,-0.6994987487793054,-3.0569671663625755,1.6579696688039647,-1.878232957570937,0.4792354600123261,0.7797120590772266,91.56630105317787,52.273414835443944,1.1787342087916333,9,0.20999908447266336,0.5349998474121165,0.8824987411499094,-0.6599998474121023,1.5900001525878977,3,-0.02396693824052598,-2.5686385973835577,47.5,1.8048828143172468,47.33000183105469,1.0215099633296965,47.95000076293945,-0.02396693824052598
6305,2005-09-30,48.7599983215332,49.15999984741211,48.27000045776367,48.29999923706055,3021300.0,0.007437950088944101,-2.4230966738559503,0.5111092273131902,38.151248112684364,33.47347987610526,-0.6721946108364065,0.5302409622879765,0.750598531422753,-1.9684499488071268,18.786849893361737,0.8899993896484375,-0.7289903593350857,-0.2935018539428711,-2.639151061475232,2.05214735358949,-1.4663264577090516,0.8793227498233094,-1.8799972534179759,82.30080429406955,43.923610642841744,1.1728246037661805,9,-0.3999977111816406,0.1750030517578125,0.5225019454956055,-1.0199966430664062,0.9200019836425781,4,-0.06644786659762236,1.8421049109234373,48.4000015258789,-2.5686385973835577,47.5,1.8048828143172468,47.33000183105469,-0.06644786659762236
6306,2005-10-03,49.25,49.86999893188477,48.83000183105469,48.83000183105469,3162600.0,0.010049255441635374,-3.952388737511387,0.9130413149121789,41.119984277324555,33.661872906266545,-1.2707460490382658,0.049055213990506275,0.23373187444168764,-2.3395463305657813,18.449425228496327,1.1100006103515696,-0.9753646886277352,0.19249973297119283,-2.1542585622407415,2.539258028183127,-0.9808794146347779,1.3658788805771636,-2.349998474121101,79.12459685550492,42.49477691546322,1.1733791476059674,10,-0.875,-0.3149986267089844,0.032500267028808594,-1.5099983215332031,0.18000030517578125,0,-0.059898492648516766,-2.4230966738559503,48.7599983215332,1.8421049109234373,48.4000015258789,-2.5686385973835577,47.5,-0.059898492648516766
6307,2005-10-04,48.5099983215332,49.75,48.47999954223633,49.25,2497700.0,-0.015025414791204006,-2.175004172329113,-1.7619164396003633,36.92525325825243,34.581068616813376,-0.5948692347766595,0.7270994731276232,0.9448081745716763,-1.4837352789940468,17.96101130358756,1.2700004577636719,-1.2545399257458598,-0.48450183868408203,-2.818338771879702,1.849335094511538,-1.6514203052818957,0.6824166279137316,-1.4911968994140707,54.20869366412908,19.80158067594617,1.1669184665978103,10,-0.13499832153320312,0.4250030517578125,0.7725019454956055,-0.7699966430664062,1.2800025939941406,1,-0.05586475321046769,-3.952388737511387,49.25,-2.4230966738559503,48.7599983215332,1.8421049109234373,48.4000015258789,-0.05586475321046769
6308,2005-10-05,48.36000061035156,48.81999969482422,48.02000045776367,48.68000030517578,4179000.0,-0.0030920988738739608,1.6666709052299633,0.432431039193348,35.966157322716015,34.800262286219464,-0.3815266554690169,0.8323499432933446,1.0577383066302346,-1.2375836403546074,17.606083160149137,0.7999992370605469,-1.3228678102480131,-0.5789995193481445,-2.9180123024891316,1.7600132637928425,-1.748505910918638,0.590506872222349,-1.2271512878418065,49.15826126717418,15.837094919568095,1.1695063915704917,10,0.0149993896484375,0.5750007629394531,1.140000343322754,-0.6199989318847656,2.0799980163574148,2,-0.0018610453153845574,-2.175004172329113,48.5099983215332,-3.952388737511387,49.25,-2.4230966738559503,48.7599983215332,-0.0018610453153845574
6309,2005-10-06,46.75,48.59000015258789,46.290000915527344,48.34000015258789,7025700.0,-0.0332919890411858,1.2009560470248102,4.968755215411392,29.411762117716208,34.208387124712004,1.199404102951469,2.296238203578696,2.640535240199938,0.4528401223166938,17.2116476533661,2.299999237060547,-1.356195413932781,-2.0215002059936538,-4.486831985600233,0.44383157361292547,-3.25416609579694,-0.7888343161903677,3.1199989318847727,12.849143557366979,-18.48475177279543,1.2326658898032894,10,1.3299999237060547,1.8900012969970703,2.7875003814697266,0.9900016784667969,3.25,3,0.07229948808802633,1.6666709052299633,48.36000061035156,-2.175004172329113,48.5099983215332,-3.952388737511387,49.25,0.07229948808802633
6310,2005-10-07,47.34000015258789,47.599998474121094,46.90999984741211,46.93000030517578,2978500.0,0.012620324119527071,-2.0666553638791165,-0.2578615145066445,39.103360734550236,34.70560762839129,0.677516643325653,1.5211752769141498,2.033494899364406,-0.05919575734704097,16.336950262340522,0.8499984741210938,-1.2198298920459507,-1.2645000457763658,-3.6362139916575487,1.1072139001048171,-2.450357018716957,-0.07864307283577432,2.4583988189697337,29.32960387863283,-3.6560357747193635,1.1858569729405912,10,0.7399997711181641,1.3000011444091797,2.359999656677246,0.40000152587890625,4.150001525878906,4,0.05597806331511057,1.2009560470248102,46.75,1.6666709052299633,48.36000061035156,-2.175004172329113,48.5099983215332,0.05597806331511057
6311,2005-10-10,46.63999938964844,47.65999984741211,46.40999984741211,47.02999877929688,3542300.0,-0.01478666583614674,-1.9411817504555207,-0.9512183775435374,38.480385396628016,35.33092121436455,1.3099020701843855,2.0481684250505054,2.626730496337437,0.7119775247161044,15.540727499813812,1.25,-1.1666199677501012,-1.7880008697509737,-4.194322080650771,0.6183203411488236,-2.991161475200869,-0.5848402643010786,3.0882316207885836,10.11556551248156,-25.653539279686406,1.203160605449898,10,1.4400005340576172,2.000001907348633,3.060000419616699,1.1000022888183594,4.060001373291016,0,0.06518012339858781,-2.0666553638791165,47.34000015258789,1.2009560470248102,46.75,1.6666709052299633,48.36000061035156,0.06518012339858781
6312,2005-10-11,45.849998474121094,46.88999938964844,45.43999862670898,46.77999877929688,6706500.0,-0.016938270280138168,1.521737111316048,2.3846198990570584,38.622373642275285,36.565778400324874,2.0873989842853717,2.6171498652362857,3.3234083138017922,1.5643298620225607,14.783142345836891,1.4500007629394602,-1.111404447261549,-2.352501678466794,-4.8403997679773525,0.13539641104376443,-3.596450723222077,-1.1085526337115112,3.8094679344177322,12.130169167098543,-26.569773938462404,1.2439490447552803,10,1.8050003051757812,2.365001678466797,3.850001335144043,1.8900032043457031,4.880001068115234,1,0.07808074046229962,-1.9411817504555207,46.63999938964844,-2.0666553638791165,47.34000015258789,1.2009560470248102,46.75,0.07808074046229962
6313,2005-10-12,46.52999877929688,47.15999984741211,45.6500015258789,45.70000076293945,6361000.0,0.01483097770569386,-2.2473204726960643,-0.8924706924698729,43.101466157286495,37.87577677993707,1.4028597859168244,1.7263784059105092,2.5425225855689817,0.9394524952309027,14.364091580932795,1.5099983215332102,-1.0843780324979235,-1.4825012207031207,-3.8644407923930757,0.8994383509868342,-2.673471006548098,-0.29153143485814326,2.9606889179687528,34.603162685255306,-7.128075576257174,1.1909697858449793,10,1.124999999999993,1.6850013732910085,3.137500762939446,1.2100028991699148,4.370002746582017,2,0.07006237313036356,1.521737111316048,45.849998474121094,-1.9411817504555207,46.63999938964844,-2.0666553638791165,47.34000015258789,0.07006237313036356
6314,2005-10-13,48.36000061035156,48.45000076293945,46.86000061035156,47.02000045776367,5059900.0,0.03932950524531109,1.0921048338724937,1.614461873618304,54.892367321709585,39.73590113649542,-0.48434716404747036,-0.2744229684455064,0.6408137505763136,-0.8211916707797826,13.450797266689369,1.920001983642571,-0.9433379502693526,0.44700050354003906,-1.6759876868182246,2.5699886938983028,-0.6144935916390963,1.5084945987191745,0.9686595240918052,97.00996383010543,49.61688500570595,1.0614940951791325,10,-0.7050018310546875,-0.14500045776367188,1.284998893737793,-0.6199989318847656,3.2000007629394602,3,0.043010711127083434,-2.2473204726960643,46.52999877929688,1.521737111316048,45.849998474121094,-1.9411817504555207,46.63999938964844,0.043010711127083434
6315,2005-10-14,47.91999816894531,48.43000030517578,47.31000137329102,48.33000183105469,3097100.0,-0.009098478822435419,2.672123971283465,-0.30597284732956986,49.85102987319829,40.706017313814726,-0.19671618608965957,-0.02470845121423082,1.0283081904319857,-0.33875444296845103,12.68499203508692,1.1199989318847585,-0.7875599528768689,0.12699813842773722,-1.6693154057581907,1.9233116826136651,-0.7711586336652232,1.0251549105206976,1.2531155051886813,82.39195289549261,32.189517593219065,0.8981567720929639,10,-0.3249988555908203,0.2950019836425781,1.6200017929077148,-0.17999649047851562,3.6400032043457102,4,0.043405715996096106,1.0921048338724937,48.36000061035156,-2.2473204726960643,46.52999877929688,1.521737111316048,45.849998474121094,0.043405715996096106
6316,2005-10-17,47.6500015258789,48.22999954223633,47.33000183105469,47.81000137329102,2758300.0,-0.005634320813505123,-1.2499964237179029,0.3902400446595062,51.6460887584182,42.34166570272203,-0.19841235075335817,0.13900243375426413,1.2377083300224783,-0.021075340619198357,13.548140960799316,0.8999977111816406,-0.7218282095441211,-0.07099857330322834,-1.760694005921657,1.6186968593152002,-0.9158462896124391,0.7738491430059824,1.3737875463580949,73.42197111984714,19.18737208798089,0.8448477163092138,10,-0.5200023651122976,0.5649986267089915,1.8774986267089915,0.09000015258789773,4.66999816894532,0,0.0805876186699046,2.672123971283465,47.91999816894531,1.0921048338724937,48.36000061035156,-2.2473204726960643,46.52999877929688,0.0805876186699046
6317,2005-10-18,47.86000061035156,48.22000122070313,47.04999923706055,47.18999862670898,3396000.0,0.0044071160073020366,-1.4631600926770068,-4.187516391292617,51.84426501821753,44.10589989111108,-0.5702810420103361,-0.129623262717935,1.0105353020614345,-0.20260373638708984,14.643474001048515,1.1700019836425852,-0.7362734731307299,0.17200050354004048,-1.4772880314584356,1.8212890385385165,-0.6526437639591975,0.9966447710392785,1.0204368440643137,78.92856023749228,21.626237687495575,0.8246442674992386,10,-0.845001220703125,0.3549995422363281,1.7249994277954102,-0.11999893188476562,3.8400001525878906,1,0.05933974334245273,-1.2499964237179029,47.6500015258789,2.672123971283465,47.91999816894531,1.0921048338724937,48.36000061035156,0.05933974334245273
6318,2005-10-19,47.70000076293945,47.79999923706055,46.27000045776367,47.36999893188477,5729800.0,-0.003343080764138251,4.77359359705188,0.4925385881106898,46.11972989238076,45.9623407549627,-0.5741228137983683,0.032018173076735934,1.1511479042678445,-0.009026368236931148,15.047691798940683,1.5900001525878906,-0.8208530851023426,0.012000656127931109,-1.637287878870545,1.6612891911264072,-0.8126436113713069,0.8366449236271691,1.042819138368145,65.59633509136023,12.10651848421331,0.8246442674992386,10,-0.7550010681152344,0.3699989318847656,1.9600000381469727,0.04000091552734375,4.700000762939446,2,0.06352198597135117,-1.4631600926770068,47.86000061035156,-1.2499964237179029,47.6500015258789,2.672123971283465,47.91999816894531,0.06352198597135117
6319,2005-10-20,47.91999816894531,48.599998474121094,47.54999923706055,47.9000015258789,3778700.0,0.004612104873943368,-1.916659602424448,0.060595551856498536,45.27026998001151,46.647552893347296,-0.6824718320698508,-0.18319546175305845,0.9371311387032648,-0.1912713523397045,14.937538761758049,1.0499992370605469,-0.8111512566458856,0.2229982376098647,-1.429446470662839,1.8754429458825683,-0.6032241165264907,1.04922059174622,0.6907088813783417,70.815412699842,20.10374352000931,0.8262223541363531,10,-0.8999996185302734,0.14500045776366477,1.7400026321411133,-0.17999649047851562,3.19000244140625,3,0.0621870507262412,4.77359359705188,47.70000076293945,-1.4631600926770068,47.86000061035156,-1.2499964237179029,47.6500015258789,0.0621870507262412
6320,2005-10-21,47.97999954223633,48.63999938964844,47.86000061035156,48.45000076293945,3955600.0,0.0012521155171891785,-1.1971824932033828,-23.5040061045319,42.48520507043195,47.092532857103286,-0.7176061015042734,-0.20487030406471263,0.864265906334694,-0.21103173252052443,14.379009701568624,0.779998779296875,-0.7836609590880457,0.2519996643066378,-1.3970845788363775,1.901083907449653,-0.5725424572648734,1.076541785878149,-2.540000915527351,72.1518926218571,24.000127929194818,0.824542121571508,10,-0.9400005340576172,0.034999847412109375,1.6800012588500977,-0.23999786376953125,3.450000762939453,4,0.0746144615508646,-1.916659602424448,47.91999816894531,4.77359359705188,47.70000076293945,-1.4631600926770068,47.86000061035156,0.0746144615508646
6321,2005-10-24,48.40999984741211,48.459999084472656,47.459999084472656,48.11000061035156,3289400.0,0.0089620739741203,4.000028610393202,-0.6382945912603077,49.38575871241305,48.28846453156303,-0.9723846381695509,-0.630992997573621,0.4467654081155814,-0.6229504979001632,14.71097155832068,1.0,-0.5213577212735956,0.6590000152587905,-1.015752698755108,2.333752729272689,-0.1783763417481552,1.4963763722657362,-2.9060012054443405,90.29537359101599,41.13721135492341,0.8373763570069477,10,-1.2649993896484375,-0.5200004577636719,1.2525005340576172,-0.26999855041503906,2.779998779296868,0,0.06506923230340189,-1.1971824932033828,47.97999954223633,-1.916659602424448,47.91999816894531,4.77359359705188,47.70000076293945,0.06506923230340189
6322,2005-10-25,48.61000061035156,48.88999938964844,47.95000076293945,48.20000076293945,4029200.0,0.004131393587478938,-1.0659313941253652,1.3666696336609743,51.52625107128218,49.224551744229224,-0.8266366698656498,-0.7696426410028323,0.24089149950799538,-0.7805304867678942,14.34864677925576,0.9399986267089844,-0.39855044157260977,0.7950008392333956,-0.9095754951321879,2.499577173598979,-0.05728732794939617,1.6472890064161874,-3.0432819534301814,89.31301933411666,38.496113381197944,0.8522881671827933,10,-1.0300006866455078,-0.9550018310546875,0.9525003433227539,-0.3600006103515625,5.25,1,0.07632172470457865,4.000028610393202,48.40999984741211,-1.1971824932033828,47.97999954223633,-1.916659602424448,47.91999816894531,0.07632172470457865
6323,2005-10-26,48.43999862670898,48.790000915527344,47.88000106811523,48.56000137329102,3727500.0,-0.0034972635570463817,2.1379206019310444,-0.2926897347389139,62.51850127128237,50.07189996084842,-0.3991878042390269,-0.5540120297244115,0.443543657491162,-0.5755314970417373,13.987457032649916,0.9099998474121165,-0.2073840553543178,0.5779989242553611,-1.1417762214663938,2.297774069977116,-0.2818886486055163,1.4378864971162386,-2.7403487404785167,68.53142189475656,12.378474169507662,0.859887572860877,10,-0.8599987030029226,-0.7849998474121023,1.065002441406257,0.04500198364258523,5.650001525878913,2,0.06729979827936994,-1.0659313941253652,48.61000061035156,4.000028610393202,48.40999984741211,-1.1971824932033828,47.97999954223633,0.06729979827936994
6324,2005-10-27,47.2400016784668,48.4000015258789,47.0099983215332,48.38000106811523,4518600.0,-0.024772852647863663,1.3559370251834773,9.499777481084708,49.32066259627445,50.01297026341244,0.6987062276926821,0.5845973985246076,1.6145630049098898,0.6617814553007904,14.39862784542546,1.4300003051757741,0.030777533458270057,-0.5639980316162081,-2.285617937022657,1.1576218737902408,-1.4248079843194361,0.2968119210870199,-1.4127378120996141,12.23421416266428,-45.35730838297226,0.8608099527032258,10,0.3399982452392578,0.4149971008300781,2.044999122619629,1.9499988555908203,5.6699981689453125,3,0.10922945944271967,2.1379206019310444,48.43999862670898,-1.0659313941253652,48.61000061035156,4.000028610393202,48.40999984741211,0.10922945944271967
6325,2005-10-28,45.52000045776367,45.95000076293945,44.02999877929688,44.77000045776367,8239600.0,-0.03640984673138037,1.385094727663881,-0.6578950890765791,43.31742965913091,49.087563696824965,2.282494707103808,2.160173680364835,3.287581574713691,2.4027695622219056,16.170287123050127,3.2100028991699148,0.15188761536568052,-2.121999359130861,-4.06089332764541,-0.18310539061631204,-3.091446343388135,-1.1525523748735864,3.3699989318847656,30.658466900048566,-31.57779173273221,0.9694469842572733,10,0.9399986267089844,1.4299983978271555,3.645000457763672,4.020000457763672,8.169998168945305,4,0.12280316556179849,1.3559370251834773,47.2400016784668,2.1379206019310444,48.43999862670898,-1.0659313941253652,48.61000061035156,0.12280316556179849
6326,2005-10-31,46.29999923706055,46.68000030517578,45.33000183105469,45.5099983215332,4711800.0,0.017135298142639588,-1.3478358941697848,1.0533345540364583,52.68817694363864,49.18133168853842,1.4425601676460005,1.2098670552079938,2.4622475091809406,1.6405228126457843,17.38277477570041,1.3499984741210938,0.01582321321614444,-1.1945005416870131,-3.0659985283988362,0.67699744502481,-2.1302495350429282,-0.25875154833109804,2.492800140380858,46.707822483163454,-20.963236119449064,0.9357489933559118,10,0.15999984741210938,0.6499996185302805,2.6350021362304688,3.180002212524414,6.270000457763672,0,0.11079916096432574,1.385094727663881,45.52000045776367,1.3559370251834773,47.2400016784668,2.1379206019310444,48.43999862670898,0.11079916096432574
6327,2005-11-01,45.79999923706055,46.4900016784668,45.75,46.2599983215332,5683300.0,-0.010799136247064522,-1.642874659400545,-0.5822766473195747,45.54334759070849,49.11728921057483,1.8099551965677492,1.5772999141654651,2.9011408853119676,2.168161650979549,19.04115220702562,0.7400016784667969,-0.0462694731056672,-1.5590005874633803,-3.5115852408611445,0.3935840659343839,-2.5352929141622624,-0.5827082607644982,2.8975441284179695,37.18486687834478,-33.2369151321484,0.9762923266988837,11,0.6599998474121094,1.1499996185302805,3.062501907348633,3.680002212524414,5.900001525878906,1,0.11768557815361147,-1.3478358941697848,46.29999923706055,1.385094727663881,45.52000045776367,1.3559370251834773,47.2400016784668,0.11768557815361147
6328,2005-11-02,48.27000045776367,48.4000015258789,45.79999923706055,45.91999816894531,5699200.0,0.05393015855564576,-1.0077236568657864,-5.108710795614748,49.49037274741644,49.58618951806427,-0.6377554417555729,-0.9484153539972624,0.4129489718857968,-0.26530538312832874,20.11404905959592,2.6000022888183523,-0.05403010814475806,0.9155006408691406,-1.0277631365188213,2.8587644182571026,-0.05613124782484391,1.8871325295631252,0.3341920159912135,97.02514905243693,28.728704170984017,0.9716318886939821,11,-1.8100013732910156,-1.3200016021728445,0.5900001525878906,1.210000991821289,3.9899978637695312,2,0.11580692147453253,-1.642874659400545,45.79999923706055,-1.3478358941697848,46.29999923706055,1.385094727663881,45.52000045776367,0.11580692147453253
6329,2005-11-03,50.13000106811523,50.79999923706055,48.599998474121094,48.75,7579700.0,0.03853326274523372,-1.619042104617816,0.5872339251248673,60.78050595930363,51.619000727938904,-2.404118330197562,-2.6795955796319504,-1.4246611878216768,-2.07119820794302,19.66604690784351,2.529998779296875,-0.03196907020655715,2.6065011978149357,0.32596253470125447,4.887039860928617,1.4662318662580915,3.74677052937178,-6.100002288818345,90.10342505698087,22.615489932320187,1.140269331556841,11,-2.7150020599365163,-2.7150020599365163,-1.2950000762939382,-0.6499996185302663,2.520000457763672,3,0.0789945940573975,-1.0077236568657864,48.27000045776367,-1.642874659400545,45.79999923706055,-1.3478358941697848,46.29999923706055,0.0789945940573975
6330,2005-11-04,49.9900016784668,50.18999862670898,49.29999923706055,49.91999816894531,3403700.0,-0.0027927266440350706,2.7872523476751354,0.05072714155003772,61.56126679626088,52.971834959477555,-2.178062652289398,-2.456849337674889,-1.274075083072077,-1.8797509061256648,19.1938341631266,0.8899993896484304,0.07194713560650001,2.3340017318725614,-0.19594116077281143,4.863944624517934,1.0690302855498715,3.5989731781952514,-5.8246028900146385,85.19199373468803,17.692330697584666,1.2649714463226878,11,-2.575002670288086,-2.575002670288086,-1.2175006866455078,-0.5100002288818359,3.299999237060547,4,0.05841164374681562,-1.619042104617816,50.13000106811523,-1.0077236568657864,48.27000045776367,-1.642874659400545,45.79999923706055,0.05841164374681562
6331,2005-11-07,49.68000030517578,50.43000030517578,49.43000030517578,49.90999984741211,3319400.0,-0.0062012675111501325,-1.73972774540799,-3.285543022178628,58.90410703247943,53.79159673294391,-1.8651019855628164,-2.0105007239361825,-0.958805282128381,-1.5248510815679026,18.38462336087069,1.0,0.16946562217071914,1.8720003128051772,-0.7639911607744381,4.5079917863847925,0.554004576015366,3.1899960495949884,-5.381909507751452,77.82179997839597,11.28169925065967,1.3179957367898083,11,-2.2650012969970703,-2.2650012969970703,-1.0324993133544922,-0.1999988555908203,2.4899978637695312,0,0.08071655186997706,2.7872523476751354,49.9900016784668,-1.619042104617816,50.13000106811523,-1.0077236568657864,48.27000045776367,0.08071655186997706
6332,2005-11-08,49.43000030517578,50.34000015258789,49.02999877929688,49.56999969482422,3713100.0,-0.0050322060882506126,-1.7872297253425373,0.6086942099414526,58.38990936857705,53.33286429930999,-1.6612510456615368,-1.5584466409969195,-0.7392158240530762,-1.2414888658805125,16.809240968517706,1.3100013732910085,0.2910722681772526,1.44300022125244,-1.118308527085361,4.004308969590241,0.16234584708354305,2.723654595421337,-5.001871338958729,72.60002136230469,5.695143023188734,1.2806543741689005,11,-2.0150012969970703,-2.0150012969970703,-0.7749996185302734,0.05000114440917969,2.290000915527351,1,0.06352416286187346,-1.73972774540799,49.68000030517578,2.7872523476751354,49.9900016784668,-1.619042104617816,50.13000106811523,0.06352416286187346
6333,2005-11-09,49.790000915527344,50.34000015258789,49.29999923706055,49.5,4364800.0,0.007283038804955622,-2.014484741264927,-2.071444141689373,58.94737764318252,54.402499304521996,-2.022279585935472,-1.751493558742233,-1.1283275048977686,-1.5610647479168662,15.465260335702824,1.0400009155273438,0.32212350910394605,1.640000724792479,-0.9457096182539004,4.2257110678388585,0.34714555326929286,2.9328558963156652,-5.234434543893421,54.09100130566639,-11.81032643563156,1.2928551715231882,11,-2.375001907348633,-2.375001907348633,-1.135000228881836,-0.3099994659423828,0.8799972534179688,2,0.03836111292009359,-1.7872297253425373,49.43000030517578,-1.73972774540799,49.68000030517578,2.7872523476751354,49.9900016784668,0.03836111292009359
6334,2005-11-10,50.43999862670898,50.75,49.1500015258789,49.93000030517578,4376700.0,0.013054784077718873,1.8318530296432205,1.7586093499249973,61.141299277488095,56.382929262117244,-2.425711518912337,-2.358599877988013,-1.8236946831563117,-2.1682039611715496,15.492549632337093,1.5999984741211009,0.3345434142775261,2.1859985351562443,-0.5952048571400823,4.967201927452571,0.7953968390080774,3.576600231304411,-5.759543597766523,81.97667713489776,16.169286593552243,1.3906016961481638,11,-2.37499809265136,-3.0249996185302663,-1.7849979400634695,-0.9599971771240163,-0.7199974060058452,3,0.03608246915892055,-2.014484741264927,49.790000915527344,-1.7872297253425373,49.43000030517578,-1.73972774540799,49.68000030517578,0.03608246915892055
6335,2005-11-11,50.0,50.68000030517578,49.81000137329102,50.38000106811523,3126100.0,-0.008723208538629734,-1.2894759297090523,-0.7451025857748688,57.19457132293367,56.88363974870557,-1.4342183091699923,-1.8496135660234785,-1.4019087467584228,-1.6922604924937943,15.521313676470935,0.8699989318847585,0.2605662482326494,1.6419998168945327,-1.2403357304079137,4.524335364196979,0.2008320432433095,3.083167590545756,-5.197154086895182,56.39537978389294,-6.053602359184019,1.4411677736512223,11,-1.7250003814697266,-2.585000991821289,-1.6399993896484375,-0.8149986267089844,0.1399993896484375,4,0.053000030517577956,1.8318530296432205,50.43999862670898,-2.014484741264927,49.790000915527344,-1.7872297253425373,49.43000030517578,0.053000030517577956
6336,2005-11-14,51.4900016784668,51.77000045776367,50.0,50.02000045776367,4939100.0,0.029800033569336026,-1.3443681506070666,-3.868413391557569,61.66937209280042,58.67542024893801,-2.358632065597547,-3.201314720660875,-2.8767432634448227,-3.129304548423761,15.791514648049871,1.7700004577636719,0.4333253173025966,2.9400014877319336,-0.23997592675663526,6.1199789022205024,1.3500127804876527,4.5299901949762145,-6.567212698882862,89.78107270892065,29.460777298134744,1.5899887072442835,11,-2.7050018310546875,-3.5900020599365234,-3.1300010681152344,-2.3050003051757812,-1.5500030517578196,0,0.0349582283624843,-1.2894759297090523,50.0,1.8318530296432205,50.43999862670898,-2.014484741264927,49.790000915527344,0.0349582283624843
6337,2005-11-15,50.70000076293945,51.41999816894531,50.20000076293945,51.18999862670898,4042300.0,-0.015342802287336532,1.5684238423360477,-0.33333160331332945,58.71914466004162,59.700839350340814,-0.8945411184926044,-2.3058616838426502,-2.099785178223641,-2.2742753365812547,15.852217609496485,1.2900009155273438,0.8105389714804971,2.008000564575198,-1.293556984612394,5.30955811376279,0.3572217899814021,3.6587793391689942,-5.503323324228326,59.16030034201262,-0.11633024610546272,1.6507787745937947,11,-0.5150012969970703,-2.8000011444091797,-2.3400001525878906,-1.5149993896484375,-0.1399993896484304,1,0.028994031240338725,-1.3443681506070666,51.4900016784668,-1.2894759297090523,50.0,1.8318530296432205,50.43999862670898,0.028994031240338725
6338,2005-11-16,50.72999954223633,51.59000015258789,50.58000183105469,50.81000137329102,5616200.0,0.0005916918904427249,-4.31581906157769,0.16326975476840924,64.80066833232064,60.14752405845381,-0.6022223020891033,-2.210558019987296,-2.1330757625627825,-2.23250337004459,15.369498966619203,1.0099983215332031,1.0705858578190828,1.8864994049072266,-1.5003691847132998,5.273367994527753,0.19306511009696692,3.579933699717486,-5.270389182763097,60.305292385016784,-4.718569406183192,1.6934342948102628,11,-0.3299999237060547,-2.8299999237060547,-2.7950000762939453,-1.9699993133544922,-0.18999862670898438,2,0.019515113096789216,1.5684238423360477,50.70000076293945,-1.3443681506070666,51.4900016784668,-1.2894759297090523,50.0,0.019515113096789216
6339,2005-11-17,50.9000015258789,50.9900016784668,49.86999893188477,50.11999893188477,4154200.0,0.003351113447202625,1.333332008789657,-9.74980926950115,76.2695321594946,61.781775765479786,-0.7280785387640947,-2.2618235474677064,-2.32477178498209,-2.337000998186447,15.481227309836731,1.1200027465820241,1.485219658803672,1.907501220703118,-1.5693090410191743,5.38431148242541,0.16909608984197178,3.645906351564264,-5.187975562474051,55.61227865987235,-13.190221945185577,1.7384051308611446,11,-0.5000019073486257,-3.0000019073486257,-2.9650020599365163,-2.2050018310546804,-0.920001983642571,3,-0.004518729863232873,-4.31581906157769,50.72999954223633,1.5684238423360477,50.70000076293945,-1.3443681506070666,51.4900016784668,-0.004518729863232873
6340,2005-11-18,51.56000137329102,51.97000122070313,50.75,51.31999969482422,4719600.0,0.012966597792272383,1.3018861134402953,0.30769343629722756,75.98814579376977,63.680002294512036,-1.276154910178228,-2.7825286321283826,-3.0179417526316783,-2.9047992830495346,15.857797546794364,1.220001220703132,1.7270886318047403,2.3885009765625043,-1.2343818204837405,6.011383773608749,0.5770595780393819,4.199942375085627,-5.6056564301118215,80.47621902151305,8.512112432965708,1.8114413985231217,11,-1.0600013732910156,-3.5600013732910156,-3.62500190734864,-2.9150028228759837,-1.460002899169929,4,-0.03568658075213016,1.333332008789657,50.9000015258789,-4.31581906157769,50.72999954223633,1.5684238423360477,50.70000076293945,-0.03568658075213016
6341,2005-11-21,51.56000137329102,51.61999893188477,50.849998474121094,51.33000183105469,2429500.0,0.0,3.4000697555285324,0.9583247238337452,79.93763249328077,66.07419375281245,-1.0967689714890483,-2.6714026679485556,-3.0353543602648543,-2.8084682301006367,15.936745752994364,0.770000457763679,1.7017329926683118,2.231000900268562,-1.523967940114126,5.9859697406512495,0.3535164800772179,4.108485320459906,-5.244717053460384,80.47621902151305,3.9428781237876223,1.8774844201913439,11,-1.000000000000007,-3.5600013732910156,-3.6550016403198313,-3.12500190734864,-1.6700019836425852,0,-0.02754076698644481,1.3018861134402953,51.56000137329102,1.333332008789657,50.9000015258789,-4.31581906157769,50.72999954223633,-0.02754076698644481
6342,2005-11-22,52.31999969482422,53.02000045776367,51.4000015258789,51.4000015258789,4348800.0,0.014740075665065522,-2.5217438176902403,3.999999999999907,75.60050136022181,67.92454083248349,-1.5686721903091296,-3.3088527155902057,-3.810418336498273,-3.4654607725110225,16.7498983660876,1.6199989318847727,1.7023744858539303,2.805499267578128,-1.1605386093310486,6.771537144487304,0.8224803291235432,4.7885182060327125,-5.665432360941232,77.77776432206197,3.678017509983775,1.9830189384545878,11,-1.2349987030029297,-3.7950000762939453,-4.647500038146973,-4.104999542236328,-2.9899978637695312,1,-0.04548931731646555,3.4000697555285324,51.56000137329102,1.3018861134402953,51.56000137329102,1.333332008789657,50.9000015258789,-0.04548931731646555
6343,2005-11-23,51.70000076293945,52.91999816894531,51.63000106811523,52.04999923706055,2721300.0,-0.011850132559272586,-4.265317244063715,-0.38043388121340493,61.76911638547335,67.9942982889263,-0.7255464774821263,-2.5635338174086115,-3.2120330239546107,-2.757310301857707,17.547641057196227,1.2899971008300852,1.7525880868037262,2.022500228881839,-2.0247313134435245,6.069731771207202,-0.0011155422808428739,4.04611600004452,-4.536198779146012,58.0952680822617,-13.40261668265731,2.0236157711626825,11,-0.2849998474121094,-3.1750011444091797,-4.085000991821289,-3.4850006103515625,-1.0100021362304759,2,-0.02205027800435988,-2.5217438176902403,52.31999969482422,3.4000697555285324,51.56000137329102,1.3018861134402953,51.56000137329102,-0.02205027800435988
6344,2005-11-25,52.4000015258789,52.56000137329102,51.68999862670898,51.86000061035156,987700.0,0.013539666394768002,1.0232607654228985,-1.5428664850136036,66.66666666666667,69.04675332711885,-1.249702182170708,-3.011542833341487,-3.926603612422632,-3.372816398837415,17.69092867098354,0.8700027465820455,1.8580790270029865,2.464500999450678,-1.5863527391519057,6.5153547380532615,0.4390741301493861,4.48992786875197,-4.76770366416784,72.68727723096696,2.80091665721703,2.0254268693012905,11,-0.9550018310546804,-3.8750019073486257,-4.89250183105468,-4.1850013732910085,-2.1100006103515554,4,-0.03549619382039437,-4.265317244063715,51.70000076293945,-2.5217438176902403,52.31999969482422,3.4000697555285324,51.56000137329102,-0.03549619382039437
6345,2005-11-28,51.11000061035156,52.599998474121094,51.08000183105469,52.41999816894531,2601300.0,-0.02461833736570107,-1.2189811102200838,-2.425917291852135,58.708894425337434,68.7178113640674,0.23949625238925876,-1.3505225106195695,-2.665495745728755,-2.0121495323125203,15.93342301156166,1.5199966430664062,1.9109484439642372,0.8950000762939467,-2.607333899194167,4.39733405178206,-0.85616691145011,2.6461670640380035,-3.046686540956294,11.981654311395035,-54.55040796555315,1.751166987744056,11,0.33499908447265625,-2.585000991821289,-3.567502021789551,-2.895000457763672,-0.6000022888183594,0,-0.022109196920775842,1.0232607654228985,52.4000015258789,-4.265317244063715,51.70000076293945,-2.5217438176902403,52.31999969482422,-0.022109196920775842
6346,2005-11-29,51.43000030517578,52.22999954223633,51.25,51.41999816894531,4458300.0,0.0062609996283076175,-4.600021798365122,-0.007635232726086754,62.077296466521005,69.09093934256511,-0.10047580733723294,-1.3349324378712808,-2.9716131488567896,-2.273914176704686,14.794934905882656,1.1199989318847656,1.8941357580185567,0.9584997177123995,-2.053695645376308,3.9706950808011072,-0.5475979638319544,2.4645973992567534,-2.97015132471104,18.041171230869967,-45.75193328873492,1.5060976815443528,11,0.0149993896484375,-2.905000686645508,-3.902501106262207,-3.2150001525878906,0.5699996948242188,1,-0.025860428216268883,-1.2189811102200838,51.11000061035156,1.0232607654228985,52.4000015258789,-4.265317244063715,51.70000076293945,-0.025860428216268883
6347,2005-11-30,51.18999862670898,51.91999816894531,50.86999893188477,50.90999984741211,3563000.0,-0.004666569648895225,-4.8333192048490865,27.99389778794742,58.57841750833879,68.39957813990046,0.2417658309440398,-0.7066515630871706,-2.7018561911961356,-1.9927683311300726,13.463584012112422,1.0499992370605398,1.9665485077747888,0.4489980697631779,-1.6202750899554061,2.518271229481762,-0.5856385100961177,1.4836346496224735,-2.365337528060323,15.609747020347523,-47.36950704430443,1.034636579859293,11,0.2550010681152415,-2.664999008178704,-3.6724987030029226,-2.9749984741210866,1.8199996948242259,2,-0.025395570852433047,-4.600021798365122,51.43000030517578,-1.2189811102200838,51.11000061035156,1.0232607654228985,52.4000015258789,-0.025395570852433047
6348,2005-12-01,53.86000061035156,53.86999893188477,51.58000183105469,51.72999954223633,4396000.0,0.0521586648812582,1.130232129011417,7.607179836512454,66.79764538093939,67.34714627561654,-2.1652535052214077,-3.0950784285899147,-5.284028664457168,-4.6139854373178295,14.118985940863743,2.6800003051757955,1.9192479579689632,2.8395000457763686,0.6679665612754704,5.011033530277267,1.7537333035259195,3.9252667880268177,-4.699712362973706,99.66672261555965,37.47572596017319,1.0857667422504482,12,-1.5500011444091797,-4.910001754760735,-6.242501258850098,-5.645000457763672,-1.0900001525878906,3,-0.0841069203112158,-4.8333192048490865,51.18999862670898,-4.600021798365122,51.43000030517578,-1.2189811102200838,51.11000061035156,-0.0841069203112158
6349,2005-12-02,54.09000015258789,54.16999816894531,53.290000915527344,53.599998474121094,3498800.0,0.004270321938914412,1.707693391160435,0.23004762100912124,70.51152500959412,66.73863285515259,-2.117883249150701,-3.176030127435162,-5.423004773653325,-4.797838174421415,15.220353036605625,0.8799972534179688,1.9839778282643437,2.871499633789064,0.3481911254954042,5.394808142082724,1.6098453796422305,4.133153887935897,-4.45874083675934,97.57581712568275,33.22028735609642,1.2616542541468305,12,-1.5800018310546875,-4.990001678466797,-6.472500801086426,-5.875,-0.9000015258789134,4,-0.06285822733014435,1.130232129011417,53.86000061035156,-4.8333192048490865,51.18999862670898,-4.600021798365122,51.43000030517578,-0.06285822733014435
6350,2005-12-05,52.90999984741211,53.93000030517578,52.54999923706055,53.68000030517578,3336900.0,-0.021815498277814815,1.1732292452008422,-1.571424122817261,57.349884216478856,64.22888304661905,-0.8115950600535058,-1.8614942059118462,-4.151565591619729,-3.5891015884429365,16.13397727757707,1.5400009155273438,1.9536479145300518,1.545499420166017,-1.016132411542202,4.107131251874236,0.2646835043119111,2.826315336020123,-2.73409186920955,61.81822385342303,0.6508114991273217,1.2808159158541093,12,-0.3900012969970703,-3.8100013732910156,-5.2925004959106445,-4.694999694824219,-0.29000091552733664,0,-0.04951802947345718,1.707693391160435,54.09000015258789,1.130232129011417,53.86000061035156,-4.8333192048490865,51.18999862670898,-0.04951802947345718
6351,2005-12-06,53.68999862670898,55.0,53.29999923706055,53.5,4922800.0,0.014741991713217217,-4.762712960268969,-0.24675131656517996,65.49221446106043,63.10574005782333,-1.4054810134566864,-2.451352674822097,-4.8481969469035775,-4.330107862686752,17.155265044346212,2.0900001525878906,1.820013882095779,2.124998283386226,-0.5082185079493016,4.758215074721754,0.8083898877184623,3.44160667905399,-3.0347998256172843,68.28084662242335,6.576187241080284,1.316608395667762,12,-0.7549991607665945,-3.5249977111816335,-6.984999656677239,-6.179998397827141,-1.6699981689453054,1,-0.05922891388553375,1.1732292452008422,52.90999984741211,1.707693391160435,54.09000015258789,1.130232129011417,53.86000061035156,-0.05922891388553375
6352,2005-12-07,52.56999969482422,54.11999893188477,52.43000030517578,53.70000076293945,3995500.0,-0.020860476076220213,-1.3971614320537513,-5.947417029734999,58.566107379093836,62.74985016822561,-0.2752340252359531,-1.142634811524914,-3.6361387441132678,-3.165736938715817,18.2414482409128,1.6899986267089915,1.6191054489317978,0.8479993820190401,-1.6183857592286444,3.3143845232667246,-0.3851931886048021,2.0811919526428824,-1.3065287258853644,28.94732145645666,-31.57386447710537,1.2331925706238418,12,0.36499977111816406,-2.1949996948242188,-5.8650007247924805,-5.059999465942383,-0.759998321533196,2,-0.010842680200364163,-4.762712960268969,53.68999862670898,1.1732292452008422,52.90999984741211,1.707693391160435,54.09000015258789,-0.010842680200364163
6353,2005-12-08,51.70000076293945,53.15999984741211,51.02999877929688,52.79999923706055,5072200.0,-0.016549342532532374,1.3406609068920194,0.9734490569604656,53.49650058170809,61.286498381007995,0.6646611245985099,-0.12881088929975704,-2.6877723297391185,-2.2703450010783115,19.008743006927162,2.1300010681152273,1.3615356439371098,-0.11749954223633097,-2.4107377375378576,2.1757386530651956,-1.2641186398870943,1.0291195554144323,3.299999237060547,16.876619083857825,-42.436948023171595,1.1466190976507626,12,1.2349987030029297,-1.3000011444091797,-4.995001792907715,-4.190000534057617,0.13000106811523438,3,0.02533844369945948,-1.3971614320537513,52.56999969482422,-4.762712960268969,53.68999862670898,1.1732292452008422,52.90999984741211,0.02533844369945948
6354,2005-12-09,52.2599983215332,52.33000183105469,51.02999877929688,51.75,3406000.0,0.01083167408761776,2.999976525132758,-0.463635480895276,53.08640729408027,60.66177758864609,0.09243628840699358,-0.5749452998651208,-3.190293595742631,-2.838638825475485,19.5519355102299,1.3000030517578054,1.1587361535804348,0.3514980316162095,-1.8543623649158079,2.557358428148227,-0.7514321666497992,1.4544282298822182,2.6606016540527335,30.982346701104508,-24.594535122029196,1.1029301982660085,12,0.6750011444091797,-0.45999908447265625,-5.554999351501465,-4.749998092651367,1.3400001525878906,4,0.009758939009003598,1.3406609068920194,51.70000076293945,-1.3971614320537513,52.56999969482422,-4.762712960268969,53.68999862670898,0.009758939009003598
6355,2005-12-12,52.6500015258789,52.90999984741211,52.0099983215332,52.5,2492100.0,0.007462748122305296,1.6865790612402924,0.2941216069651974,54.646207140346014,59.83610099684886,-0.06274305101498356,-0.7971057343187269,-3.5287091478395283,-3.226132396417846,20.249729515269188,0.9000015258789062,1.1637212536054662,0.6090011596679616,-1.4259032474832622,2.6439055668191855,-0.40845104390765385,1.6264533632435771,2.1927864257812573,40.806101976338994,-11.141122143426593,1.017452203575612,12,0.28499794006348367,-0.6350021362304616,-5.235002517700188,-5.140001296997063,-1.0300025939941264,0,0.010256354894209396,2.999976525132758,52.2599983215332,1.3406609068920194,51.70000076293945,-1.3971614320537513,52.56999969482422,0.010256354894209396
6356,2005-12-13,53.290000915527344,53.6500015258789,52.349998474121094,52.6500015258789,3167900.0,0.01215573354416466,-1.09676982710883,4.266619195361625,54.17743828470718,59.34710330533423,-0.45947349432416473,-1.3653411954587824,-4.124417046227485,-3.8568413728102797,20.448693558623937,1.3000030517578054,1.0818431269505524,1.1590005874633817,-0.9317496531154674,3.249750828042231,0.11362546717396071,2.204375707752803,1.4765312526855467,73.13922409802144,23.44899743942254,1.0453751202894237,12,-0.27500152587890625,-1.2750015258789062,-5.875001907348633,-5.780000686645508,-1.5200004577636719,1,-0.012572752338747883,1.6865790612402924,52.6500015258789,2.999976525132758,52.2599983215332,1.3406609068920194,51.70000076293945,-0.012572752338747883
6357,2005-12-14,52.16999816894531,53.45000076293945,52.06000137329102,53.1500015258789,3502400.0,-0.02101712755376761,-1.3166715410144734,-1.531256705528904,51.94053358491636,57.69631310577612,0.9098407219068392,-0.13656505909288796,-2.9483680278278968,-2.73045386398487,20.57683157082356,1.3899993896484304,1.135302334644443,-0.03450202941894531,-2.013820899918862,1.9448168410809714,-1.0241614646689001,0.9551574058310095,2.5218033314892594,43.51138147223861,-4.904341171703123,0.989659435249957,12,0.845001220703125,-0.154998779296875,-4.754999160766602,-4.659997940063477,0.0,2,-0.0028751718697764828,-1.09676982710883,53.290000915527344,1.6865790612402924,52.6500015258789,2.999976525132758,52.2599983215332,-0.0028751718697764828
6358,2005-12-15,51.72000122070313,52.47000122070313,51.349998474121094,52.099998474121094,3142100.0,-0.008625588729846756,-1.0000000000000127,0.3877509711874523,47.1332197715814,55.09872363488583,1.1447367950399467,0.41255509340759744,-2.441562644530954,-2.2794981360761213,20.412262141486618,1.1200027465820384,1.1273260881566287,-0.533999061584467,-2.4045842256480725,1.3365861024791386,-1.4692916436162662,0.40129352044733224,2.8985642253086894,26.33594343770853,-18.22432420028221,0.9352925820318021,12,1.2949981689453054,0.354999542236321,-4.305002212524421,-4.210000991821296,0.5900001525878906,3,0.0017401421203344647,-1.3166715410144734,52.16999816894531,-1.09676982710883,53.290000915527344,1.6865790612402924,52.6500015258789,0.0017401421203344647
6359,2005-12-16,50.66999816894531,52.11999893188477,50.65999984741211,52.04999923706055,4568800.0,-0.02030168265613863,-1.0857163876937768,3.6316080069067276,48.10670250686613,54.07170344492886,1.8535115026471942,1.5225028838783317,-1.2938779454033238,-1.2201021845526867,20.68625707774333,1.4599990844726634,1.1559143723569818,-1.5725019454956026,-3.4805887277864613,0.3355848367952561,-2.5265453366410284,-0.6184585543501768,3.876795943732212,0.33439183680759854,-46.34969272711105,0.9540433911454278,12,2.160001754760742,1.4050025939941406,-3.2549991607666016,-3.1599979400634766,3.3400001525878906,4,0.022893303809517818,-1.0000000000000127,51.72000122070313,-1.3166715410144734,52.16999816894531,-1.09676982710883,53.290000915527344,0.022893303809517818
6360,2005-12-19,49.72000122070313,51.15999984741211,49.61999893188477,50.9000015258789,3695200.0,-0.0187487069779374,-1.231877487837253,0.8550720230871831,43.02041190011163,51.57483649371231,2.574116447402467,2.4533692455783935,-0.2742447917339419,-0.2642251230886288,20.46909603560841,1.5400009155273366,0.8261977558002656,-2.4304988861083885,-4.6320147830225835,-0.22898298919419346,-3.5312568345654896,-1.3297409376512874,4.671321121363775,2.481444775429966,-45.85014222962442,1.100757948457099,12,2.1499977111816406,2.5899982452392507,-1.980001449584968,-2.210000991821296,4.459999084472649,0,0.07803695008362865,-1.0857163876937768,50.66999816894531,-1.0000000000000127,51.72000122070313,-1.3166715410144734,52.16999816894531,0.07803695008362865
6361,2005-12-20,50.13999938964844,50.72999954223633,49.47000122070313,49.790000915527344,3510300.0,0.0084472678727614,-1.5454566472206817,-0.29660879966379305,45.77634942268548,50.153752276333606,1.7853418313531648,2.0253755601265624,-0.5957240227640312,-0.7160784359677166,20.273489735679682,1.259998321533196,0.4171581199255172,-1.9395006179809542,-4.306568413620674,0.42756717765876573,-3.1230345158008106,-0.7559667201610978,3.9650435478075394,16.834126784065916,-34.16444367068011,1.1835338978198595,12,1.4200019836425781,2.095001220703125,-2.2950000762939453,-2.6299991607666016,3.3600006103515625,1,0.0295173426456381,-1.231877487837253,49.72000122070313,-1.0857163876937768,50.66999816894531,-1.0000000000000127,51.72000122070313,0.0295173426456381
6362,2005-12-21,49.93999862670898,50.66999816894531,49.6500015258789,50.18999862670898,2043500.0,-0.0039888465371771265,-1.4578404066587787,-0.7142888283378747,30.32126583665037,47.578726193549414,1.757906797689408,2.148062717475071,-0.2720291139844804,-0.5371244995290638,19.26703804106042,1.0199966430664134,0.23121988881324285,-2.0205013275146584,-4.569007724507671,0.528005069478354,-3.294754526011161,-0.7462481290181557,3.7942409734067724,15.666580200194838,-27.97057426852127,1.274253198496505,12,1.6200027465820384,2.2950019836425852,-1.5974988937377859,-2.039999008178704,2.040000915527351,2,0.03664401044007981,-1.5454566472206817,50.13999938964844,-1.231877487837253,49.72000122070313,-1.0857163876937768,50.66999816894531,0.03664401044007981
6363,2005-12-22,50.56000137329102,50.58000183105469,49.95000076293945,49.95000076293945,2962400.0,0.012414953216487667,-1.0655752057433023,-2.4400024414062784,32.94686328638984,45.34099908158382,1.071912322585142,1.516001220107114,-0.7805047194953261,-1.181488631653032,18.206196446255312,0.6400032043457102,-0.11919609481977034,-1.3434986114501868,-3.9664443070498407,1.2794470841494672,-2.6549714592500138,-0.032025763650359806,2.833099156471718,41.13211675574832,4.139474822973803,1.3114728477998268,12,0.9999999999999929,1.6749992370605398,-1.5175018310546946,-2.6600017547607493,2.8799972534179545,3,0.03184329018837384,-1.4578404066587787,49.93999862670898,-1.5454566472206817,50.13999938964844,-1.231877487837253,49.72000122070313,0.03184329018837384
6364,2005-12-23,50.540000915527344,51.11999893188477,50.18000030517578,50.7400016784668,1119400.0,-0.0003955786633788039,-1.0434708694588686,-0.3278697751206906,37.10555339476976,43.392037554297566,0.9189060123171728,1.4646012300704356,-0.7059055343167628,-1.181263405593377,16.935745579059713,0.9399986267089915,-0.3388128364347338,-1.2704990386962862,-3.9505970493816065,1.409598971989034,-2.61054804403895,0.06954996664637747,2.5392516695106266,63.313642858271315,28.244255399560792,1.3400490053426604,12,1.0200004577636719,1.6949996948242188,-1.3900012969970703,-2.6400012969970703,2.0999984741210938,4,0.035021773361699315,-1.0655752057433023,50.56000137329102,-1.4578404066587787,49.93999862670898,-1.5454566472206817,50.13999938964844,0.035021773361699315
6365,2005-12-27,49.97999954223633,51.02999877929688,49.72000122070313,50.81999969482422,2444300.0,-0.011080359381611449,1.0793639740721108,4.199984741269145,29.319963324476376,40.630095892049695,1.1849480113577542,2.040207643754286,-0.08250222702219645,-0.6317206999349381,16.316234250583616,1.30999755859375,-0.45615414157212797,-1.7740003585815458,-4.561758662101106,1.013757944938014,-3.167879510341322,-0.3801212068217694,2.8105129336548558,30.909032059684638,0.038990755014175704,1.3938791517597793,12,1.480001449584961,2.2550010681152344,-0.8299999237060547,-2.0799999237060547,1.8699989318847656,1,0.0806322292158339,-1.0434708694588686,50.540000915527344,-1.0655752057433023,50.56000137329102,-1.4578404066587787,49.93999862670898,0.0806322292158339
6366,2005-12-28,50.099998474121094,50.33000183105469,49.61999893188477,50.02000045776367,1694300.0,0.0024009390352905946,1.6296173327022392,-0.09523571645905332,34.50438618323564,38.69274618075185,0.6312425294057746,1.9135691201475282,-0.12769348582108364,-0.7635027307688134,15.689125337772847,0.7100028991699148,-0.6190956674562784,-1.5875013351440401,-4.469656319928461,1.2946536496403809,-3.0285788275362506,-0.14642384275182962,2.424873101355047,31.999969482421402,0.8500876814262703,1.441077492392211,12,0.8700027465820384,2.1350021362304688,-0.8499984741210866,-2.0999984741210866,2.6100006103515625,2,0.08143716477680507,1.0793639740721108,49.97999954223633,-1.0434708694588686,50.540000915527344,-1.0655752057433023,50.56000137329102,0.08143716477680507
6367,2005-12-29,49.88999938964844,50.63999938964844,49.72999954223633,50.11000061035156,1507400.0,-0.004191598620130299,-2.3703640910439536,-2.7500834485718375,37.61969197499523,37.63568753668671,0.5406692390764007,2.1304090768942388,0.149445502277743,-0.5457105172707415,15.310821628540344,0.9099998474121094,-0.8598746925902105,-1.7325004577636705,-4.71865739210935,1.2536564765820088,-3.2255789249365066,-0.23942199059083435,2.390482557445864,18.00003051757765,-14.33753405635943,1.4930784671728379,12,0.9050006866455149,2.345001220703125,-0.6099987030029297,-1.8899993896484304,3.3600006103515625,3,0.07235920333766521,1.6296173327022392,50.099998474121094,1.0793639740721108,49.97999954223633,-1.0434708694588686,50.540000915527344,0.07235920333766521
6368,2005-12-30,49.33000183105469,50.0099983215332,49.02999877929688,49.61000061035156,1523700.0,-0.011224645529058552,-1.2272593286170264,1.2727146622277707,29.95898809825117,35.61927482461839,0.8113107582775569,2.459741859313951,0.7766180857666356,0.018902929249264844,13.923889805412943,0.979999542236321,-1.1830894160289063,-2.065998077392578,-5.024642002799347,0.8926458480141903,-3.545320040095966,-0.5866761146891903,2.725641657928321,14.354211954785463,-17.404823390177235,1.4793219627033858,12,0.7649974822998047,2.68499755859375,0.47499847412109375,-0.8050022125244141,4.519996643066406,4,0.05371979754343714,-2.3703640910439536,49.88999938964844,1.6296173327022392,50.099998474121094,1.0793639740721108,49.97999954223633,0.05371979754343714
6369,2006-01-03,50.68999862670898,50.9000015258789,48.61999893188477,49.33000183105469,4348200.0,0.027569364386241135,1.5617969341022768,-4.857152588555833,38.16422650285574,35.07969866936773,-0.6096632177486399,0.876925642971436,-0.5061076589279807,-1.3170264963909801,12.045457639828575,2.2800025939941264,-1.3852197596143228,-0.536001205444343,-3.2209407183563954,2.1489383074677093,-1.8784709619003692,0.8064685510116831,1.0630803913054194,85.89210895789053,52.99401156730687,1.3424697564560253,1,-0.8199996948242045,1.1200008392334055,-0.7199983596801687,-2.164999008178704,2.69000244140625,1,0.054251333093368936,-1.2272593286170264,49.33000183105469,-2.3703640910439536,49.88999938964844,1.6296173327022392,50.099998474121094,0.054251333093368936
6370,2006-01-04,50.290000915527344,50.93999862670898,49.97000122070313,50.4900016784668,3368600.0,-0.007891057842145388,-1.3095172138182893,-0.14705973100711126,31.343268002634233,33.47602295602871,-0.13444662518307382,1.128430757124221,-0.03382806299522656,-0.9047829552348219,10.762603398662481,0.9699974060058452,-1.5093103110129462,-0.8049989700317397,-3.3980785897873886,1.7880806497239092,-2.1015387799095677,0.4915408398460883,1.0871084921515006,71.98285359124212,42.35016490086217,1.296539809877826,1,-0.420001983642571,1.519998550415039,-0.30500125885009766,-1.7650012969970703,2.6699981689453125,2,0.046728940770321525,1.5617969341022768,50.68999862670898,-1.2272593286170264,49.33000183105469,-2.3703640910439536,49.88999938964844,0.046728940770321525
6371,2006-01-05,50.5099983215332,51.0099983215332,50.11999893188477,50.290000915527344,4254500.0,0.004374575502104072,-2.178561453941105,-1.099982833927788,38.375331582701335,34.37091915003437,-0.33127763661601506,0.6935386015793199,-0.191359215200535,-1.1009119695613307,8.82208868658623,0.8899993896484304,-1.574476714665252,-0.42600154876708984,-2.7220797777507286,1.870076680216549,-1.5740406632589057,0.722037565724726,0.5362578290503492,79.07949256532864,49.08724828317022,1.148039114491818,1,-0.6399993896484304,1.3000011444091797,-0.524998664855957,-1.9849987030029297,2.3800010681152344,3,0.026529404021314873,-1.3095172138182893,50.290000915527344,1.5617969341022768,50.68999862670898,-1.2272593286170264,49.33000183105469,0.026529404021314873
6372,2006-01-06,52.0,52.0,50.61999893188477,50.9000015258789,4008600.0,0.029499143297963437,1.5090963316432915,5.000052019212461,51.71148551346426,36.45587717526486,-1.6744215311551187,-0.886823436424848,-1.6067403801636289,-2.5685173236839347,7.814200706870045,1.4900016784667969,-1.450485559703992,1.0925001144409165,-1.1311894808281124,3.3161897097099455,-0.019344683193601497,2.2043449120754346,-3.3800010681152273,100.0,66.67241537017492,1.1118447976345158,1,-1.6900005340576172,-0.1900005340576172,-2.015000343322754,-3.4750003814697266,1.3400001525878906,4,0.01365382854755115,-2.178561453941105,50.5099983215332,-1.3095172138182893,50.290000915527344,1.5617969341022768,50.68999862670898,0.01365382854755115
6373,2006-01-09,53.0099983215332,53.349998474121094,52.29999923706055,52.45000076293945,5027100.0,0.019423044644869325,-1.4418569578254468,0.5090893958204699,64.37348659628681,39.48564753098898,-2.5706739904207794,-1.8905789601808607,-2.5233628955786145,-3.5299002164972393,8.149837435682242,1.3499984741210938,-1.3626812778390303,2.0369985580444308,-0.35572794573456434,4.429725061823426,0.8406353061549368,3.2333618099339247,-4.322399368286128,92.81183540184573,53.02600028714188,1.1963632518894969,1,-2.0249996185302734,-1.1999988555908203,-3.024998664855957,-4.48499870300293,0.8800010681152344,0,0.004527479457951733,1.5090963316432915,52.0,-2.178561453941105,50.5099983215332,-1.3095172138182893,50.290000915527344,0.004527479457951733
6374,2006-01-10,52.77000045776367,52.9900016784668,52.20000076293945,52.43000030517578,2444400.0,-0.004527407496107028,1.02563663662195,0.6071457765667575,70.52492469427177,44.06397657207736,-2.2139001040234163,-1.6974427399520664,-2.152167408054808,-3.2661396695269076,8.471193337948787,0.80999755859375,-1.0721588768603496,1.771500587463379,-0.6888911946391403,4.231892369565898,0.5413046964121193,3.0016964785146385,-3.895905523681634,82.84028143008373,36.752083939230594,1.2301958910512594,1,-1.7850017547607422,-0.9600009918212891,-2.1400012969970703,-3.8200016021728445,0.8600006103515554,1,0.02046613619459481,-1.4418569578254468,53.0099983215332,1.5090963316432915,52.0,-2.178561453941105,50.5099983215332,0.02046613619459481
6375,2006-01-11,53.18999862670898,53.70000076293945,52.16999816894531,52.43999862670898,4753800.0,0.007959032884251371,-1.3720953614497284,2.205881362968282,70.52492469427177,48.06625862885915,-2.3810699475511683,-2.1870422058600028,-2.377933263392201,-3.658414302730428,8.603270195428747,1.5300025939941406,-0.8234236063174194,2.164498901367182,-0.3825276793775245,4.711525482111888,0.8909856109948322,3.4380121917395314,-4.136867551025375,85.75413755919148,34.47979929276915,1.2735132903723523,1,-2.029998779296868,-1.3799991607665945,-2.385000228881829,-4.0900001525878835,-0.6599998474120952,2,0.003572146010750954,1.02563663662195,52.77000045776367,-1.4418569578254468,53.0099983215332,1.5090963316432915,52.0,0.003572146010750954
6376,2006-01-12,52.61999893188477,53.70000076293945,52.31000137329102,53.52999877929688,4799800.0,-0.010716294595615627,1.2239922363518316,-1.2133331298828125,67.17951602175371,51.35068352294343,-1.582425203433445,-1.760049689428108,-1.641465590771709,-3.0669175796989165,8.310509446069467,1.3899993896484304,-0.6438281947650424,1.6279993057251048,-0.8088624751534113,4.064861086603621,0.40956841528584675,2.8464301961643628,-3.2880556749658183,64.93502633130393,8.778298669806517,1.2184308904392591,1,-1.4599990844726634,-0.8099994659423899,-1.8100004196167063,-3.520000457763679,-1.6199989318847727,3,0.006461424543698691,-1.3720953614497284,53.18999862670898,1.02563663662195,52.77000045776367,-1.4418569578254468,53.0099983215332,0.006461424543698691
6377,2006-01-13,52.02000045776367,52.54999923706055,51.36999893188477,52.25,3806900.0,-0.011402479785257769,1.8433810248231506,0.2527467920905802,59.38304741021712,54.620023446495196,-0.7247244836397684,-1.2351938793193113,-0.8624200039078715,-2.453163579302071,7.921830133653166,1.25,-0.3365298368202758,1.0355007171630888,-1.386976615871312,3.4579780501974895,-0.17573794935411513,2.2467393836802927,-2.425973750483486,27.897039273341452,-28.91431384444517,1.2112386665172004,1,-0.8600006103515625,-0.6500015258788991,-0.4700002670288086,-2.5050010681152344,-0.15999984741210938,4,0.016724316113590598,1.2239922363518316,52.61999893188477,-1.3720953614497284,53.18999862670898,1.02563663662195,52.77000045776367,0.016724316113590598
6378,2006-01-17,51.81000137329102,52.099998474121094,51.27999877929688,51.5099983215332,3854400.0,-0.004036891246149699,-1.1578878682929494,-1.3043636906440526,57.96739838499627,56.82037587784414,-0.14074289345946767,-1.0731262358678393,-0.5517501552687349,-2.2228262300881383,8.037328287630931,0.8199996948242116,-0.10022395833127717,0.8210016250610437,-1.6075551720611188,3.249558422183206,-0.393276773500034,2.0352800236221213,-1.9696162226712843,21.900915684225357,-32.67980381047526,1.214278398561081,1,0.024999618530266332,-0.6500015258789134,-0.15500164031983132,-2.2950019836425852,0.11999893188475852,1,0.0295309542316593,1.8433810248231506,52.02000045776367,1.2239922363518316,52.61999893188477,-1.3720953614497284,53.18999862670898,0.0295309542316593
6379,2006-01-18,51.83000183105469,52.41999816894531,51.18000030517578,51.83000183105469,6213500.0,0.00038603468893128046,1.1017043397299953,0.0,62.44957578713635,60.276632298344374,0.020084061059655767,-1.0559029541032388,-0.5287343816429129,-2.2125853175643897,8.742573390933304,1.2399978637695312,0.13065116836615687,0.7830018997192383,-1.668773423805078,3.2347772232435545,-0.44288576204291985,2.0088895614813964,-1.7580397436957682,25.79370665891617,-30.46846846212707,1.2258876617621586,1,0.07999801635742188,-0.6700019836425781,-0.16250228881835938,-2.31500244140625,-0.030002593994140625,2,0.03974527273428485,-1.1578878682929494,51.81000137329102,1.8433810248231506,52.02000045776367,1.2239922363518316,52.61999893188477,0.03974527273428485
6380,2006-01-19,53.599998474121094,54.2400016784668,53.1500015258789,53.25,4999200.0,0.034150040141536,-2.963669908030275,100.0,69.27317244908342,63.70972572794238,-1.375680290843917,-2.6565168834618333,-2.2297470869004314,-3.9470103181627962,9.531167217967782,2.4099998474121094,0.5440608577064125,2.3589986801147447,-0.25905072125551953,4.977048081485009,1.0499739794296161,3.6680233807998732,-3.3103540662273403,79.08487198953826,18.937686428226407,1.3090247006851314,1,-1.1699981689453125,-2.1699981689453125,-1.232499122619629,-4.084999084472656,-1.6299972534179616,3,0.0005597499038851872,1.1017043397299953,51.83000183105469,-1.1578878682929494,51.81000137329102,1.8433810248231506,52.02000045776367,0.0005597499038851872
6381,2006-01-20,51.61999893188477,53.45000076293945,51.599998474121094,53.20000076293945,4850100.0,-0.03694029101870766,-1.2839495707295479,-4.514310626702977,57.97236325690688,64.4053788105471,0.8697999364559195,-0.590215067566227,-0.19235527535435182,-1.9435496547149356,9.802020166726736,2.0,0.7748338605629925,0.3049991607666058,-2.2652470366130757,2.8752453581462873,-0.9801239379232314,1.590122259456443,-1.0143259423451738,14.379033635392629,-48.988616625893634,1.2851230986898403,1,1.0900020599365163,-0.18999862670899148,0.8550004959106374,-2.1049995422363352,0.6100006103515554,4,0.017628823445209774,-2.963669908030275,53.599998474121094,1.1017043397299953,51.83000183105469,-1.1578878682929494,51.81000137329102,0.017628823445209774
6382,2006-01-23,51.77000045776367,52.56999969482422,51.47000122070313,52.0099983215332,2686500.0,0.0029058800655310524,-1.6190554041780474,0.15189720609964624,61.68583579456003,64.10675094368858,0.7640946965373843,-0.6283012784843862,-0.27397871654649464,-2.0852660639869214,10.051966446297808,1.0999984741210866,1.1248425970162472,0.36350059509277344,-2.1297846331521413,2.856785823337688,-0.8831420190296839,1.6101432092152308,-0.8735811731098977,19.28104208506771,-48.20919593229267,1.2466426141224565,1,0.9400005340576172,-0.3400001525878906,0.7449989318847656,-2.2550010681152344,2.3899993896484375,0,-0.014873487559496468,-1.2839495707295479,51.61999893188477,-2.963669908030275,53.599998474121094,1.1017043397299953,51.83000183105469,-0.014873487559496468
6383,2006-01-24,52.16999816894531,52.6500015258789,51.4900016784668,51.6500015258789,3668800.0,0.007726438239226585,-1.7619164396003464,-2.1666719649045025,57.8059176997821,62.69352794430084,0.25972521106643853,-0.9502157158601179,-0.6111461979812773,-2.4756863356921315,10.333360567862716,1.1599998474121023,1.4097572064955415,0.6829984664916964,-1.7991484746031503,3.165145407586543,-0.5580750040557305,1.9240719370391233,-1.006092292786498,32.35285684544624,-31.45433470602302,1.2410734705474238,1,0.5400028228759766,-0.7399978637695312,0.345001220703125,-2.654998779296875,1.720001220703125,1,-0.005942065736515234,-1.6190554041780474,51.77000045776367,-1.2839495707295479,51.61999893188477,-2.963669908030275,53.599998474121094,-0.005942065736515234
6384,2006-01-25,52.31000137329102,52.56999969482422,51.29999923706055,52.38000106811523,5056300.0,0.0026835961138493847,4.644484758061782,-0.13461566676934156,60.954461483720365,61.630143143128464,0.05320411959342408,-1.0021991778462294,-0.7063514748111643,-2.6166970623623484,11.010397138550438,1.2700004577636719,1.4810193159286769,0.734501647949223,-1.7316431718634817,3.2006464677619277,-0.4985707619571329,1.967574057855579,1.9300003051757741,34.35378562976212,-27.245270183044767,1.2330724099063526,1,0.39999961853026633,-0.8800010681152415,0.23499870300292258,-2.7950019836425852,0.3999977111816335,2,-0.007264405622999348,-1.7619164396003464,52.16999816894531,-1.6190554041780474,51.77000045776367,-1.2839495707295479,51.61999893188477,-0.007264405622999348
6385,2006-01-26,54.0099983215332,54.5099983215332,52.959999084472656,53.06000137329102,6735800.0,0.03249850704668855,-1.6956472703389438,-13.571444141692027,66.35515651326347,61.53854764218511,-1.6966661671145644,-2.513675951546496,-2.3266881052391923,-4.291380218480597,11.788268480863328,2.1999969482421804,1.3911168505675349,2.2329986572265597,-0.3404692821352313,4.806466596588351,0.9462646875456642,3.519732626907455,-2.7099990844726562,84.42367156992069,24.00157146736855,1.2867339696808944,1,-1.164999008178711,-2.4449996948242188,-1.5574979782104492,-4.494998931884766,-2.2099990844726562,3,-0.0409183327745366,4.644484758061782,52.31000137329102,-1.7619164396003464,52.16999816894531,-1.6190554041780474,51.77000045776367,-0.0409183327745366
6386,2006-01-27,54.18000030517578,55.02999877929688,53.56000137329102,54.91999816894531,7569000.0,0.0031476020908298707,2.0624975164707204,-0.7789476220305557,61.62048356424889,61.78715165929975,-1.8127397099387323,-2.4900060129677897,-2.4614464665250466,-4.426679586182544,12.626577633219306,1.4699974060058594,1.2762723338387687,2.199000549316409,-0.46015484516298955,4.858155943795808,0.8694228520767098,3.5285782465561084,-2.8800010681152344,77.21183435825621,20.895699147152392,1.329577697239701,1,-1.0750007629394531,-2.355001449584954,-2.090001106262207,-4.665000915527344,-3.6899986267089844,4,-0.04078994226697208,-1.6956472703389438,54.0099983215332,4.644484758061782,52.31000137329102,-1.7619164396003464,52.16999816894531,-0.04078994226697208
6387,2006-01-30,53.5,55.0,53.27999877929688,54.47999954223633,4021600.0,-0.012550762298737417,-1.4225335464546343,1.3243275287907375,52.707194104200774,61.202684516989144,-1.0065759082814907,-1.6081365880567944,-1.7279095676209977,-3.7251588516358183,13.692247527634876,1.720001220703118,1.1077123621270388,1.3385002136230497,-1.2108540574286408,3.8878544846747403,0.06382307809720089,2.6131773491488985,-2.050800781249997,58.98126093657466,6.98079153035178,1.2746771355258457,1,-0.3950004577636719,-1.6750011444091726,-1.602499008178711,-3.9850006103515625,-3.8699989318847727,0,-0.02373832631333961,2.0624975164707204,54.18000030517578,-1.6956472703389438,54.0099983215332,4.644484758061782,52.31000137329102,-0.02373832631333961
6388,2006-01-31,51.97999954223633,53.34000015258789,51.2599983215332,53.33000183105469,9082300.0,-0.028411223509601347,2.0365013908341387,1.3775539994005472,46.17617928865641,59.394529350491375,0.6035438020222585,0.1270903531283949,-0.17189834394147852,-2.1874680809270473,13.739237586640396,2.240001678466797,0.9594481378983133,-0.31400012969970703,-2.4921534504343796,1.8641531910349656,-1.4030767900670398,0.7750765306676257,3.049999237060554,19.098173296515235,-27.80325486207856,1.089076660367335,1,1.164999008178711,-0.1550006866455007,-0.08249855041503906,-2.4650001525878906,-2.450000762939446,1,0.04193921362781894,-1.4225335464546343,53.5,2.0624975164707204,54.18000030517578,-1.6956472703389438,54.0099983215332,0.04193921362781894
6389,2006-02-01,53.43999862670898,53.43999862670898,51.6500015258789,51.9000015258789,4788500.0,0.028087708682766,1.3246759359030569,-1.14073665917857,51.09938481689446,57.375219613581486,-0.6750488391353855,-1.1766496194394875,-1.5836593921290572,-3.6311666932922364,14.56257569299212,1.7899971008300781,0.9655478112871663,1.0084989547729393,-1.0890204183127494,3.106018327858628,-0.04026073176990508,2.0572586413157836,1.5600013732910227,57.82493476058953,15.18385692878094,1.0487596865428443,2,-0.2950000762939382,-1.6149997711181499,-1.5424976348876882,-3.9249992370605398,-3.659999847412095,2,0.008420673175589366,2.0365013908341387,51.97999954223633,-1.4225335464546343,53.5,2.0624975164707204,54.18000030517578,0.008420673175589366
6390,2006-02-02,52.63999938964844,53.93000030517578,52.08000183105469,53.29999923706055,4476700.0,-0.014970045988375147,-1.0786558511835238,-0.4285721363088028,50.086208909361076,56.49898024163195,-0.028548342946351113,-0.2019199940565386,-0.7650006390080293,-2.828614430543894,15.56758193525829,1.8499984741210938,0.9859158898910465,0.0909997940063505,-1.7488727009693719,1.9308722889820729,-0.8289364534815107,1.0109360414942117,2.2852005767822234,36.604798423123675,-3.083385101711734,0.9199362474878613,2,0.5049991607666016,-0.8150005340576101,-0.7424983978271484,-3.125,-2.8800010681152344,3,0.0013297814520489837,1.3246759359030569,53.43999862670898,2.0365013908341387,51.97999954223633,-1.4225335464546343,53.5,0.0013297814520489837
6391,2006-02-03,51.849998474121094,52.77999877929688,51.77999877929688,52.209999084472656,3953000.0,-0.01500761635044201,-3.0000000000001137,0.5454555963355778,49.279041452730254,55.1204475369842,0.8912315227343086,0.7311016120789944,0.03486463171930154,-2.032485107334068,16.608811971710278,1.0,0.9544457614680297,-0.7660011291503892,-2.3765366818566704,0.844534423555892,-1.5712689055035298,0.039266647202751415,3.001897459411616,15.775398069600854,-24.354861057303452,0.8052677763531422,2,1.2950000762939453,-0.024999618530266332,-0.0024976730346679688,-2.3349990844726562,-1.0,4,-0.0009643054683117214,-1.0786558511835238,52.63999938964844,1.3246759359030569,53.43999862670898,2.0365013908341387,51.97999954223633,-0.0009643054683117214
6392,2006-02-06,52.709999084472656,53.13999938964844,51.540000915527344,51.59000015258789,3472400.0,0.016586318913409448,-1.6229538952206743,-3.1111028694951894,53.617354543951954,54.65505163078085,0.19958004362427317,-0.07692431057752458,-0.8295757254920915,-2.8843280288427167,17.021083325025742,1.5999984741210938,0.7021153302567171,0.058499526977541905,-1.5259540960842486,1.6429531500393324,-0.7337272845533533,0.8507263385084372,2.070058896820065,54.30710433260707,11.380578918406464,0.7922268115308947,2,0.4349994659423828,-0.8850002288818288,-1.1074981689453125,-3.1949996948242188,-1.7299995422363281,0,-0.04211719682347381,-3.0000000000001137,51.849998474121094,-1.0786558511835238,52.63999938964844,1.3246759359030569,53.43999862670898,-0.04211719682347381
6393,2006-02-07,53.25,53.33000183105469,52.13000106811523,52.70000076293945,4528500.0,0.010244752891418907,2.3802700364812717,0.49107121569749423,55.47838838448149,54.04659906419875,-0.1912206698412291,-0.6303409007748684,-1.347845591376391,-3.4124693631079595,16.592173031194555,1.2000007629394602,0.7170921436963766,0.5865003585815458,-1.0129498412215412,2.185950558384633,-0.2132247413199977,1.3862254584830893,1.4596567880975329,71.54809711998263,25.36158198741218,0.7997250999015417,2,-0.10500144958496094,-1.4250011444091726,-1.734999656677246,-3.7350006103515625,-4.5800018310546875,1,-0.0679812005987751,-1.6229538952206743,52.709999084472656,-3.0000000000001137,51.849998474121094,-1.0786558511835238,52.63999938964844,-0.0679812005987751
6394,2006-02-08,53.849998474121094,54.0,52.88999938964844,53.5,3618100.0,0.011267576978799987,2.415378475767926,0.6363617447755915,51.06022044354022,52.34716172311839,-0.6144094974572951,-1.2071724451101744,-1.9412595033604134,-3.997318182672835,16.378734183591785,1.1100006103515625,0.7006824111821501,1.1324989318847685,-0.552716140642282,2.817714004411819,0.28989139562123967,1.9751064681482973,0.7906651446451534,93.90237472746614,49.734283538477925,0.8426075362635265,2,-0.7049999237060547,-2.0249996185302663,-2.794999122619629,-4.334999084472656,-4.75,2,-0.08022283783165363,2.3802700364812717,53.25,-1.6229538952206743,52.709999084472656,-3.0000000000001137,51.849998474121094,-0.08022283783165363
6395,2006-02-09,53.38000106811523,54.63000106811523,53.25,53.81000137329102,4843200.0,-0.008727900080289452,-2.9999889429455786,-1.22857765667579,58.56032269077194,52.00714384828761,-0.27175284943464106,-0.7612398480458964,-1.4284162389987287,-3.514271336842512,15.846463864031962,1.3800010681152273,0.7106263718103065,0.6530014038085881,-1.0455186692811154,2.3515214768982915,-0.1962586327362601,1.5022614403534362,-2.120002746582024,59.54692756396398,11.1310940325424,0.8492600365448505,2,-0.2500019073486257,-0.8800010681152202,-2.540001869201653,-3.8650016784667898,-3.8899993896484304,3,-0.06744103066286167,2.415378475767926,53.849998474121094,2.3802700364812717,53.25,-1.6229538952206743,52.709999084472656,-0.06744103066286167
6396,2006-02-10,52.959999084472656,53.47000122070313,52.11999893188477,53.33000183105469,3867200.0,-0.007868152402369377,3.1538434451916415,0.8604708929933536,55.63980432590317,52.332989428476765,-0.04806148561319645,-0.33145368156879584,-0.9798815928753442,-3.0638901383111232,14.964541101045532,1.3500022888183594,0.6721238855080358,0.21599941253661825,-1.4848158193381593,1.9168146444113958,-0.634408203400767,1.0664070284740035,-1.6326007080078142,45.95463102990659,-5.8926497190472915,0.8504076159373876,2,-0.0149993896484375,-0.38500022888182883,-2.119999885559082,-3.4449996948242188,-3.779998779296875,4,-0.06042297617557291,-2.9999889429455786,53.38000106811523,2.415378475767926,53.849998474121094,2.3802700364812717,53.25,-0.06042297617557291
6397,2006-02-13,52.88999938964844,53.20000076293945,52.1500015258789,52.77000045776367,2462100.0,-0.0013217465263276607,1.837829339079442,-0.3243190300430954,53.52251044375899,53.1492484457104,-0.08234999288013967,-0.20336035347401094,-0.8738372012750375,-2.9545085877199853,14.934149407056562,1.049999237060554,0.4063184758322791,0.10249977111816122,-1.564515544696789,1.7695150869331115,-0.7310078867893139,0.9360074290256364,-1.4965489593505907,30.677282965187384,-22.659536184916742,0.8335076579074764,2,0.19500160217285156,-0.06500053405761008,-2.0500001907348633,-3.375,-3.970001220703125,0,-0.03857063601945532,3.1538434451916415,52.959999084472656,-2.9999889429455786,53.38000106811523,2.415378475767926,53.849998474121094,-0.03857063601945532
6398,2006-02-14,53.34000015258789,53.6500015258789,52.56000137329102,52.97000122070313,4147900.0,0.008508239140337936,1.2020167769330685,3.0833518771655957,54.8907829947804,53.57051490991994,-0.356652826765675,-0.5616567666359344,-1.3678963689748471,-3.349017892951423,15.085296262127578,1.0900001525878764,0.2039167185862354,0.4760005950927706,-1.141839063052636,2.0938402532381772,-0.3329192339799363,1.2849204241654775,-1.8818187095336967,48.60558495521153,-6.837825690388904,0.8089198290727044,2,-0.25499916076660156,-0.2350006103515625,-2.280000686645508,-3.825000762939453,-4.450000762939453,1,-0.04424448075741261,1.837829339079442,52.88999938964844,3.1538434451916415,52.959999084472656,-2.9999889429455786,53.38000106811523,-0.04424448075741261
6399,2006-02-15,53.88999938964844,53.9900016784668,52.75,53.2400016784668,3606800.0,0.010311196765788955,1.917643151739273,1.7567556421597772,49.36034691780223,53.48986357752452,-0.9343650759115576,-1.0007206485526297,-1.963886067567337,-3.840402793900381,15.090939695960664,1.2400016784667969,0.16078424369811017,0.9229999542236342,-0.6798934406422461,2.5258933490895146,0.12155325679069762,1.7244466516565709,-2.3683815540930198,70.51788650753376,17.9661421654218,0.8014466974329401,2,-0.8049983978271484,-0.7849998474121094,-2.4925003051757812,-4.375,-4.430000305175781,2,-0.09686400593476008,1.2020167769330685,53.34000015258789,1.837829339079442,52.88999938964844,3.1538434451916415,52.959999084472656,-0.09686400593476008
6400,2006-02-16,53.63000106811523,54.59000015258789,53.0,54.38999938964844,4691200.0,-0.004824611699349002,1.7413799340320368,-1.1692323041439605,47.0960961577891,53.247314100308834,-0.5801787402608554,-0.7782612176720747,-1.7158068777320352,-3.5166394159253045,14.109480287938522,1.5900001525878906,0.3099643707809676,0.661501502990717,-0.9439404097334716,2.2669434157149055,-0.1412194533713773,1.4642224593528113,-2.046215567908611,61.13365951295412,11.217884112219743,0.8027209563620927,2,-0.5450000762939382,-0.5250015258788991,-2.232501983642571,-4.11500167846679,-4.5699996948242045,3,-0.08446769539013432,1.917643151739273,53.88999938964844,1.2020167769330685,53.34000015258789,1.837829339079442,52.88999938964844,-0.08446769539013432
6401,2006-02-17,52.52999877929688,53.68999862670898,52.52000045776367,53.66999816894531,5146900.0,-0.02051095034328332,-1.0172451214458944,1.5000025096747729,45.09605014880794,52.30050250084838,0.7000423749549896,0.4146719646539836,-0.6658971290937998,-2.3680417950475103,14.2589308168807,1.1699981689453054,0.26319142033420917,-0.4840007781982365,-1.9761050314405821,1.0081034750441091,-1.2300529048194093,0.2620513484229363,-0.8852889677320945,15.573666692202758,-31.824118613383384,0.7460521266211715,2,0.8450012207031179,0.575000762939446,-1.044999122619636,-3.0149993896484446,-4.329998016357429,4,-0.0578716385203536,1.7413799340320368,53.63000106811523,1.917643151739273,53.88999938964844,1.2020167769330685,53.34000015258789,-0.0578716385203536
6402,2006-02-21,51.0,52.68000030517578,50.5099983215332,52.63000106811523,5424200.0,-0.029126191030864557,1.5086734772628547,1.4298262638701156,45.05050621815063,51.14184892681162,2.192537784566632,1.9858416057023902,0.8313040280654391,-0.7879515873910137,14.153985013637826,2.170001983642578,0.24936189199492276,-1.9754995346069322,-3.633291163903891,-0.31770790530997317,-2.8043953492554152,-1.1466037199584491,3.6300010681152273,12.00983967058982,-37.357942545128516,0.8288958146484812,2,1.5699996948242188,1.769998550415039,0.4849996566772461,-1.4850006103515625,-1.5800018310546875,1,-0.035686268525965126,-1.0172451214458944,52.52999877929688,1.7413799340320368,53.63000106811523,1.917643151739273,53.88999938964844,-0.035686268525965126
6403,2006-02-22,51.86000061035156,52.52999877929688,50.2599983215332,50.54999923706055,6174200.0,0.016862757065716938,-1.4021128139298857,-0.8036812974642846,41.50538631196272,50.08020068996967,1.2456209043619921,1.1609484049690906,-0.02413018119158039,-1.5950657557601602,14.04892578164364,2.270000457763679,0.3300428189535296,-1.099999046325685,-2.7948828420572696,0.5948847494058995,-1.9474409441914773,-0.25255714845989274,2.6876004028320253,36.951538388348354,-10.877759899088723,0.8474418978657907,2,0.5849990844726562,0.7849979400634766,-0.595001220703125,-1.6949996948242188,-2.6700019836425852,2,-0.05669113780957824,1.5086734772628547,51.0,-1.0172451214458944,52.52999877929688,1.7413799340320368,53.63000106811523,-0.05669113780957824
6404,2006-02-23,51.93000030517578,52.7400016784668,51.84000015258789,52.11999893188477,5941300.0,0.0013497819899803698,-3.86488715680513,-0.14503696758093662,45.85764813444827,48.668792405933715,0.9774135287266361,1.1183591583634467,-0.10670908016268754,-1.625605508401108,14.044935865085606,0.9000015258789062,0.2850139693735585,-1.0109992980957045,-2.744640339676849,0.7226417434854397,-1.8778198188862731,-0.14417877730513595,2.4460966003417894,38.56815883229787,-10.239743626626193,0.8668205207905709,2,0.4949989318847656,0.7149982452392578,-0.43249988555908203,-1.5550003051757812,-3.5699996948242188,3,-0.05854036005511731,-1.4021128139298857,51.86000061035156,1.5086734772628547,51.0,-1.0172451214458944,52.52999877929688,-0.05854036005511731
6405,2006-02-24,51.79999923706055,52.27999877929688,51.65999984741211,52.02999877929688,4670400.0,-0.0025033904747017166,-1.431376362262824,1.2105326560523542,49.6839491907392,48.00703072424883,0.9607554936561229,1.1323601658575768,-0.0036300884335389583,-1.462247965220854,12.922008589166742,0.6199989318847727,0.15838107783969946,-1.0305004119873047,-2.7589677749780037,0.6979669510033943,-1.8947340934826542,-0.16626673049195517,2.411453725097651,44.897981880745775,-7.754190474425144,0.8642336814953493,2,0.625,0.8449993133544922,-0.2649993896484375,-1.3999996185302734,-3.509998321533203,4,-0.045173748784801626,-3.86488715680513,51.93000030517578,-1.4021128139298857,51.86000061035156,1.5086734772628547,51.0,-0.045173748784801626
6406,2006-02-27,51.97000122070313,52.27000045776367,51.5,51.52000045776367,3080900.0,0.0032818916244492513,-2.142848245634522,-1.9565289502927077,44.87536192066282,47.04623644390481,0.7102438273312046,0.8309022157380781,-0.2197660352808839,-1.6053902087082577,11.513051369591336,0.7700004577636719,0.051852367018852874,-0.7499984741210852,-2.3958032201673447,0.8958062719251743,-1.5729008471442114,0.07290389890204096,2.083393555830064,68.95163647214841,15.826840305479138,0.8229023730231286,2,0.45499801635741477,0.674997329711907,-0.040000915527350855,-0.17000198364258523,-4.400001525878913,0,-0.05599383835020699,-1.431376362262824,51.79999923706055,-3.86488715680513,51.93000030517578,-1.4021128139298857,51.86000061035156,-0.05599383835020699
6407,2006-02-28,52.22999954223633,52.83000183105469,51.61999893188477,51.61999893188477,3973600.0,0.005002853866195922,-2.9672186507242357,1.355554613656556,42.65129207779565,45.68629300868428,0.3875321830559315,0.49632720545415765,-0.48772173901440397,-1.824928510288423,10.120404000130284,1.2100028991699148,-0.11948412828328259,-0.4265001296997042,-2.043336065805242,1.1903358064058338,-1.2349180977524767,0.38191783835306836,1.6716593760968692,76.65363932012392,24.791047182034234,0.8084179680527692,2,0.19499969482421875,0.41499900817871094,-0.15999889373779297,-0.4200000762939453,-3.3899993896484375,1,-0.07715869834611,-2.142848245634522,51.97000122070313,-1.431376362262824,51.79999923706055,-3.86488715680513,51.93000030517578,-0.07715869834611
6408,2006-03-01,54.15999984741211,54.18999862670898,52.29999923706055,52.29999923706055,4111500.0,0.03695194949437175,-1.0322567413471953,3.0491782775096037,51.87425245545177,45.9656158462009,-1.58008131822762,-1.330177924676832,-2.3889097520928004,-3.7004401440138395,10.510974980167772,1.9599990844726491,-0.18442350109563677,1.3945001602172837,-0.3212162251285662,3.1102165455631336,0.5366419675443552,2.2523583528902122,-3.9000015258789062,98.8848031742838,50.177851008562804,0.8578581926729265,3,-1.7350006103515625,-1.5150012969970703,-2.089999198913574,-2.3500003814697266,-5.040000915527337,2,-0.0875184950483947,-2.9672186507242357,52.22999954223633,-2.142848245634522,51.97000122070313,-1.431376362262824,51.79999923706055,-0.0875184950483947
6409,2006-03-02,53.88999938964844,54.43000030517578,53.4000015258789,53.849998474121094,3252600.0,-0.004985237417362565,-1.1914988596426972,0.02150586150602558,53.159839527526124,46.63936510950501,-1.4640403431622104,-1.0801139766380743,-2.058790468556502,-3.3512607553468783,10.915244778269164,1.029998779296882,-0.2220840052573294,1.1019996643066392,-0.6620816456146912,2.8660809742279696,0.21995900934597046,1.984040319267308,-3.5514010620117205,81.56993654323367,32.8199901804542,0.8820406549606654,3,-1.5450000762939453,-1.2450008392333984,-1.8199987411499023,-2.0799999237060547,-6.279998779296875,3,-0.08721471174932449,-1.0322567413471953,54.15999984741211,-2.9672186507242357,52.22999954223633,-2.142848245634522,51.97000122070313,-0.08721471174932449
6410,2006-03-03,52.709999084472656,53.68000030517578,52.6500015258789,53.040000915527344,4092300.0,-0.021896461654116184,-3.5778033976466266,-8.249856952126645,48.5843717544839,47.02695639902456,-0.4785958387650808,0.11109533212314204,-0.8005175976342613,-2.1075599435148433,10.832787239211271,1.2399978637695384,-0.3457944488084763,-0.08150062561035298,-1.8446230726709345,1.6816218214502285,-0.9630618491406437,0.8000605979199378,-2.207744677734375,41.29689277967717,-7.484157837644879,0.8815612235302902,3,-0.36499977111816406,-0.06500053405761719,-0.6399984359741211,-0.8999996185302734,-5.869998931884766,4,-0.082527007203127,-1.1914988596426972,53.88999938964844,-1.0322567413471953,54.15999984741211,-2.9672186507242357,52.22999954223633,-0.082527007203127
6411,2006-03-06,51.79999923706055,53.04999923706055,51.52000045776367,52.88999938964844,2968200.0,-0.01726427363342864,1.1702112693203615,3.3030124381560086,44.36401277666906,46.950679349971054,0.354213163652652,1.0721257468861793,0.16525448070544257,-1.127327477753127,10.92431104055037,1.529998779296875,-0.4743942399938703,-0.9890005111694364,-2.7578762909449352,0.7798752686060624,-1.8734384010571858,-0.10456262128168703,-1.1406349943847687,9.621951683120553,-39.736884065309596,0.8844378898877508,3,0.5450000762939453,0.8449993133544922,0.4049997329711914,0.010000228881835938,-6.0,0,-0.06776058635579973,-3.5778033976466266,52.709999084472656,-1.1914988596426972,53.88999938964844,-1.0322567413471953,54.15999984741211,-0.06776058635579973
6412,2006-03-07,50.4900016784668,51.79999923706055,50.16999816894531,51.65999984741211,3852600.0,-0.02528952853065891,1.2482820672019532,1.07339266528311,36.46724214382389,46.39088555351119,1.7704403153688304,2.326563200132398,1.523399495541966,0.2586122048160462,11.080164737707639,1.6300010681152344,-0.6060349118607888,-2.187998199462889,-4.234567026913005,-0.14142937201277306,-3.2112826131879473,-1.1647137857378311,3.9399986267089844,7.5118157054410455,-40.20970800412855,1.0232844137250587,3,1.80999755859375,2.0949974060058594,1.9749975204467773,1.3349971771240305,-3.990001678466797,1,-0.05783327166907015,1.1702112693203615,51.79999923706055,-3.5778033976466266,52.709999084472656,-1.1914988596426972,53.88999938964844,-0.05783327166907015
6413,2006-03-08,49.63000106811523,50.59000015258789,49.36999893188477,50.40999984741211,5557400.0,-0.017033087378928502,1.1403541647146882,0.6666666666666727,30.350561524133397,44.66787593014287,2.5488929831207656,3.0582555907976925,2.4025593765283375,1.1794673909858702,11.274449574433788,1.220001220703118,-0.6650313062904161,-2.866998863220225,-5.303692128486432,-0.43030559795401757,-4.085345495853325,-1.6486522305871247,4.714799194335946,5.138380744378138,-38.05960866254898,1.2183466326331025,3,2.269998550415046,2.3699989318847727,2.834998130798347,2.1949977874756,-2.2100028991699148,2,-0.015917809762750035,1.2482820672019532,50.4900016784668,1.1702112693203615,51.79999923706055,-3.5778033976466266,52.709999084472656,-0.015917809762750035
6414,2006-03-09,49.52999877929688,50.36999893188477,49.29999923706055,49.849998474121094,4687400.0,-0.0020149564107624363,-1.7435932548221944,0.410256661058714,30.8052401347431,42.57024159058775,2.539733321006601,2.970309432842761,2.52159869648397,1.3111406434656843,11.074608769698498,1.0699996948242259,-0.6152492895028914,-2.7510011672973533,-5.435944477057575,-0.06605785753713178,-4.093472822177468,-1.408529512417239,4.6158094299316375,5.251129820735563,-34.204291692880425,1.3424716548801112,3,2.335000991821282,2.4350013732910085,2.9549999237060476,2.2950000762939453,-3.25,3,-0.008277808550713806,1.1403541647146882,49.63000106811523,1.2482820672019532,50.4900016784668,1.1702112693203615,51.79999923706055,-0.008277808550713806
6415,2006-03-10,49.77999877929688,50.459999084472656,49.16999816894531,49.54999923706055,3705000.0,0.005047446116725807,-1.6060580372452538,-0.718749254941268,36.01221013351049,41.585446947570816,2.204935599147994,2.5684642678655862,2.3119865318937443,1.1016124592296066,10.519935120600676,1.2900009155273438,-0.5868664061737547,-2.321001052856438,-5.173205197344593,0.531203091631717,-3.747103125100516,-0.8948989806123606,4.075060891601559,15.721660887270994,-25.64943533399356,1.426102072244077,3,2.0200004577636648,2.1200008392333913,2.7049999237060476,2.0450000762939453,-1.7199974060058594,4,-0.04359176822334121,-1.7435932548221944,49.52999877929688,1.1403541647146882,49.63000106811523,1.2482820672019532,50.4900016784668,-0.04359176822334121
6416,2006-03-13,49.7599983215332,50.77999877929688,49.54999923706055,49.93999862670898,2966600.0,-0.00040177698381138605,-3.1000089009829463,-0.7826115801170398,42.54806997949143,41.573977825537014,2.099236783232591,2.4627006218443483,2.369106611577692,1.1666903854924726,10.759913225914843,1.2299995422363352,-0.6231009993238814,-2.1810014724731417,-5.185278542946548,0.8232755980002651,-3.683140007709845,-0.6788629372364383,3.7202564292089875,22.433456767023625,-21.71592502005654,1.502138535236703,3,2.0400009155273438,2.1400012969970703,2.7250003814697266,2.0650005340576243,-1.1199989318847656,0,-0.05868163720740538,-1.6060580372452538,49.77999877929688,-1.7435932548221944,49.52999877929688,1.1403541647146882,49.63000106811523,-0.05868163720740538
6417,2006-03-14,50.849998474121094,51.06999969482422,49.65999984741211,49.84000015258789,2267300.0,0.021905148499898663,-1.0583955426480702,-5.6110922731320825,44.093556867077254,40.7094560934954,0.8860779937241148,1.2775323020438663,1.3364272380244842,0.1252105478663168,10.927120525106663,1.4099998474121094,-0.6696757156382986,-0.9890012741088867,-3.996136188293498,2.0181336400757246,-2.492568731201189,0.5145661829834154,2.2854357500773474,88.42099768307521,41.56993326817624,1.5035674570923045,3,0.9500007629394531,1.0500011444091797,1.635000228881836,0.9750003814697337,-1.3499984741210938,1,-0.0993116890579776,-3.1000089009829463,49.7599983215332,-1.6060580372452538,49.77999877929688,-1.7435932548221944,49.52999877929688,-0.0993116890579776
6418,2006-03-15,50.97999954223633,51.22999954223633,50.290000915527344,50.79999923706055,2522900.0,0.002556559921656598,1.7647006024975036,0.178218420108398,44.483157522105074,39.745380315115284,0.2878242876949031,1.0136298777168946,1.284492560114515,0.04753307376167726,10.765669327961765,0.9399986267089844,-0.68733533795195,-0.7410001754760742,-3.684681574801367,2.2026812238492184,-2.212840875138717,0.7308405241865685,1.8381997975418614,87.8640857602631,38.31436461103151,1.471840699662646,3,0.44499969482421875,0.9200000762939453,1.5049991607666016,0.8449993133544993,-2.0699996948242188,2,-0.0878775908682522,-1.0583955426480702,50.849998474121094,-3.1000089009829463,49.7599983215332,-1.6060580372452538,49.77999877929688,-0.0878775908682522
6419,2006-03-16,48.66999816894531,50.959999084472656,48.65999984741211,50.9000015258789,5015300.0,-0.04531191435922255,-1.0444437662760417,-12.388886534141443,35.49583088065023,38.29109799580043,1.9886246781271524,3.0699061908064493,3.6034839962902225,2.3934439639294283,10.719628078633741,2.3199996948242188,-0.7722355438762278,-2.790001487731935,-5.847403759527182,0.26740078406331236,-4.318702623629562,-1.2613003518343078,3.856345077166246,0.38903979457036414,-47.694011286517394,1.5287011358976241,3,2.1850013732910156,2.9750022888183594,3.815000534057617,3.155000686645515,-0.11999893188476562,3,-0.025683173351701116,1.7647006024975036,50.97999954223633,-1.0583955426480702,50.849998474121094,-3.1000089009829463,49.7599983215332,-0.025683173351701116
6420,2006-03-17,49.099998474121094,49.18999862670898,47.77000045776367,48.459999084472656,6751000.0,0.00883501790329122,2.4634114571218992,-0.2869948099667806,37.01356581921719,37.47438166719467,1.1093543613140895,2.406511669505562,3.200550845388669,2.0012601160845946,10.460848036301604,1.4199981689453054,-1.1003093805594446,-2.1335010528564453,-5.185205300647844,0.9182031949349536,-3.6593531767521483,-0.6076489289607423,3.039710432120522,38.43925919882516,-6.714725843921464,1.5258521238957,3,0.6850013732910156,2.1000022888183594,3.385000228881836,2.7250003814697337,-0.3299980163574219,4,-0.0574338041234469,-1.0444437662760417,48.66999816894531,1.7647006024975036,50.97999954223633,-1.0583955426480702,50.849998474121094,-0.0574338041234469
6421,2006-03-20,49.4900016784668,49.52000045776367,48.84000015258789,49.290000915527344,2468400.0,0.00794303903189042,4.2308053464794515,0.31250149011754047,37.74599320588568,37.616465118534876,0.3991988256728831,1.8731178328922766,2.835612473695491,1.6448592599975527,10.51077640643054,0.6800003051757812,-1.44983663965413,-1.5914979934692397,-4.673980407088351,1.4909844201498714,-3.132739200278799,-0.050256786659680586,2.1253422139574667,49.711031093098484,8.18869824268566,1.5412412068095571,3,0.009998321533203125,1.6899986267089844,3.324997901916504,2.3349971771240305,-0.07000350952148438,0,-0.02889473139375487,2.4634114571218992,49.099998474121094,-1.0444437662760417,48.66999816894531,1.7647006024975036,50.97999954223633,-0.02889473139375487
6422,2006-03-21,49.18000030517578,50.6500015258789,49.1500015258789,49.18000030517578,4478800.0,-0.006263919231708104,-49.002034587984085,0.0,23.95400181716684,36.90573626220526,0.5630448470569647,2.1500104683511907,3.1195586626010865,1.983808034434439,11.280895120018636,1.5,-1.7056678397461198,-1.8104993820190458,-5.0084099628627925,1.3874111988247009,-3.4094546724409227,-0.21154409159716892,1.9739023750892102,40.751451459618224,6.2171931345665,1.598955290421875,3,0.31999969482421875,2.0,3.5799989700317383,2.644998550415046,-0.020000457763671875,1,-0.01098009174820025,4.2308053464794515,49.4900016784668,2.4634114571218992,49.099998474121094,-1.0444437662760417,48.66999816894531,-0.01098009174820025
6423,2006-03-22,48.91999816894531,49.22000122070313,48.09000015258789,48.66999816894531,4979800.0,-0.005286745315516095,1.6588069507772674,100.0,23.979080303481794,36.14727405873178,0.7953848794253418,2.29618847820781,3.3173869192477525,2.274253998762248,12.12868433813887,1.1300010681152415,-1.8734413414675117,-1.9235013961791978,-5.22183483049109,1.3748320381326948,-3.5726681133351477,-0.27433467902324793,1.8278362446195189,36.05010050954333,7.157145424109427,1.6491667171559476,3,0.5800018310546875,2.2600021362304688,4.035001754760742,2.905000686645515,-0.7599983215332031,2,0.011856129451428998,-49.002034587984085,49.18000030517578,4.2308053464794515,49.4900016784668,2.4634114571218992,49.099998474121094,0.011856129451428998
6424,2006-03-23,48.88999938964844,49.47999954223633,48.56000137329102,48.77000045776367,2888600.0,-0.0006132211860121473,-2.407418919587226,0.4799957275390625,27.261931360955344,35.175020861781206,0.8102601141335981,2.1995317353027843,3.291318372008959,2.3539917662130136,13.102831872947435,0.9199981689453054,-1.8490456482990396,-1.8015001296997042,-5.1684873870390575,1.5654871276396491,-3.4849937583693844,-0.11800650103002397,1.7600021362304616,38.88883737872125,11.087163024941368,1.6834936286696782,3,0.6100006103515625,2.2900009155273438,4.205000877380371,2.93499946594239,-1.5099983215332102,3,0.0004090909800238407,1.6588069507772674,48.91999816894531,-49.002034587984085,49.18000030517578,4.2308053464794515,49.4900016784668,0.0004090909800238407
6425,2006-03-24,49.459999084472656,49.4900016784668,48.43000030517578,48.97999954223633,2929200.0,0.01165881983923489,2.925896622609654,4.000031789426837,35.48388623506365,34.390111556844786,0.2124346682839473,1.5233389441006864,2.657178942254923,1.8650140552863377,14.028755973411775,1.0600013732910156,-1.6587467954039496,-1.1145004272460923,-4.48192664474378,2.252925790251595,-2.7982135359949396,0.569212681502755,0.8444023132324148,53.51555456876823,22.447048322345985,1.6837131087488448,3,0.04000091552734375,1.720001220703125,3.6350011825561523,2.364999771118171,-1.5999984741210938,4,-0.01839870328056259,-2.407418919587226,48.88999938964844,1.6588069507772674,48.91999816894531,-49.002034587984085,49.18000030517578,-0.01839870328056259
6426,2006-03-27,49.06000137329102,49.88000106811523,48.959999084472656,49.5099983215332,2815700.0,-0.008087297181273212,-1.8307686890383246,-0.9374945362356701,40.000010670468235,33.935273090554894,0.5617719918335666,1.7857026201837627,3.0054420929533237,2.3320759778591125,14.777091645172211,0.920001983642571,-1.4734187377860621,-1.3689981460571232,-4.734012620251612,1.9960163281373653,-3.051505383154364,0.3135090910401175,0.9402719116210818,37.89065235758633,3.6836582999884087,1.6825072370972425,3,0.43999862670897727,2.039999008178704,4.034998893737786,2.7649974822998047,0.45999908447264914,0,-0.0059111477254305544,2.925896622609654,49.459999084472656,-2.407418919587226,48.88999938964844,1.6588069507772674,48.91999816894531,-0.0059111477254305544
6427,2006-03-28,48.20000076293945,49.5,48.099998474121094,49.11000061035156,3136000.0,-0.01752956759637936,-1.5225152157701018,2.022235597300903,40.000010670468235,33.43714566259524,1.1246033614653541,2.4541301097201256,3.8219909094939837,3.2628043614878663,16.1785449077971,1.4000015258789062,-1.4086244370106158,-2.027498817443849,-5.420946724665534,1.3659490897778355,-3.7242227710546913,-0.3307748638330068,1.6800003051757741,6.145282351386741,-30.427603008246052,1.6967239536108412,3,1.164999008178711,2.8999996185302734,5.039999008178711,3.6249980926513743,1.8499984741210938,1,0.02531114910155563,-1.8307686890383246,49.06000137329102,2.925896622609654,49.459999084472656,-2.407418919587226,48.88999938964844,0.02531114910155563
6428,2006-03-29,49.41999816894531,49.709999084472656,48.20000076293945,48.38999938964844,3010700.0,0.02531114910155563,-1.1418476172955072,-1.1318669802264505,49.334942239885706,34.9748247025103,-0.3799022073639122,0.907335691216204,2.578592238181166,2.0819081196466414,16.723910697679468,1.5099983215332031,-1.4082661188231,-0.5705013275146484,-3.4271718482461964,2.2861691932168995,-1.9988365878804188,0.857833932851122,-1.6499977111816406,74.15717815681842,32.23339878526238,1.428335260365773,3,-0.20999717712402344,1.680002212524414,3.2500009536743164,2.405000686645515,0.970001220703125,2,-0.005260994155531606,-1.5225152157701018,48.20000076293945,-1.8307686890383246,49.06000137329102,2.925896622609654,49.459999084472656,-0.005260994155531606
6429,2006-03-30,49.18999862670898,49.90999984741211,48.59000015258789,49.38000106811523,3623500.0,-0.004653977150101629,1.111999511718726,-0.18446860833753073,46.42424315285269,36.020455517358684,-0.07641990555347178,0.8086278400171025,2.7813906437583924,2.3203694463019318,17.08462158482418,1.3199996948242188,-1.5177531551077124,-0.5655008316040124,-2.7704184250512753,1.6394167618432505,-1.6679596283276439,0.536957965119619,-1.3811981964111268,60.22095721430324,14.36386263655261,1.1024587967236326,3,0.18000221252442117,1.9100017547607493,3.3550004959106516,2.63500022888185,0.29000091552735086,3,-0.020939191056159157,-1.1418476172955072,49.41999816894531,-1.5225152157701018,48.20000076293945,-1.8307686890383246,49.06000137329102,-0.020939191056159157
6430,2006-03-31,48.36000061035156,49.79999923706055,48.18999862670898,49.45000076293945,2976800.0,-0.01687330838644796,-1.251742618048522,5.7367691937038225,42.27374448690015,36.52353899302696,0.712497254531165,1.36606425914497,3.516921033352766,3.156324145886174,18.147428954157448,1.6100006103515696,-1.6786385774135368,-1.1779989242553697,-2.9765432027694487,0.6205453542587094,-2.0772710635124128,-0.2787267849983266,-0.4671522033691389,14.364748008877068,-33.03196717543442,0.8992721392570412,3,1.010000228881836,2.739999771118164,4.1749982833862305,3.464998245239265,0.80999755859375,4,-0.020264671833493786,1.111999511718726,49.18999862670898,-1.1418476172955072,49.41999816894531,-1.5225152157701018,48.20000076293945,-0.020264671833493786
6431,2006-04-03,48.290000915527344,49.47000122070313,47.88999938964844,48.61999893188477,4718900.0,-0.001447470925160288,-1.7964607744841006,0.30275043134071494,34.07961898580308,37.64860756731987,0.6642264338942141,1.222288243788718,3.5535230500415764,3.236883790582766,19.454241779322697,1.5800018310546946,-1.5406005584383564,-1.0724987030029283,-2.6073548229116597,0.4623574169058031,-1.8399267629572975,-0.305070643048559,1.6199989318847656,19.802051249124226,-21.479825459053387,0.7674280599543662,4,0.6099987030029297,2.809999465942383,4.244997978210449,3.5349979400634837,-0.020000457763671875,0,-0.008904541251261722,-1.251742618048522,48.36000061035156,1.111999511718726,49.18999862670898,-1.1418476172955072,49.41999816894531,-0.008904541251261722
6432,2006-04-04,47.56999969482422,48.63000106811523,47.52999877929688,48.38999938964844,3878400.0,-0.014909944233850947,-1.444445386343414,2.484862496676516,30.243340525119763,38.344636480835206,1.2648438606657209,1.8048493357562592,4.226235790388046,3.9673571830618783,20.08045618206519,1.1000022888183452,-1.465623532285953,-1.6464998245239286,-3.2819907515613167,-0.011008897486540548,-2.464245288042619,-0.8287543610052381,2.2996001434326203,1.680709982160395,-32.316353545662594,0.8177454635186939,4,1.1499996185302734,3.4099998474121094,4.964999198913574,4.254999160766609,-0.509998321533196,1,0.04099223828987375,-1.7964607744841006,48.290000915527344,-1.251742618048522,48.36000061035156,1.111999511718726,49.18999862670898,0.04099223828987375
6433,2006-04-05,48.84000015258789,49.04999923706055,47.56999969482422,47.68999862670898,3587900.0,0.02669750821759731,-1.1294966792908503,-1.4024414071586164,51.119907643115226,40.995522734408524,-0.019777494376818083,0.4981708769569906,2.9098342878675822,2.7095720200507643,20.164185047074035,1.4799995422363281,-1.3986283485190327,-0.3369993209838853,-1.968595787413662,1.2945971454458913,-1.1527975541987772,0.47879891223100657,0.9360156433105473,55.04204980581904,16.10006285971223,0.8157982332148885,4,-0.12000083923339844,2.1399993896484375,3.6949987411499023,2.984998703002937,-2.220001220703118,2,0.02477475595193135,-1.444445386343414,47.56999969482422,-1.7964607744841006,48.290000915527344,-1.251742618048522,48.36000061035156,0.02477475595193135
6434,2006-04-06,49.11999893188477,49.59000015258789,48.599998474121094,48.599998474121094,2511300.0,0.005732980721173231,-2.8076954113633863,0.4521737111316069,50.134411703329356,42.62335889754916,-0.2947119492542285,0.19592626559693826,2.5812179728115936,2.4331621167098376,20.038757305881926,0.9900016784667969,-1.1599119131252849,-0.036500549316400566,-1.6597036171444586,1.5867025185116574,-0.8481020832304296,0.7751009845976284,0.5661761833496044,70.04404546042736,29.756299787210338,0.8116015339140287,4,-0.39999961853028054,1.8600006103515554,3.4149999618530202,2.7049999237060547,-3.1699981689453196,3,0.025855058741446335,-1.1294966792908503,48.84000015258789,-1.444445386343414,47.56999969482422,-1.7964607744841006,48.290000915527344,0.025855058741446335
6435,2006-04-07,47.61000061035156,49.22000122070313,47.36999893188477,49.20000076293945,4339500.0,-0.030741008842999795,1.2699399712142467,-3.057689909400978,39.01867732405923,42.51432185905927,1.034003391508108,1.6179725477596776,3.969245690407533,3.9450307061110834,20.101950368471964,1.8500022888183594,-0.9320110596693496,-1.4379989624023466,-3.1720363399714913,0.2960384151667981,-2.3050176511869225,-0.5709802736177707,1.9899274514453182,10.810880472884449,-27.11646363105018,0.8670186887845724,4,1.029998779296875,2.914999008178711,4.884998321533203,4.214998245239265,-1.69000244140625,4,0.039277439779704215,-2.8076954113633863,49.11999893188477,-1.1294966792908503,48.84000015258789,-1.444445386343414,47.56999969482422,0.039277439779704215
6436,2006-04-10,46.84000015258789,47.61999893188477,46.599998474121094,47.11000061035156,3728600.0,-0.01617308229137593,-1.7199873861318846,0.1698115923600498,37.028813674727886,42.18418885953256,1.6270854028107848,2.2746184858247886,4.600332791473178,4.688651825576798,20.586702210056107,1.020000457763679,-0.7887508173548241,-2.061999511718753,-4.0207696136579045,-0.10322940977960116,-3.0413845626883287,-1.082614460749177,2.75,8.026807482926369,-28.32290253606411,0.9793850509695772,4,1.414999008178711,2.9849987030029297,5.654998779296875,4.984998703002937,-1.720001220703118,0,0.04974376619912735,1.2699399712142467,47.61000061035156,-2.8076954113633863,49.11999893188477,-1.1294966792908503,48.84000015258789,0.04974376619912735
6437,2006-04-11,45.79999923706055,47.25,45.61000061035156,47.06000137329102,4975700.0,-0.02220326456318089,1.0,4.666666666666693,34.08162447075898,40.489375774074034,2.5600621622378767,3.074520038458843,5.508393152494392,5.708572102074498,21.513266589765806,1.6399993896484375,-0.81165052576128,-2.8495004653930636,-5.039299262017863,-0.659701668768264,-3.9443998637054634,-1.7546010670806638,3.550800781249997,4.773835391001723,-30.30784085467378,1.0948993983124005,4,1.960000991821289,2.905000686645508,6.694999694824219,6.0249996185302805,-1.2199974060058594,1,0.05393015855564576,-1.7199873861318846,46.84000015258789,1.2699399712142467,47.61000061035156,-2.8076954113633863,49.11999893188477,0.05393015855564576
6438,2006-04-12,46.5,47.20000076293945,46.13999938964844,46.15999984741211,4976800.0,0.015283859707426073,-4.578938914822065,-0.26984093344878174,38.586433368820614,39.618508020292694,1.5670979133783263,2.130934238849271,4.73086723148549,4.991878312808957,22.626966135242917,1.4000015258789062,-0.8565243318347129,-1.925499725341794,-4.026270953587662,0.17527150290407434,-2.9758853394647247,-0.8751141112188634,2.476720077514642,22.361796281724054,-11.732748149371176,1.050385614122933,4,1.2049999237060547,1.9200000762939453,5.942499160766602,5.324998855590827,-1.2599983215332031,2,0.012043040285828477,1.0,45.79999923706055,-1.7199873861318846,46.84000015258789,1.2699399712142467,47.61000061035156,0.012043040285828477
6439,2006-04-13,47.41999816894531,48.04999923706055,46.90999984741211,47.0099983215332,4673800.0,0.019784906859038998,-2.737722551232904,1.2058813629682819,40.57300179523594,39.42953661010778,0.413058899076141,1.1726078525444024,3.695368627464461,4.05765294415248,22.545414139060412,1.5499992370605469,-0.8206214426399185,-0.9430015563964815,-3.0870762663950373,1.2010731536020742,-2.015038911395763,0.1290357986027999,1.2200499618530216,50.13842804911545,17.736273769461732,1.0720373549992794,4,0.18000221252441406,1.0000019073486328,4.530001640319824,4.405000686645515,-6.879997253417969,3,-0.016870503330901565,-4.578938914822065,46.5,1.0,45.79999923706055,-1.7199873861318846,46.84000015258789,-0.016870503330901565
6440,2006-04-17,46.27999877929688,47.90999984741211,45.91999816894531,47.5,3934600.0,-0.024040477302147978,-1.0515455403492213,-2.97561384084331,37.97576081967198,39.86244125831544,1.371175527789994,2.2034812329063413,4.730029633046222,5.166113340191011,22.18860619936531,1.9900016784667969,-0.9958161141285586,-1.9420009613037053,-4.246875593873135,0.36287367126572434,-3.0944382775884236,-0.7895636450189869,2.0570445994567734,27.458956804783046,-4.0734200774267535,1.1524373162847155,4,1.3200016021728445,2.140001296997063,5.635001182556145,5.545000076293945,-7.209999084472663,0,-0.007130467265808349,-2.737722551232904,47.41999816894531,-4.578938914822065,46.5,1.0,45.79999923706055,-0.007130467265808349
6441,2006-04-18,48.06000137329102,48.13000106811523,46.31999969482422,46.43999862670898,4558200.0,0.038461595526022796,1.0568172458786234,-1.3278697751207138,49.439104817401905,41.99530395745791,-0.4971657952334425,0.32765252431174474,2.888668578539807,3.3646021907428647,22.0339094922736,1.8500022888183452,-1.0980900564918343,-0.09049835205077272,-2.3171452578279386,2.136148553726393,-1.203821804939352,1.0228251008378066,-2.4500007629394602,97.22223483696013,59.897636318325254,1.1133234528885823,4,-0.46000099182129617,0.3599987030029226,3.7899980545043874,3.7649974822998047,-8.630001068115241,1,-0.04452773914265851,-1.0515455403492213,46.27999877929688,-2.737722551232904,47.41999816894531,-4.578938914822065,46.5,-0.04452773914265851
6442,2006-04-19,48.63999938964844,48.75,47.6500015258789,48.27999877929688,4118800.0,0.012068206404166837,2.7930862118860573,0.22222222222221588,46.70608521727027,41.50487924347513,-1.0162972337389036,-0.3108107135441287,2.2250620189357164,2.754114913770124,22.609108383364678,1.0999984741211009,-1.0814636508660413,0.5164997100830107,-1.6703245449942585,2.70332396516028,-0.5769124174556239,1.6099118376216452,-2.9795987701415996,96.11305515266866,60.82657821752079,1.0934121275386341,4,-1.039999008178711,-0.2199993133544922,3.2100000381469727,3.18499946594239,-8.630001068115234,2,-0.07236843137199522,1.0568172458786234,48.06000137329102,-1.0515455403492213,46.27999877929688,-2.737722551232904,47.41999816894531,-0.07236843137199522
6443,2006-04-20,49.5,49.56999969482422,48.0,48.15999984741211,5286900.0,0.017680933822844302,1.12162186543909,3.7222163353537803,51.24298892452744,41.62805449027491,-1.9811728641216675,-1.185934590498377,1.272313813616023,1.878215986555574,22.402821294751156,1.5699996948242188,-0.9656310200608829,1.3475002288818345,-0.8983837121929383,3.5933841699566074,0.22455825834445164,2.4704421994192174,-3.7160154052734384,98.08220094353624,63.22545117900076,1.1229419705373853,4,-1.9099998474121094,-1.0799999237060547,2.34999942779541,2.3249988555908274,-8.880001068115227,3,-0.09939390240293555,2.7930862118860573,48.63999938964844,1.0568172458786234,48.06000137329102,-1.0515455403492213,46.27999877929688,-0.09939390240293555
6444,2006-04-21,48.90999984741211,49.9000015258789,48.5099983215332,49.86000061035156,5631100.0,-0.011919195001775518,1.6990285509001786,-0.7089557125085048,52.24856605742757,43.09804212731584,-1.5914518942125895,-0.6264791381207573,1.741455559954744,2.4375485810353723,22.299849489736882,1.390003204345696,-0.7488842917331553,0.7565000534057589,-1.4907839397047482,3.003784046516266,-0.3671419431494911,1.8801420499610089,-2.898854346679691,75.1256069484941,36.12036882062745,1.1236419965552529,4,-1.154998779296875,-0.625,2.752499580383301,2.914999008178718,-8.299999237060547,4,-0.07503574280095804,1.12162186543909,49.5,2.7930862118860573,48.63999938964844,1.0568172458786234,48.06000137329102,-0.07503574280095804
6445,2006-04-24,48.54999923706055,48.86999893188477,47.7400016784668,48.86000061035156,3055800.0,-0.0073604704860903425,5.848509369183745,0.32631697297991863,51.03833191704069,44.65465526535059,-1.2114913884390006,-0.3564229647640218,1.9890744262785773,2.785074540655259,22.288344262134547,1.1699981689453125,-0.8562958253281323,0.4419994354248047,-1.7294769877669935,2.613475858616603,-0.6437387761710909,1.5277376470207003,-2.2277452543164102,62.29045814703852,19.994600149264116,1.0857382115958982,4,-0.7949981689453125,-0.4199981689453125,2.700000762939453,3.2749996185302805,-7.509998321533203,0,-0.16498452002896813,1.6990285509001786,48.90999984741211,1.12162186543909,49.5,2.7930862118860573,48.63999938964844,-0.16498452002896813
6446,2006-04-25,48.77000045776367,48.79999923706055,47.90999984741211,48.75,3609900.0,0.004531436131005817,21.25053645510467,-0.06451731987940688,54.99168351597016,46.977995159262946,-1.261602416894533,-0.631649280800346,1.6704708176510863,2.548641837749841,22.601315395491948,0.8899993896484375,-0.9817310703564246,0.6765007019042955,-1.471960420216135,2.824961824024726,-0.3977298591559162,1.750731262964507,-2.161526671568751,49.7777303059899,2.2474874147886155,1.074230561060214,4,-0.8600006103515625,-0.6399993896484375,1.7224998474121094,2.6299991607666016,-6.580001831054695,1,-0.19889277572059805,5.848509369183745,48.54999923706055,1.6990285509001786,48.90999984741211,1.12162186543909,49.5,-0.19889277572059805
6447,2006-04-26,49.41999816894531,49.5,48.38000106811523,48.709999084472656,4335800.0,0.013327818435116878,1.5747020599300365,35.49914171275987,52.54385145967412,48.52881939158,-1.5020598867329937,-1.249630745031311,0.9296474257378549,1.8896576761879231,22.237298241677163,1.1199989318847727,-0.8630315529604786,1.265498542785643,-0.9634634795054708,3.494460565076757,0.15101753164008613,2.3799795539312,-2.5482021635756738,77.77762079434038,29.90883148262232,1.1144810111455556,4,-1.5099983215332031,-1.2899971008300781,0.9200019836425781,1.980001449584961,-7.429996490478516,2,-0.2021448448787494,21.25053645510467,48.77000045776367,5.848509369183745,48.54999923706055,1.6990285509001786,48.90999984741211,-0.2021448448787494
6448,2006-04-27,49.15999984741211,49.95000076293945,48.4900016784668,49.06999969482422,6544800.0,-0.005260994155531606,-1.3360056640797855,0.1267609417478858,50.175750989374464,49.59579152426206,-0.9220205707351994,-1.064697141148713,1.079419145453528,2.096434118803856,21.90800902147308,1.4599990844726562,-0.6513201795544745,1.0185001373290987,-1.182239199523643,3.2192394741818404,-0.08186953109727568,2.118869805755473,-2.0459474004017295,64.25333742996317,18.396867587458757,1.1003696684263722,4,-1.2250003814697266,-1.3799991607666016,1.1800003051757812,2.239999771118164,-8.380001068115227,3,-0.186126964082173,1.5747020599300365,49.41999816894531,21.25053645510467,48.77000045776367,5.848509369183745,48.54999923706055,-0.186126964082173
6449,2006-04-28,48.15999984741211,49.959999084472656,48.02999877929688,48.65999984741211,6725700.0,-0.020341741316190043,-4.078933895497742,-5.555546136565931,52.52989554326102,51.21291760466084,0.2167848215507462,-0.15369876850765252,1.9375689905090923,3.0331845327473275,21.848530335885975,1.9300003051757741,-0.31435625408353474,0.07000007629394389,-2.074927950436745,2.214928103024633,-1.002463937071397,1.1424640896592848,-0.7623525688088222,18.918858545017773,-30.07475376845932,1.0724640133653442,4,-0.020000457763671875,-0.375,2.1800003051757812,3.239999771118164,-6.930000305175781,4,-0.1565614813001811,-1.3360056640797855,49.15999984741211,1.5747020599300365,49.41999816894531,21.25053645510467,48.77000045776367,-0.1565614813001811
6450,2006-05-01,47.38000106811523,48.25,47.22000122070313,48.06000137329102,3664000.0,-0.016195987993525618,-1.059997558593765,1.360000610351591,52.481622480914204,51.550975122828866,1.3066347190368504,0.5787914131040779,2.572111123364536,3.7635971892129945,21.731534481411703,1.029998779296868,-0.06976569771580188,-0.660998725891119,-2.8246496311533775,1.5026521793711396,-1.7428241785222482,0.4208267267400103,2.579998016357429,5.8394150421700335,-46.33950306994221,1.081825452631128,5,1.2099990844726634,0.4049987792968821,2.9599990844726634,4.019998550415046,-6.69000244140625,0,-0.1428873006573146,-4.078933895497742,48.15999984741211,-1.3360056640797855,49.15999984741211,1.5747020599300365,49.41999816894531,-0.1428873006573146
6451,2006-05-02,47.86000061035156,47.95000076293945,47.11999893188477,47.599998474121094,3861700.0,0.010130847011722732,2.7727146622277385,-0.3823559110951462,59.980630792973116,53.0259246312403,0.8887423235437382,0.06843424569017031,1.9846953573491675,3.223844933442294,21.45163879544868,0.8300018310546804,0.1116210365259036,-0.1594991683959961,-2.3212768979555207,2.0022785611635285,-1.240388033175762,0.9213896963837698,2.0999984741210938,26.05639572915095,-30.79214597930379,1.080888864779763,5,0.6799983978271484,-0.07500076293945312,2.479999542236328,3.539999008178711,-6.729999542236335,1,-0.14249894709255673,-1.059997558593765,47.38000106811523,-4.078933895497742,48.15999984741211,-1.3360056640797855,49.15999984741211,-0.14249894709255673
6452,2006-05-03,49.52000045776367,49.709999084472656,47.79999923706055,47.93999862670898,5234800.0,0.03468449281743369,-1.0537626028532285,6.0768801901464515,63.38653282754754,54.375207287131424,-0.7077270933489572,-1.5156965378187834,0.2836779195045409,1.5310217587918373,20.512982740553937,1.9099998474121094,0.48675677236077775,1.4030006408691378,-0.8474926774759339,3.6534939592142095,0.2777539816965984,2.528247300041677,0.32639862060546676,84.50709144124356,22.333866036096204,1.1252466591725365,5,-0.9800014495849609,-1.7350006103515625,0.7799997329711914,1.8799991607666016,-8.970001220703125,2,-0.1480210372232642,2.7727146622277385,47.86000061035156,-1.059997558593765,47.38000106811523,-4.078933895497742,48.15999984741211,-0.1480210372232642
6453,2006-05-04,50.04999923706055,51.4900016784668,49.2400016784668,49.56000137329102,5679200.0,0.010702721615459598,-2.982310564374017,0.3101248708315971,62.075308249732814,55.4670675307209,-1.286827579866177,-2.0557992013757342,-0.3097501437850525,0.9848397427354882,20.315331245476067,2.25,0.6005996652305399,1.8724994659423828,-0.5203835439028452,4.265382475787611,0.6760579610197723,3.0689409708649933,-2.930000305175774,67.04801976308732,3.21398621193255,1.1964415049226125,5,-0.7449989318847656,-1.4999980926513672,0.18250083923339844,1.3500003814697266,-10.700000762939453,3,-0.16103891471441945,-1.0537626028532285,49.52000045776367,2.7727146622277385,47.86000061035156,-1.059997558593765,47.38000106811523,-0.16103891471441945
6454,2006-05-05,50.38999938964844,50.97999954223633,50.02999877929688,50.61000061035156,4445400.0,0.0067932099454683925,-1.021272969287724,-0.4489840404826846,70.366710119197,57.61466510873826,-1.5587290361190753,-2.419842283458408,-0.7127931679567467,0.6215275779706744,20.612392858812452,0.950000762939446,0.7301781364063373,2.1489995956420884,-0.410777452837884,4.708776644122061,0.8691110714021022,3.4288881198820746,-3.1826004028320227,74.82833873093739,6.129010134181911,1.279888524239986,5,-1.0849990844726562,-1.8399982452392578,-0.2349987030029297,1.010000228881836,-10.599998474121094,4,-0.1907124573675968,-2.982310564374017,50.04999923706055,-1.0537626028532285,49.52000045776367,2.7727146622277385,47.86000061035156,-0.1907124573675968
6455,2006-05-08,49.47999954223633,50.66999816894531,49.459999084472656,50.34000015258789,2785900.0,-0.01805913590860353,-1.6888822955961513,3.9090719933416564,57.70064618203148,57.91566096052286,-0.5620399470637594,-1.4361982999921281,0.12648068687125402,1.4964599011688335,20.01096863729366,1.2099990844726562,0.7093693134370653,1.1454998016357436,-1.4535402503519208,3.744539853623408,-0.15402022435809215,2.4450198276295794,-2.1869485015869046,54.00455668357229,-10.628831164876729,1.299520025993833,5,-0.17499923706054688,-0.9299983978271484,0.7550010681152344,1.9200000762939453,-8.84000015258789,0,-0.16673403549565047,-1.021272969287724,50.38999938964844,-2.982310564374017,50.04999923706055,-1.0537626028532285,49.52000045776367,-0.16673403549565047
6456,2006-05-09,49.16999816894531,49.52999877929688,48.22999954223633,49.43999862670898,3337600.0,-0.006265185451879374,4.777764591192152,0.3139537978389229,52.96088804477731,57.96199835886765,-0.21158208170130877,-0.9936333023319293,0.35521509724512157,1.7590161295147055,18.730949219517434,1.299999237060554,0.7089085464568825,0.7189985275268569,-1.8057996500709592,3.243796705124673,-0.5434005612720512,1.981397616325765,-1.7930081155395428,37.12731776303819,-22.55234741891919,1.2623990887989085,5,0.13500213623046875,-0.6199970245361328,1.06500244140625,2.230001449584961,-6.969997406005859,1,-0.17246288098485463,-1.6888822955961513,49.47999954223633,-1.021272969287724,50.38999938964844,-2.982310564374017,50.04999923706055,-0.17246288098485463
6457,2006-05-10,48.27000045776367,49.18999862670898,48.06000137329102,49.16999816894531,3404300.0,-0.018303797939737576,1.4042529878457135,3.3333192048489835,43.15906364608074,57.18236643183502,0.5678488285016101,0.10635129206792726,1.153430439369025,2.623736830908257,16.933018723255852,1.1299972534179545,0.7329023799625176,-0.3044992446899428,-2.50398674421389,1.8949882548340042,-1.4042429944519128,0.7952445050720272,-0.8107501718566823,6.122421743104991,-46.6878514835636,1.0997437497619718,5,1.0349998474121094,0.2800006866455078,1.7299995422363281,3.1299991607666016,-6.6100006103515625,2,-0.14791794741945274,4.777764591192152,49.16999816894531,-1.6888822955961513,49.47999954223633,-1.021272969287724,50.38999938964844,-0.14791794741945274
6458,2006-05-11,47.06000137329102,48.27000045776367,46.4900016784668,48.15999984741211,5069600.0,-0.0250673103997876,1.6969684709418258,1.2222236350766464,40.37461069021067,55.831779225940544,1.6188789958710998,1.4339760814385514,2.1832691301845273,3.798249848971764,15.362414428544687,1.779998779296875,0.6506953557408082,-1.5424983978271385,-3.6428124637817163,0.5578156681274393,-2.5926554308044274,-0.4923413648498496,4.430000305175774,12.694876748687104,-35.7521356557597,1.0501570329772898,5,1.9300003051757741,1.489999771118157,2.7899980545043874,4.219997406005859,-6.510002136230476,3,-0.13833408300589722,1.4042529878457135,48.27000045776367,4.777764591192152,49.16999816894531,-1.6888822955961513,49.47999954223633,-0.13833408300589722
6459,2006-05-12,46.61999893188477,47.6500015258789,46.52999877929688,47.1500015258789,4009300.0,-0.00934981786158584,-2.1549244316930434,0.48182120835904385,40.041272763204454,54.44951814619502,2.0310456146628653,1.9088387414881751,2.4429880475348114,4.2166129245687145,14.520323353122594,1.120002746582017,0.5370500609107935,-1.9425008773803611,-4.164579832052105,0.27957807729138295,-3.053540354716233,-0.8314614000444891,4.770002746582023,3.109984750324374,-41.78543527381411,1.1110394773358718,5,2.370002746582024,1.930002212524407,3.2300004959106374,4.659999847412109,-6.2399978637695455,4,-0.15594166933349096,1.6969684709418258,47.06000137329102,1.4042529878457135,48.27000045776367,4.777764591192152,49.16999816894531,-0.15594166933349096
6460,2006-05-15,45.95000076293945,47.11999893188477,45.47000122070313,46.43999862670898,5049000.0,-0.014371475424618474,-1.2758637018952732,0.9245197463598723,36.09466476157372,51.79552192048397,2.767945352513557,2.690805687465982,2.9592409561757336,4.876024776480392,13.320330169798433,1.6499977111816406,0.446092692450776,-2.595999145507811,-4.893075597022147,-0.29892269399347526,-3.7445373712649825,-1.4474609197506396,5.342000915527343,11.82265593289118,-31.114494475332016,1.1485382257571688,5,2.530000686645508,2.530000686645508,3.899998664855957,5.329998016357429,-4.479999542236321,0,-0.13405875397461142,-2.1549244316930434,46.61999893188477,1.6969684709418258,47.06000137329102,1.4042529878457135,48.27000045776367,-0.13405875397461142
6461,2006-05-16,45.91999816894531,46.63000106811523,45.41999816894531,45.93000030517578,3124400.0,-0.0006529400107940786,-1.396040277074837,0.02041261191124981,31.617640576852978,48.265645003740126,2.7868900329490103,2.6901918489784578,2.8613162661692613,4.888452942212389,12.268952628862655,1.2100028991699148,0.38763222953326704,-2.5190015792846694,-5.093956701568963,0.05595354299962452,-3.8064791404268163,-1.2315240181425224,5.139123491210938,13.262597859115278,-24.223694348600542,1.2874775611421465,5,2.535001754760742,2.535001754760742,3.662501335144043,5.280000686645515,-5.349998474121094,1,-0.11498255639887245,-1.2758637018952732,45.95000076293945,-2.1549244316930434,46.61999893188477,1.6969684709418258,47.06000137329102,-0.11498255639887245
6462,2006-05-17,45.11999893188477,46.43000030517578,44.61000061035156,45.54999923706055,5482000.0,-0.017421586867604977,-1.5103496900880802,42.99084668192149,29.92046771385067,44.69288494419767,3.2375783425774642,3.386592631519804,3.5636861726621447,5.66924081733422,11.867945207865384,1.8199996948242188,0.3649524097168779,-3.143000793457027,-6.111261540279841,-0.17474004663421283,-4.627131166868438,-1.6588704200456164,5.600775318798824,13.934380950693667,-19.33302091632506,1.4841303734114082,5,2.6750011444091726,2.930002212524407,3.920000076293938,5.694999694824212,-4.829998016357429,2,-0.06471627300686511,-1.396040277074837,45.91999816894531,-1.2758637018952732,45.95000076293945,-2.1549244316930434,46.61999893188477,-0.06471627300686511
6463,2006-05-18,44.58000183105469,45.63000106811523,44.560001373291016,45.18999862670898,3373100.0,-0.011968021135046802,-2.2923183464109225,1.4185961924025547,31.35416662527456,40.3581578893174,3.2632205799216436,3.7303540407993268,4.025490855950679,6.176791785823809,12.146399856642951,1.0699996948242116,0.19218698640258935,-3.436997985839845,-6.767058868831924,-0.10693710284776614,-5.102028427335888,-1.771967544343802,5.651910528402347,0.6472639733341579,-33.01265233674869,1.6650304414960404,5,3.0349979400634766,3.4449996948242188,3.652498245239258,5.739997863769531,-3.9800033569335938,3,-0.06550026612175885,-1.5103496900880802,45.11999893188477,-1.396040277074837,45.91999816894531,-1.2758637018952732,45.95000076293945,-0.06550026612175885
6464,2006-05-19,45.2400016784668,45.43999862670898,44.33000183105469,44.93999862670898,5474800.0,0.014804841191198737,2.171433242506856,-0.4918108650653366,38.71307830112305,38.24842812477202,2.0069177287844653,2.9316151766362495,3.296579554520406,5.488173623726176,12.746618793857401,1.1099967956542898,-0.1702942763259898,-2.5934982299804688,-6.115310751646746,0.9283142916858083,-4.354404490813607,-0.8325919691473302,4.424719582373633,32.616515878864696,-4.374034290601827,1.7609062608331372,5,1.6899986267089844,2.6700000762939453,2.822498321533203,5.064998626708984,-5.290000915527344,4,-0.10366936930593851,-2.2923183464109225,44.58000183105469,-1.5103496900880802,45.11999893188477,-1.396040277074837,45.91999816894531,-0.10366936930593851
6465,2006-05-22,40.540000915527344,42.88000106811523,40.5,42.650001525878906,13613500.0,-0.10389037552084235,-1.17351453415456,-7.0332638217789905,23.284666695624963,34.95107019708842,5.92890577294353,7.379088211044483,7.863574158765516,10.140876883258194,13.42642213066545,4.740001678466797,-0.7046244526827579,-6.89299907684326,-11.669890357200096,-2.1161077964864248,-9.281444717021678,-4.5045534366648425,8.484554013738794,0.6525433696154757,-36.16288391213739,2.388445640178419,5,4.304998397827148,5.454999923706055,7.469999313354492,9.579999923706055,-0.44000244140625,0,-0.003946715436575987,2.171433242506856,45.2400016784668,-2.2923183464109225,44.58000183105469,-1.5103496900880802,45.11999893188477,-0.003946715436575987
6466,2006-05-23,39.06999969482422,41.0,39.02000045776367,40.7400016784668,11192000.0,-0.03626051276530917,-1.2372870397310316,0.791469905482315,11.324936857010954,31.413944998302885,6.498995074494083,8.522059988644997,9.181390152471295,11.55263640078013,14.28906692286383,1.9799995422363281,-1.4553124621068676,-7.878000259399414,-13.892657478278323,-1.8633430405205047,-10.885328868838869,-4.870671649959959,8.761117544344657,0.6747535504742117,-28.864268580605216,3.0073286094394556,5,4.575000762939453,6.185001373291016,8.940000534057617,11.05000114440918,2.920001983642578,1,0.06142824531930713,-1.17351453415456,40.540000915527344,2.171433242506856,45.2400016784668,-2.2923183464109225,44.58000183105469,0.06142824531930713
6467,2006-05-24,39.43000030517578,40.0099983215332,38.66999816894531,39.27999877929688,12192800.0,0.009214246561646489,1.0458055723803756,-0.08982116629090375,10.194907007461538,28.06064458910854,5.311758633086939,7.773827877990605,8.635110485044166,11.139249278573793,15.820647352292138,1.3400001525878906,-2.0303844935656485,-7.018499755859374,-13.781495395779515,-0.2555041159392317,-10.399997575819441,-3.637001935899306,6.991338248968262,10.919566374334563,-13.30166532474786,3.38149781996007,5,3.729999542236328,5.649999618530273,8.579999923706055,10.690000534057617,2.1399993896484375,2,0.028911980239036295,-1.2372870397310316,39.06999969482422,-1.17351453415456,40.540000915527344,2.171433242506856,45.2400016784668,0.028911980239036295
6468,2006-05-25,40.0099983215332,40.4900016784668,39.75,40.40999984741211,8511600.0,0.01470956154878067,1.6428386534243402,-2.666649712629189,11.782022885377884,24.9207279360167,4.052738602602908,6.823006302415834,7.8675414044323375,10.51763698442172,17.655708392357855,1.0600013732910156,-2.5750509206244345,-5.981001663208005,-13.1946140845209,1.2326107581048902,-9.587807873864449,-2.374195452551561,5.01609896327507,19.793206233113505,1.891912729820426,3.6068062106564462,5,2.885000228881836,5.070001602172852,8.000001907348633,10.110002517700195,1.6800003051757741,3,0.006998315564623381,1.0458055723803756,39.43000030517578,-1.2372870397310316,39.06999969482422,-1.17351453415456,40.540000915527344,0.006998315564623381
6469,2006-05-26,40.61999893188477,40.63999938964844,40.0,40.290000915527344,5105300.0,0.015246204347458603,2.459466147041539,-0.824991893799251,16.64156090072828,22.759271951478315,2.796181882108172,5.922831321599652,7.147660323209379,9.847431472600881,19.221052374534324,0.6399993896484375,-2.985148430560308,-4.994001007080072,-12.5120141964467,2.5240121822865547,-8.753007601763386,-1.234994412396759,3.2620005120681697,46.31827601173247,31.621275634417557,3.7590065946833127,5,2.0300006866455007,4.460000991821282,7.385001182556145,9.500001907348626,-0.270000457763679,4,-0.0004923795738452919,1.6428386534243402,40.0099983215332,1.0458055723803756,39.43000030517578,-1.2372870397310316,39.06999969482422,-0.0004923795738452919
6470,2006-05-30,40.61000061035156,41.27000045776367,40.310001373291016,40.70000076293945,6996100.0,-0.0002461428310220892,-1.7826115801170948,-0.27272937450147955,17.026192695763427,21.13799996469059,2.2004421702690706,5.691435772523036,7.0315341793120325,9.802942363805343,20.150492457178032,0.9599990844726562,-3.3137096045602448,-4.665499305725099,-12.453507428626224,3.1225088171760262,-8.559503367175665,-0.7714952442745329,2.333838604100009,74.61541283057625,60.163323650813496,3.894004061450564,5,1.9399986267089844,4.469999313354492,7.409999847412109,9.510000228881836,0.09000015258789062,1,-0.01625215064005381,2.459466147041539,40.61999893188477,1.6428386534243402,40.0099983215332,1.0458055723803756,39.43000030517578,-0.01625215064005381
6471,2006-05-31,41.040000915527344,41.290000915527344,40.43000030517578,40.72000122070313,5545700.0,0.010588532349496527,1.0975632449129598,-3.5555461365658516,21.103115458491033,20.15829415853952,1.1235730008786007,4.979607936253402,6.465232744033003,9.316889160643669,21.06005897790051,0.8600006103515625,-3.6360529448028416,-3.8944990158081083,-11.802340202807962,4.013342171191745,-7.8484196093080385,0.05942157769182188,1.1345469107330999,90.4580252701589,71.85608742887035,3.9539205934999275,5,1.1099987030029297,4.039999008178711,6.902500152587891,9.079999923706055,-0.7999992370605469,2,-0.0229045424082972,-1.7826115801170948,40.61000061035156,2.459466147041539,40.61999893188477,1.6428386534243402,40.0099983215332,-0.0229045424082972
6472,2006-06-01,42.18999862670898,42.18999862670898,40.81999969482422,40.88000106811523,5031400.0,0.028021386099592815,1.0916053207845953,4.093746274706239,30.4417512436835,20.056914671696067,-0.542838567053586,3.428067268803183,5.199480542401453,8.093165593577133,22.994267936418034,1.3699989318847585,-3.862232298476144,-2.3780012130737376,-10.067437563992051,5.311435137844576,-6.222719388532894,1.4667169623854193,-3.5200004577636648,100.0,77.31925487977885,3.844718175459157,6,-0.13500022888182883,2.8900012969970774,5.830001831054695,7.930002212524421,-2.8599967956542898,3,-0.0047403876452266624,1.0975632449129598,41.040000915527344,-1.7826115801170948,40.61000061035156,2.459466147041539,40.61999893188477,-0.0047403876452266624
6473,2006-06-02,41.9900016784668,42.58000183105469,41.11999893188477,42.58000183105469,3852100.0,-0.0047403876452266624,3.9491610900979297,-0.4503826352327261,31.040129018712932,19.20436475142828,-0.8368756724535729,3.155028893692382,5.2873943396973715,8.2013984405775,23.829828630047082,1.4600028991699148,-4.082419684136241,-2.1749982833862305,-9.490459605979218,5.140463039206757,-5.832728944682728,1.482732377910267,-3.249603500366213,77.13179326129772,49.82842516934354,3.6577306612964953,6,-1.2150020599365234,3.089998245239258,6.029998779296875,8.10999870300293,0.5699996948242188,4,-0.010002428360415205,1.0916053207845953,42.18999862670898,1.0975632449129598,41.040000915527344,-1.7826115801170948,40.61000061035156,-0.010002428360415205
6474,2006-06-05,40.77999877929688,42.060001373291016,40.68000030517578,41.7400016784668,3470700.0,-0.02881645274595035,-1.3793124993834,1.6271231371027584,29.72547635111384,19.92001026870482,-0.3643736985182997,3.803149662692043,6.369909935025653,9.315501604979907,24.78043493258833,1.3800010681152344,-4.27221371825388,-2.90450115203857,-9.745413491385499,3.9364111873083587,-6.324957321712034,0.5159550176348944,-1.8860164550781349,20.704727366834636,-8.203372188683247,3.4204561696734626,6,-0.1549987792968821,4.300001144409173,7.077501296997063,9.320001602172844,0.21000289916991477,0,0.02231485715183701,3.9491610900979297,41.9900016784668,1.0916053207845953,42.18999862670898,1.0975632449129598,41.040000915527344,0.02231485715183701
6475,2006-06-06,41.22999954223633,41.61000061035156,40.63999938964844,40.88000106811523,4182700.0,0.011034840029664261,-1.3373471826454637,-0.3645806428540308,32.194378750070584,22.238837145711447,-0.7891977309778682,2.849483764866335,5.776646799204627,8.764538073481702,26.216396369703492,0.970001220703125,-4.471030518796951,-2.0420003890991225,-8.38856214678583,4.304561368587585,-5.215281267942473,1.1312804897442277,-2.188576437744146,37.20924043221376,6.060931112279583,3.1732808788433537,6,-0.6049995422363281,3.8500003814697266,6.732500076293945,8.870000839233398,-0.7299995422363281,1,-0.021343707928343614,-1.3793124993834,40.77999877929688,3.9491610900979297,41.9900016784668,1.0916053207845953,42.18999862670898,-0.021343707928343614
6476,2006-06-07,40.68999862670898,41.75,40.66999816894531,41.20000076293945,3254100.0,-0.013097281628008939,-2.927257594673325,-1.4571553133514894,32.842751097870746,24.755264266868025,0.005326357427570372,2.8686897721061797,6.177051818901582,9.208512417401728,28.335113127914006,1.0800018310546875,-4.8600921808040525,-2.158001327514654,-7.954721763271998,3.6387191082426895,-5.056361545393322,0.7403588903640141,-1.5070323731542956,2.5772770174607005,-29.47829054272055,2.89836021787867,6,0.4750022888183665,4.390001296997077,7.497501373291023,9.41000175476075,-0.30999755859375,2,0.00024581313757798817,-1.3373471826454637,41.22999954223633,-1.3793124993834,40.77999877929688,3.9491610900979297,41.9900016784668,0.00024581313757798817
6477,2006-06-08,41.13000106811523,41.38999938964844,39.959999084472656,40.79999923706055,6156100.0,0.010813528047588283,2.3647126405830665,-0.647059703502004,36.533956311149396,27.50547909195375,-0.18793469491990322,1.9672098066234511,5.627412815328761,8.683647381268464,30.57909335176664,1.4300003051757812,-4.583059212750889,-1.3609989166259808,-6.604818301028615,3.8828204677766536,-3.9829086088272945,1.2609107755753328,-1.811153391460543,44.65651744712546,8.271596493888516,2.621909692201317,6,0.1399993896484446,3.9499988555908274,7.032498359680183,8.9699993133545,-0.5300025939941335,3,-0.021638691138726407,-2.927257594673325,40.68999862670898,-1.3373471826454637,41.22999954223633,-1.3793124993834,40.77999877929688,-0.021638691138726407
6478,2006-06-09,40.54999923706055,41.95000076293945,40.2400016784668,41.27000045776367,3707900.0,-0.01410167313378241,-1.5522444145847092,-2.1818097748185608,31.578942636917006,29.165188173752494,0.5327455738117237,2.1444385148879803,6.0494477637404245,9.177905480034198,31.84129705520231,1.7099990844726562,-3.9928939627641924,-1.6155006408691435,-6.457998953677389,3.2269976719391025,-4.036749797273266,0.8057485155349795,-1.1007053942298626,28.095214739974168,-8.404253826221087,2.4212491564041243,6,0.720001220703125,4.530000686645508,7.612500190734863,9.470001220703125,-0.2599983215332031,4,-0.030086249789392006,2.3647126405830665,41.13000106811523,-2.927257594673325,40.68999862670898,-1.3373471826454637,41.22999954223633,-0.030086249789392006
6479,2006-06-12,39.349998474121094,40.9900016784668,39.209999084472656,40.5099983215332,4472200.0,-0.029593114316084024,-1.4722281826923842,1.6111081676768533,43.55361858827321,32.11267993958691,1.7138849573158694,2.9216580926532885,7.081695302502737,10.283994727200437,33.34563124771505,1.7800025939941406,-3.4163489902498156,-2.4520013809204073,-6.966966976656529,2.0629642148157146,-4.709484178788465,-0.19451858305234992,3.2300033569335938,5.109463645539661,-34.44039997114086,2.2574827978680596,6,1.5450019836425781,5.475000381469727,9.577502250671387,10.670001983642578,2.4800033569335938,0,0.08157568039757379,-1.5522444145847092,40.54999923706055,2.3647126405830665,41.13000106811523,-2.927257594673325,40.68999862670898,0.08157568039757379
6480,2006-06-13,39.790000915527344,40.27999877929688,39.27000045776367,39.31999969482422,6125200.0,0.011181765145318101,-2.543855657132174,-0.405173519420429,54.39024889490144,35.81125032141029,1.279931781698096,2.1043952295343757,6.502351206211074,9.723424154858364,34.36432844561691,1.0099983215332102,-2.859999237463974,-1.7039989471435533,-5.8531470236936585,2.445149129406552,-3.778572985418606,0.37057509113149933,2.722600860595705,21.16793707145592,-22.336893720873075,2.074574038275053,6,1.1049995422363281,4.879997253417969,9.137499809265137,10.229999542236328,0.1399993896484375,1,0.030158349719242583,-1.4722281826923842,39.349998474121094,-1.5522444145847092,40.54999923706055,2.3647126405830665,41.13000106811523,0.030158349719242583
6481,2006-06-14,40.63999938964844,40.68000030517578,40.02999877929688,40.13999938964844,5158700.0,0.021362112454473392,1.2413774959879789,1.0638270242192065,56.962018092809956,38.7579466379799,0.4103821706573072,0.8838669965800676,5.522271855304112,8.788191165144923,35.28396791151437,0.8899993896484375,-2.400022347344148,-0.5900005340576158,-4.188808167316822,3.00880709920159,-2.3894043506872222,1.2094032825719907,1.8065503326416064,52.18976018934253,4.374615122638758,1.7994038166296047,6,0.2550010681152344,3.4599990844726562,8.287501335144043,9.380001068115234,-1.5900001525878906,2,-0.0034448669230072726,-2.543855657132174,39.790000915527344,-1.4722281826923842,39.349998474121094,-1.5522444145847092,40.54999923706055,-0.0034448669230072726
6482,2006-06-15,42.20000076293945,42.290000915527344,40.849998474121094,40.88000106811523,4907900.0,0.038385861139760946,-1.086952675807165,2.6399993896484517,61.323687322825776,42.12278644954799,-1.28296910069934,-0.95507706678017,3.870846314136088,7.148766193834959,35.38236273427448,1.6500015258789062,-1.8974530769318605,1.1160007476806655,-2.0262987016791314,4.258300197040462,-0.45514897699923296,2.687150472360564,0.18181794659424355,97.07791886094198,43.8296158452474,1.5711497246798989,6,-1.4500007629394531,1.7299976348876953,6.727499961853027,7.819999694824219,-2.4000015258789062,3,-0.043127954073938546,1.2413774959879789,40.63999938964844,-2.543855657132174,39.790000915527344,-1.4722281826923842,39.349998474121094,-0.043127954073938546
6483,2006-06-16,41.65999984741211,42.33000183105469,41.22000122070313,42.18000030517578,4063100.0,-0.012796229994421648,1.7073069748184364,-0.39393983180648867,55.416667991213465,44.97736329844795,-0.8880943261920891,-0.6799112471064319,4.270321061123255,7.599010285366234,35.450640305930214,1.1100006103515554,-1.5007711488006876,0.7219999313354464,-1.9763482659781602,3.420348128649053,-0.6271741673213569,2.0711740299922496,-2.450000762939453,78.52559635158762,23.392724129947325,1.3491740986568033,6,-0.8899993896484375,1.8099994659423828,7.267500877380371,8.360000610351562,-1.8899993896484375,4,-0.02544410410882092,-1.086952675807165,42.20000076293945,1.2413774959879789,40.63999938964844,-2.543855657132174,39.790000915527344,-0.02544410410882092
6484,2006-06-19,40.54999923706055,41.97000122070313,40.18000030517578,41.849998474121094,3847500.0,-0.026644277830464635,1.324669373276877,2.499996332025089,49.71961997088711,46.924612322983116,0.20769075108934487,0.06399153448610662,5.214973275130099,8.609652791332778,35.61504020177899,1.7900009155273509,-1.3559628270726094,-0.15350055694580078,-1.9381522811607539,1.6311511672691523,-1.0458264190532773,0.7388253051616758,-1.2776000976562472,41.8300066944167,-10.390729765178008,0.8923258621074778,6,0.220001220703125,2.6100006103515625,8.220002174377441,9.470001220703125,-0.7700004577636648,0,-0.006411795966091649,1.7073069748184364,41.65999984741211,-1.086952675807165,42.20000076293945,1.2413774959879789,40.63999938964844,-0.006411795966091649
6485,2006-06-20,40.38000106811523,41.08000183105469,40.0,40.5,2682700.0,-0.00419231004053755,-1.4545466367849076,0.09230692485335962,46.839083084714325,48.47976032152129,0.2731628455146051,0.23335241589424527,5.262917735160897,8.651151517634084,34.30600119473324,1.0800018310546875,-1.218653037061351,-0.3154987335205135,-2.104665136558644,1.4736676695176172,-1.2100819350395824,0.5790844679985554,-1.046449874877922,16.309045900758704,-29.791257353207264,0.8945832015190656,6,0.3899993896484446,2.514997482299812,8.390000343322761,9.639999389648445,-0.29999923706053977,1,0.03590888371928269,1.324669373276877,40.54999923706055,1.7073069748184364,41.65999984741211,-1.086952675807165,42.20000076293945,0.03590888371928269
6486,2006-06-21,41.47000122070313,41.9900016784668,40.33000183105469,40.5,3896800.0,0.02699356423367183,-1.534355635279318,-8.083415456018908,46.531807308703996,49.59063265458291,-0.7761821607919117,-0.7037060002065658,4.085836501591011,7.434971221437614,32.25695587504889,1.6599998474121094,-0.9262091485775485,0.6545013427734432,-0.9918601618813554,2.3008628474282418,-0.16867940955395966,1.477682095100846,-2.0765210147094777,63.09013156602234,22.82430272503965,0.8231807523274008,6,-0.7000007629394602,1.1799983978271413,7.010000228881829,8.479999542236321,0.8899993896484304,2,-0.03713529949834038,-1.4545466367849076,40.38000106811523,1.324669373276877,40.54999923706055,1.7073069748184364,41.65999984741211,-0.03713529949834038
6487,2006-06-22,40.56999969482422,41.47999954223633,40.25,41.34000015258789,2746400.0,-0.02170247165147432,1.3428579732680355,-0.7938139059304645,43.5920564877491,50.92542308245314,0.04026353683788386,0.3015405901626522,4.92003089433387,8.213135799005478,30.021975838590414,1.2299995422363281,-0.7098414692827504,-0.3025001525878892,-1.8208500749795675,1.2158497698037891,-1.0616751137837284,0.45667480860794996,-1.1177890563293431,24.463486990746503,-10.678902818682275,0.7591749611958384,6,0.20000076293945312,1.9799995422363281,7.885000228881836,8.979999542236328,1.6199989318847585,3,-0.03746611952668044,-1.534355635279318,41.47000122070313,-1.4545466367849076,40.38000106811523,1.324669373276877,40.54999923706055,-0.03746611952668044
6488,2006-06-23,40.290000915527344,40.65999984741211,39.400001525878906,40.45000076293945,4359100.0,-0.0069016214297037415,3.344836658050683,0.20779188609419819,47.586219597078106,51.373489861209244,0.3123499888386263,0.6362108853714261,5.1070455603218505,8.39270261135357,28.242731763679807,1.2599983215332031,-0.4690755966098692,-0.5964990615844741,-2.0862579161998696,0.8932597930309214,-1.3413784888921683,0.1483803657232201,2.0400009155273438,34.362908772772194,-2.498107464820926,0.7448794273076971,6,0.5100002288818359,1.8599987030029297,7.632499694824219,8.539999008178711,1.1599998474121094,4,-0.012161868139296983,1.3428579732680355,40.56999969482422,-1.534355635279318,41.47000122070313,-1.4545466367849076,40.38000106811523,-0.012161868139296983
6489,2006-06-26,40.599998474121094,40.900001525878906,40.2599983215332,40.459999084472656,2183900.0,0.007694156156603071,-1.3703782195283911,-0.8749970197649191,46.85314338870676,50.536033693854286,0.22161710918044264,0.34218196298908765,4.676090127764837,7.959744078810516,26.424369284489146,0.6400032043457031,-0.3086233891081278,-0.28550148010253906,-1.7760402146751986,1.2050372544701204,-1.0307708473888653,0.45976788718378714,1.6714033508300759,46.33192577394901,9.121904473312703,0.7452693672863281,6,0.2650032043457031,1.4549999237060547,7.220002174377441,7.5800018310546875,1.2900009155273438,0,-0.02044330166382824,3.344836658050683,40.290000915527344,1.3428579732680355,40.56999969482422,-1.534355635279318,41.47000122070313,-0.02044330166382824
6490,2006-06-27,39.95000076293945,40.81999969482422,39.81999969482422,40.56999969482422,2932300.0,-0.016009796443612112,-1.2727245141685488,-4.42858310626703,46.34388506455963,49.356241135159806,1.0020766482317356,0.9910084318623831,5.231834255832297,8.494526493764738,25.126041806336286,1.0,-0.03734925509404263,-0.9024991989135742,-2.446968518435206,0.6419701206080575,-1.6747338586743936,-0.13026453915275482,2.2639730560302738,21.235490527326633,-19.514481907390312,0.7722346597608162,6,0.9150009155273438,0.8249988555908203,7.470000267028809,7.960000991821289,2.509998321533203,1,-0.0042553687208005675,-1.3703782195283911,40.599998474121094,3.344836658050683,40.290000915527344,1.3428579732680355,40.56999969482422,-0.0042553687208005675
6491,2006-06-28,40.099998474121094,40.2599983215332,39.060001373291016,40.08000183105469,2829600.0,0.003754636002930578,6.058881608473207,-0.032252705670987945,44.76092165898622,47.51593383917763,0.8576113872726836,0.8084257145142502,4.929999060159197,8.241630089394675,23.925091828441598,1.1999969482421875,0.12291647946685202,-0.7055013656616183,-2.2828077088936283,0.8718049775703918,-1.4941545372776233,0.08315180595438676,2.0576958989868146,42.97511932760393,2.606967145219599,0.7886531716160067,6,0.5950031280517578,0.5250015258789062,5.320001602172852,5.895002365112305,1.9200019836425781,2,-0.0004986694221276178,-1.2727245141685488,39.95000076293945,-1.3703782195283911,40.599998474121094,3.344836658050683,40.290000915527344,-0.0004986694221276178
6492,2006-06-29,41.9900016784668,42.11000061035156,39.93999862670898,40.290000915527344,4510500.0,0.04713225127839937,1.2371170306690153,85.01430751621518,56.463207003154466,47.63221595161552,-1.1905074031524094,-1.1566300211639202,2.8882918833863442,6.2449420627883825,22.89955491279621,2.1700019836425852,0.19106188182259132,1.1945016860961886,-0.34799870733753124,2.7370020795299084,0.4232514893793251,1.965751882813052,-2.9300003051757812,96.0656078064985,51.90833700151259,0.7712501967168605,6,-1.4050006866455078,-1.3650016784667969,2.4599990844726562,3.2649993896484375,-0.3000030517578196,3,0.00881159602512005,6.058881608473207,40.099998474121094,-1.2727245141685488,39.95000076293945,-1.3703782195283911,40.599998474121094,0.00881159602512005
6493,2006-06-30,41.56999969482422,41.959999084472656,40.83000183105469,41.43999862670898,3818000.0,-0.010002428360415205,1.4835108635050787,0.07647118221903502,60.714290974485685,48.85384606312647,-0.8768216776968671,-0.8113027823138452,3.120856995755318,6.5461115728099415,22.126781756533653,1.1599998474121094,0.16273461259761035,0.7954998016357422,-0.6888682815623142,2.2798678848337985,0.05331576003671756,1.5376838432347668,-2.509998321533203,82.29504752113405,31.827096274496313,0.7421840415990271,6,-0.9849987030029297,-0.7499980926513672,2.5500001907348633,3.510000228881836,0.29000091552734375,4,0.014914576291467974,1.2371170306690153,41.9900016784668,6.058881608473207,40.099998474121094,-1.2727245141685488,39.95000076293945,0.014914576291467974
6494,2006-07-03,41.68999862670898,41.790000915527344,41.290000915527344,41.540000915527344,885100.0,0.0028866714641737623,1.8571241730335364,1.153819067460782,59.462142728231186,50.25640824573945,-0.9142488863963862,-0.9060868098316348,2.8299714267904434,6.297191279627128,21.111996972752422,0.5,-0.04662184787354562,0.8699987411498924,-0.6698309546757386,2.4098284369755234,0.10008389323707689,1.639913589062708,-2.5689972686767533,86.22943971463532,30.731065089462213,0.7699148479128172,7,-1.1049976348876882,-0.8699970245361257,2.2975006103515696,3.3900012969970774,-0.259998321533196,0,-0.00575672515411807,1.4835108635050787,41.56999969482422,1.2371170306690153,41.9900016784668,6.058881608473207,40.099998474121094,-0.00575672515411807
6495,2006-07-05,40.349998474121094,41.52999877929688,40.31999969482422,41.40999984741211,3042600.0,-0.032142005198565915,-1.1607147114621672,-7.066783652501543,48.622977449448925,50.4887604836,0.470528986702071,0.38430930038381916,3.991596382452613,7.506673718758542,20.238736457285132,1.3699989318847585,-0.19072312344783882,-0.4260013580322237,-1.9667933691321764,1.114790653067729,-1.1963973635822,0.3443946475177526,-1.1692171310424797,42.294997492304944,-13.059188192295878,0.7703960055499761,7,0.2350025177001953,0.4700031280517578,3.5150012969970703,4.730001449584961,1.1200027465820384,2,0.03816607122092064,1.8571241730335364,41.68999862670898,1.4835108635050787,41.56999969482422,1.2371170306690153,41.9900016784668,0.03816607122092064
6496,2006-07-06,40.70000076293945,41.13000106811523,40.34000015258789,40.43000030517578,2084400.0,0.008674158663050102,-2.5111092273131543,-0.2547170829839531,41.9527894360715,50.30661970008026,-0.00020594270907281498,0.036991332097386476,3.456515861737543,7.0335701552500325,19.440261705943428,0.7900009155273366,-0.18071751526611024,-0.07649917602539347,-1.6171801431050312,1.4641817910542443,-0.8468396595652123,0.6938413075144254,-1.4606350345153771,35.023107903096445,-14.431469594513615,0.770340483539818,7,-0.11499977111816406,0.12000083923339844,3.1149988174438477,4.379999160766602,-0.0800018310546804,3,0.04324320119266001,-1.1607147114621672,40.349998474121094,1.8571241730335364,41.68999862670898,1.4835108635050787,41.56999969482422,0.04324320119266001
6497,2006-07-07,40.2400016784668,40.959999084472656,39.849998474121094,40.40999984741211,2859800.0,-0.011302188595817442,-1.33683213003638,-0.6296217804716088,42.316025447834846,49.72104257238657,0.45601506010270754,0.4499651273252283,3.7013209976222825,7.367661039880822,18.360084694488418,1.1100006103515625,-0.12932390220841228,-0.4919982910156264,-2.0410779594201287,1.0570813773888759,-1.2665381252178776,0.2825415431866247,-0.9432232524041737,18.483558840332368,-26.166254442413543,0.7745398342022528,7,0.3449993133544922,0.5799999237060547,3.374998092651367,4.839998245239258,0.47999954223633523,4,0.04423456026467787,-2.5111092273131543,40.70000076293945,-1.1607147114621672,40.349998474121094,1.8571241730335364,41.68999862670898,0.04423456026467787
6498,2006-07-10,39.33000183105469,40.7599983215332,39.02000045776367,40.38999938964844,3054600.0,-0.022614309380088016,-1.071425652017929,6.235346916793825,43.25222457265039,49.32094048171365,1.3583649120588603,1.3321811288920387,4.389497591037447,8.137997608712382,17.886483706736925,1.7399978637695312,-0.18134729377359093,-1.3409982681274428,-3.0115721985367188,0.3295756622818331,-2.176285233332081,-0.5057113029228049,2.779998779296875,11.191383467903528,-32.41824880713507,0.8352869652046396,7,1.2349987030029297,1.4699993133544922,4.237497329711914,5.749998092651367,3.4499969482421946,0,0.06000500090978522,-1.33683213003638,40.2400016784668,-2.5111092273131543,40.70000076293945,-1.1607147114621672,40.349998474121094,0.06000500090978522
6499,2006-07-11,42.560001373291016,42.61000061035156,38.810001373291016,38.93999862670898,13438800.0,0.0821255884022345,1.0430096721002158,-3.4151047964530497,59.00826685986064,50.728094014524864,-1.7482133465481837,-1.7339005976547313,1.0028720778179547,4.7769172688569626,16.383953531882668,3.799999237060547,-0.04482835512474992,1.7285011291503878,-0.02255608895418959,3.479558347254965,0.8529725200980991,2.6040297382026765,-3.5400009155273438,98.68423033949809,49.48883659677219,0.87552860905229,7,-1.8500003814697266,-1.8500003814697266,0.36749839782714844,2.519998550415039,2.279998779296875,1,-0.01644738581655092,-1.071425652017929,39.33000183105469,-1.33683213003638,40.2400016784668,-2.5111092273131543,40.70000076293945,-0.01644738581655092
6500,2006-07-12,40.9900016784668,42.560001373291016,40.41999816894531,42.33000183105469,8845900.0,-0.036889089383570606,1.3777823459974272,-0.3701655071541319,48.09221137550178,51.09823731635993,-0.016958791748002966,-0.0731402889606585,2.4199185189124393,6.209527368148514,14.800224759347605,2.140003204345703,0.025943113161346787,0.09850139617920206,-1.5831555762732634,1.7801583686316675,-0.7423270900470271,0.9393298824054312,-2.1800003051757812,57.36844060163811,9.520413344271894,0.8408284862262311,7,-0.2800006866455078,-0.2800006866455078,1.8624982833862305,4.089998245239258,3.8899993896484304,2,0.010734291502606297,1.0430096721002158,42.560001373291016,-1.071425652017929,39.33000183105469,-1.33683213003638,40.2400016784668,0.010734291502606297
6501,2006-07-13,40.5,41.97999954223633,40.150001525878906,40.5099983215332,7585700.0,-0.01195417561361578,-4.154958333557202,0.0074614331303573,49.712408770106315,50.348148623799034,0.5987109450882215,0.42776705243695545,2.7326453292106407,6.57545920905801,13.559611183905357,1.8299980163574219,0.075003282734599,-0.38450031280517294,-2.0717215164301592,1.3027208908198133,-1.228110914617666,0.4591102890073202,-1.6899986267089844,44.47365700042263,-6.07077418093138,0.843610601812493,7,0.21000099182128906,0.21000099182128906,2.3524999618530273,4.579999923706055,4.810001373291023,3,0.0239506474247686,1.3777823459974272,40.9900016784668,1.0430096721002158,42.560001373291016,-1.071425652017929,39.33000183105469,0.0239506474247686
6502,2006-07-14,40.38000106811523,41.09000015258789,39.95000076293945,40.650001525878906,4654900.0,-0.0029629365897474447,-1.01769612757956,27.00457840518957,50.37468844781817,49.19930389861375,0.5211150535837916,0.42628072630371605,2.616805026992438,6.593860652009262,13.615128962554055,1.1399993896484375,0.18279859653889474,-0.41349925994873615,-1.994987979741417,1.1679894598439446,-1.20424361984508,0.3772450999476078,-1.4939997100830027,41.31578973785979,-10.809716125131324,0.790744359896342,7,0.3299999237060618,0.3299999237060618,2.742499351501472,4.699998855590827,4.299999237060554,4,0.005943483343764822,-4.154958333557202,40.5,1.3777823459974272,40.9900016784668,1.0430096721002158,42.560001373291016,0.005943483343764822
6503,2006-07-17,40.599998474121094,41.060001373291016,40.27999877929688,40.43000030517578,3108000.0,0.005448177320123371,-2.319151353808264,-0.6296217804715922,50.0,48.14795470658807,0.1665696377927759,0.1294351494786099,2.1415762230170756,6.258781835832757,13.703707468985415,0.7800025939941335,0.3125433137806368,-0.14050178527831747,-1.6699115521546588,1.3889079815980239,-0.9052066687164881,0.6242030981598532,-1.6395171310424814,47.105196321426455,-5.515501417262691,0.7647048834381703,7,0.11000251770019531,0.11000251770019531,2.5750017166137695,4.480001449584961,3.210002899169922,0,0.002955732785520304,-1.01769612757956,40.38000106811523,-4.154958333557202,40.5,1.3777823459974272,40.9900016784668,0.002955732785520304
6504,2006-07-18,40.290000915527344,40.88000106811523,39.04999923706055,40.61000061035156,4977700.0,-0.007635408134099908,3.2558151913557785,-1.8823714208778386,51.46804926955783,48.46407379771127,0.28730652013143043,0.4415964458764563,2.1765169683074745,6.449609338832438,13.46889092634243,1.8300018310546804,0.13764242620191425,-0.43749942779540874,-1.978106053312331,1.1031071977215134,-1.2078027405538734,0.3328038849630559,-1.2565291871032755,35.32766164633974,-20.384698910366325,0.7703033127584619,7,0.4200000762939453,0.4200000762939453,2.8849992752075195,4.789999008178711,3.029998779296875,1,0.06180188153855126,-2.319151353808264,40.599998474121094,-1.01769612757956,40.38000106811523,-4.154958333557202,40.5,0.06180188153855126
6505,2006-07-19,41.83000183105469,42.400001525878906,40.400001525878906,40.459999084472656,5370700.0,0.0382229059452277,-1.6845676072853142,-4.281262665999094,56.66924901353174,50.09923597298464,-1.1406272294055455,-1.0373918482832067,0.4030196123018115,4.800259306354619,12.709342185556958,2.1100006103515625,-0.029655031615661187,1.030001449584958,-0.5768002348894541,2.6368031340593703,0.22660060734775556,1.8334022918221606,-2.7800025939941406,82.9850953616729,24.601506901992295,0.803400842237206,7,-1.1200008392333984,-1.1200008392333984,1.0299978256225586,3.249998092651367,1.3699989318847656,2,0.07195788165848405,3.2558151913557785,40.290000915527344,-2.319151353808264,40.599998474121094,-1.01769612757956,40.38000106811523,0.07195788165848405
6506,2006-07-20,39.93000030517578,41.63000106811523,39.88000106811523,41.5,5417100.0,-0.045421980461601175,-1.0958106811640371,-1.1459828812322839,42.064709376191175,50.07131196502422,0.7137184307348008,0.7813830530776897,2.052626122996628,6.576038718311622,12.741180093700732,1.9500007629394602,-0.2453560654640512,-0.7930000305175753,-2.4121631814939306,0.82616312045878,-1.6025816060057494,0.016581544970598827,-0.8800010681152344,26.268670652927696,-26.218661766569497,0.8095815754881768,7,0.7800006866455078,0.7800006866455078,2.852499008178711,5.149999618530273,2.8699989318847656,3,0.12396696030823273,-1.6845676072853142,41.83000183105469,3.2558151913557785,40.290000915527344,-2.319151353808264,40.599998474121094,0.12396696030823273
6507,2006-07-21,39.04999923706055,39.41999816894531,38.38000106811523,39.16999816894531,6337200.0,-0.02203859407436992,2.354835137114015,0.07643245554783437,40.624997339078085,49.77939782796063,1.5725347136845187,1.624984597475148,2.6958579390438757,7.321287949921256,13.021051222435299,1.549999237060554,-0.25618144703790335,-1.597001075744629,-3.380730322980888,0.18672817149163023,-2.488865699362762,-0.7051364521264958,3.5600013732910156,16.666619220188814,-30.72627544855856,0.8918646236181309,7,1.4450016021728516,1.4450016021728516,3.447500228881836,6.030000686645508,4.020000457763672,4,0.16030735617247838,-1.0958106811640371,39.93000030517578,-1.6845676072853142,41.83000183105469,3.2558151913557785,40.290000915527344,0.16030735617247838
6508,2006-07-24,39.79999923706055,40.08000183105469,39.150001525878906,39.150001525878906,3620300.0,0.019206146341949504,-1.8615494767977558,-5.4166958069746,43.28358411285651,48.03221085607127,1.001537344846227,0.881592379781182,1.7519299384463949,6.408712697661954,12.638036269013453,1.0300025939941406,-0.20179201609835218,-0.8225009918212862,-2.6400172149171723,0.9950152312745999,-1.7312591033692328,0.08625711972666039,2.725401382446286,35.32333351363006,-6.861351135575852,0.9087581115479445,7,0.6700019836425781,0.6950016021728516,2.5399999618530273,5.280000686645508,3.740001678466797,0,0.12261309451411062,2.354835137114015,39.04999923706055,-1.0958106811640371,39.93000030517578,-1.6845676072853142,41.83000183105469,0.12261309451411062
6509,2006-07-25,39.77000045776367,40.22000122070313,39.27000045776367,39.4900016784668,3731700.0,-0.0007537381877369409,-1.6388865341415024,0.43076886961318833,47.72728020121036,47.991662947816685,0.6639794135288497,0.891952421090835,1.5978385174269363,6.278622424655012,12.395709213304945,0.9500007629394602,-0.11710406431406284,-0.810999870300293,-2.6681504605841795,1.0461507199835935,-1.7395751654422327,0.11757542484164674,2.67249217071533,34.57709530763833,-7.279950258942151,0.9285752951419418,7,0.6200008392333984,0.7250003814697266,2.34999942779541,5.309999465942383,4.989997863769531,1,0.10158413047588177,-1.8615494767977558,39.79999923706055,2.354835137114015,39.04999923706055,-1.0958106811640371,39.93000030517578,0.10158413047588177
6510,2006-07-26,39.77999877929688,40.90999984741211,39.02999877929688,39.4900016784668,5096100.0,0.00025140360618869373,-2.1074323365753176,1.0357084468665103,46.296286627022916,47.61209382080742,0.518855232623352,0.9155032861450394,1.4216699839127003,6.1258091752575226,11.704153146955033,1.8800010681152273,0.03188275707530863,-0.7925014495849538,-2.6633181860837354,1.0783152869138277,-1.7279098178343446,0.14290691866443694,2.5812440179748464,43.07685265174322,0.3406803794795792,0.935408368249391,7,0.6100025177001882,0.7150020599365163,2.1850013732910085,5.300001144409173,4.130001068115227,2,0.08898946767614513,-1.6388865341415024,39.77000045776367,-1.8615494767977558,39.79999923706055,2.354835137114015,39.04999923706055,0.08898946767614513
6511,2006-07-27,40.08000183105469,41.68000030517578,39.9900016784668,40.20000076293945,6758400.0,0.007541555077018813,-10.26668616405783,-0.4137935570434384,49.34747198484079,47.497958658254376,0.17099176303248953,0.6471026112283695,0.956523933302762,5.6978159162924555,10.38988260709065,1.9000015258788991,-0.27154125291118447,-0.49149856567382955,-2.363399612471042,1.380402481123383,-1.4274490890724394,0.4444519577247803,2.2016161316339122,51.515186544519366,5.475297101091456,0.9359505233986072,7,0.3099994659423828,0.41499900817871094,1.752497673034668,4.999998092651367,3.229999542236328,3,0.077844281171348,-2.1074323365753176,39.77999877929688,-1.6388865341415024,39.77000045776367,-1.8615494767977558,39.79999923706055,0.077844281171348
6512,2006-07-28,42.36000061035156,42.5,39.97000122070313,40.02000045776367,6028300.0,0.05688619448939969,-1.0737706583952373,-19.500174841847603,61.1151848491277,48.73297919704634,-2.0099782909198396,-1.690424457330053,-1.4397386384376105,3.322702555443726,10.62451138796145,2.529998779296868,-0.2509619547714692,1.7700002670288058,-0.16710589967337341,3.707106433730985,0.8014471836777162,2.7385533503798953,-3.9799995422363352,95.9654368761268,43.63716706328702,0.9685530833510889,7,-1.9200000762939453,-1.864999771118164,-0.6500005722045898,2.719999313354492,1.5900001525878906,4,0.010387125126751329,-10.26668616405783,40.08000183105469,-2.1074323365753176,39.77999877929688,-1.6388865341415024,39.77000045776367,0.010387125126751329
6513,2006-07-31,42.18999862670898,42.93999862670898,41.63999938964844,42.20000076293945,4043000.0,-0.004013266789260617,-1.3423396797030596,-0.004274416913782733,48.24975043867213,48.37539043805904,-1.777655562361197,-1.5511188032904997,-1.3729646087525182,3.409367539922151,10.963286982069892,1.2999992370605398,-0.22017450989339693,1.568998336791985,-0.45216246955187955,3.5901591431358497,0.5584179336200563,2.579578739963914,-3.727597579956054,80.81841357368847,32.93473844371573,1.0105804031719319,7,-1.529998779296875,-1.529998779296875,-0.5299987792968679,2.8900012969970774,0.5,0,0.02085804922397272,-1.0737706583952373,42.36000061035156,-10.26668616405783,40.08000183105469,-2.1074323365753176,39.77999877929688,0.02085804922397272
6514,2006-08-01,41.45000076293945,41.88000106811523,41.040000915527344,41.88000106811523,2960200.0,-0.017539651288375646,2.9069746810738883,42.99084668189094,52.361392121982604,47.896739672331364,-0.9563812203047632,-0.8748783374428797,-0.7681988985676966,4.062476050792867,11.173124444930801,1.1499977111816335,-0.20396810133620846,0.8410003662109347,-1.1561442621182465,2.838144994540116,-0.15757194795365592,1.8395726803755252,-2.8084958129882907,61.892636268113755,14.580463638889022,0.9985723141645907,8,-0.7900009155273509,-0.7900009155273509,0.024999618530273438,3.6299991607666016,2.3600006103515625,1,0.0504221981693318,-1.3423396797030596,42.18999862670898,-1.0737706583952373,42.36000061035156,-10.26668616405783,40.08000183105469,0.0504221981693318
6515,2006-08-02,41.88999938964844,42.33000183105469,41.31999969482422,41.59000015258789,2397200.0,0.010615165708329544,-1.4047665541936685,-0.6976721491811829,57.17234331191485,49.57536566518955,-1.5499700992269254,-1.258091425782979,-1.1895867966731686,3.533272736682008,10.87607751083527,1.0100021362304688,-0.18458792331917095,1.2039989471435533,-0.8684307455835523,3.276428639870659,0.16778410077999695,2.2402137935071096,-3.0765546926269636,64.64645945692541,16.274004297360094,1.0362148463635539,8,-1.2299995422363352,-1.2299995422363352,-0.42999935150146484,3.190000534057617,2.3300018310546946,2,0.06851274704467958,2.9069746810738883,41.45000076293945,-1.3423396797030596,42.18999862670898,-1.0737706583952373,42.36000061035156,0.06851274704467958
6516,2006-08-03,42.459999084472656,42.86000061035156,41.18000030517578,41.47000122070313,3517600.0,0.01360705903865611,-1.140128193290991,3.3000012715689655,60.25640495098265,51.756633177623385,-1.9258747194522172,-1.7807772358285447,-1.6865788203631595,2.876796601552975,10.67452154847516,1.6800003051757812,-0.1434568655183881,1.6859987258911104,-0.533203521328268,3.905200973110489,0.5763976022814248,2.795599849500796,-3.481492230263683,83.83838513576882,33.145121516864805,1.109601123609688,8,-1.4750003814697266,-1.799999237060554,-1.639998435974121,2.6200008392333984,2.0300025939941406,3,0.034149806740568334,-1.4047665541936685,41.88999938964844,2.9069746810738883,41.45000076293945,-1.3423396797030596,42.18999862670898,0.034149806740568334
6517,2006-08-04,42.02000045776367,44.150001525878906,41.47999954223633,42.9900016784668,4756300.0,-0.010362662180788629,-1.60487610626056,-0.9798013270551315,56.8532935465686,53.26437867025806,-1.1401786344797245,-1.2654694133719318,-1.1887857562522868,3.20947809696235,10.405514023045944,2.670001983642578,-0.3162202583827991,1.1570001602172866,-1.1141933720997628,3.428193692534336,0.02140339405875835,2.292596926375815,-2.8830339326546977,31.51123311598149,-18.824758239399962,1.135596766158525,8,-0.43000030517578125,-0.7549991607666016,-1.359999656677246,3.059999465942383,4.270000457763672,4,0.03069968827877534,-1.140128193290991,42.459999084472656,-1.4047665541936685,41.88999938964844,2.9069746810738883,41.45000076293945,0.03069968827877534
6518,2006-08-07,41.68999862670898,42.54999923706055,41.36999893188477,41.97000122070313,2237900.0,-0.00785344663159615,-1.5652125237900008,0.2886621047664139,56.74372623853611,54.2662060077387,-0.574277939839483,-0.7901063595408075,-0.8223304720926023,3.427078601067251,9.609547793438376,1.1800003051757741,-0.11843425793266249,0.7089984893798729,-1.4702038265475323,2.888200805307278,-0.3806026685838333,1.798599647343579,-2.2522500015538043,20.90024384619513,-30.03981678867614,1.0896011579637028,8,-0.09999847412108664,-0.42499732971190696,-1.0849981307983327,3.3900012969970774,4.420001983642585,0,0.0542096956266771,-1.60487610626056,42.02000045776367,-1.140128193290991,42.459999084472656,-1.4047665541936685,41.88999938964844,0.0542096956266771
6519,2006-08-08,41.86000061035156,42.459999084472656,41.349998474121094,41.75,4423500.0,0.004077764193872513,-1.4395519635131964,-0.39285568316505953,50.1664748733868,54.69622692400135,-0.46559867050899584,-1.0701043304819677,-0.9728171250392208,3.181406858721445,10.211852984415366,1.1100006103515625,0.19937054970943535,0.9140005111694336,-1.1792105632719725,3.0072115856108397,-0.132605026051273,1.9606060483901402,-2.1395168111529657,22.895623760545,-22.9999138726642,1.046605537220704,8,0.20000076293945312,-0.5949993133544922,-1.1574993133544922,3.219999313354492,4.099998474121094,1,0.019827950412216744,-1.5652125237900008,41.68999862670898,-1.60487610626056,42.02000045776367,-1.140128193290991,42.459999084472656,0.019827950412216744
6520,2006-08-09,41.43000030517578,43.27000045776367,41.290000915527344,42.27999877929688,6013000.0,-0.010272343499905356,-2.5044324864459764,-7.727215980025034,59.946948394336424,55.873946525056425,0.24928287029526075,-0.6381695712641573,-0.5275734413381983,3.525602881237546,11.00030846565777,1.9799995422363281,0.435145378049981,0.4620002746582017,-1.642377117007321,2.5663776663237243,-0.5901884211745596,1.514188970490963,-1.4437454423763683,8.417504957819997,-38.30996408003752,1.0521886958327629,8,0.6300010681152344,-0.16499900817871094,-0.7274990081787109,3.6499996185302734,4.009998321533196,2,0.05744632031339636,-1.4395519635131964,41.86000061035156,-1.5652125237900008,41.68999862670898,-1.60487610626056,42.02000045776367,0.05744632031339636
6521,2006-08-10,41.47000122070313,42.18999862670898,41.150001525878906,41.400001525878906,3739800.0,0.0009655060398914284,-2.6491145882132234,-0.08235272998178685,68.05971423935229,56.64556090174805,0.47739137282746213,-0.634295044403693,-0.5654141946739344,3.3929319452324407,11.613636332437904,1.039997100830071,0.6118613041221934,0.4535011291503963,-1.6501726512983979,2.5571749095991905,-0.5983357610739972,1.5053380193747898,-1.2339215581189507,10.666656494140863,-38.216595745975454,1.0518368902243969,8,1.124999999999993,-0.2049999237060618,-0.7674999237060618,3.6099987030029226,3.659999847412095,3,0.06631299539550328,-2.5044324864459764,41.43000030517578,-1.4395519635131964,41.86000061035156,-1.5652125237900008,41.68999862670898,0.06631299539550328
6522,2006-08-11,40.61999893188477,41.52000045776367,40.27999877929688,41.47999954223633,3556700.0,-0.020496799223483353,1.6382945912602926,-12.285776566756144,56.029406814841444,57.50996716576686,1.178555827419423,0.24728774639685724,0.23984215786373397,4.149330525410861,11.873417124902975,1.2400016784667898,0.8064082700874451,-0.4085010528564368,-2.4995878135298426,1.682585707816969,-1.4540444331931397,0.6370423274802661,3.5300025939941335,11.37123617810929,-37.6068171618755,1.0455433803367027,8,1.595001220703118,0.6450023651122976,0.08250236511229758,4.460000991821282,3.6599998474121094,4,0.09527333452350861,-2.6491145882132234,41.47000122070313,-2.5044324864459764,41.43000030517578,-1.4395519635131964,41.86000061035156,0.09527333452350861
6523,2006-08-14,40.72000122070313,41.77999877929688,40.459999084472656,40.97999954223633,2810600.0,0.002461897869225682,-2.384603346163081,0.302323415127476,56.914118308808085,58.015825630969694,0.947774449624923,0.1652069706276933,0.10178088966102905,3.9595072458233815,12.202012457239073,1.3199996948242259,0.9501942350004526,-0.3144989013671804,-2.401092506819907,1.7720947040855464,-1.3577957040935473,0.7287979013591865,3.35260025024413,14.715792455068923,-34.593297146509286,1.0432968027263638,8,1.4949989318847585,0.5450000762939382,-0.017499923706061793,4.359998703002923,3.709999084472649,0,0.13678780765832288,1.6382945912602926,40.61999893188477,-2.6491145882132234,41.47000122070313,-2.5044324864459764,41.43000030517578,0.13678780765832288
6524,2006-08-15,42.77999877929688,42.97000122070313,41.27999877929688,41.4900016784668,4798200.0,0.05058932949015715,1.0239526155771779,-4.961559340933596,66.81613256663097,59.08735777038259,-1.0099274106540648,-1.7904803382355041,-1.934115012421806,1.8212345963005419,11.994668603644264,2.25,0.7785638418433081,1.6209987640380916,-0.5729344105312038,3.814931938607387,0.5240321767534439,2.7179653513227393,1.2167506378173698,83.61199319733986,32.13011532198062,1.0969665872846484,8,-0.5649986267089915,-1.5149974822998118,-2.0974979400634837,2.3000011444091726,0.7700004577636648,1,0.07784015722474069,-2.384603346163081,40.72000122070313,1.6382945912602926,40.61999893188477,-2.6491145882132234,41.47000122070313,0.07784015722474069
6525,2006-08-16,44.84000015258789,44.93000030517578,42.5,42.5099983215332,6126900.0,0.04815337615876536,-1.0680867089367865,1.806207029112997,72.2846277403392,60.423826969199986,-2.913891614561912,-3.8086916200107055,-3.9600874984073045,-0.31495899451120124,13.271942207351506,2.4300003051757812,0.8796238916815611,3.5305002212524386,0.7963153717591638,6.264685070745713,2.163407796505801,4.897592645999076,-4.5600013732910085,98.06451348269441,44.662394256005314,1.3670924247466392,8,-2.2350006103515625,-3.184999465942383,-4.129999160766602,0.23999977111816406,-1.1899986267089844,2,0.02497767457790978,1.0239526155771779,42.77999877929688,-2.384603346163081,40.72000122070313,1.6382945912602926,40.61999893188477,0.02497767457790978
6526,2006-08-17,44.88000106811523,45.79999923706055,44.5099983215332,44.75,5710600.0,0.000892081074737261,-3.229480517044069,0.05579440598824835,64.92890159851059,61.32111675274909,-2.87706968113109,-3.64575651836239,-3.9474846036472044,-0.4253062196845647,14.408539379947454,1.2900009155273438,0.997580629072786,3.3230010986328082,0.24061562358579636,6.40538657367982,1.7818083611092987,4.864193836156318,-4.507002258300766,83.33336788674758,33.856386691353116,1.5411927375235075,8,-1.8400020599365163,-2.7900009155273366,-4.170000076293938,0.19999885559082742,0.15999984741211648,3,0.012477663664576033,-1.0680867089367865,44.84000015258789,1.0239526155771779,42.77999877929688,-2.384603346163081,40.72000122070313,0.012477663664576033
6527,2006-08-18,45.31000137329102,45.45000076293945,44.16999816894531,44.72999954223633,3143900.0,0.009581111741133297,1.9767481059597949,4.461515889551048,67.93104083302427,62.564151707692226,-3.1193366066551462,-3.7763419234049067,-4.332984644796035,-0.9101348156915279,14.658813230104872,1.2800025939941406,1.0485895922280122,3.4400012969970746,0.16422701144168173,6.715775582552467,1.8021141542193746,5.0778884397747746,-4.719922546386719,90.82401030396863,43.4397378022482,1.637887142777698,8,-2.270002365112312,-3.220001220703132,-4.600000381469734,-0.23000144958496804,0.05999755859375,4,-0.0039726395877335285,-3.229480517044069,44.88000106811523,-1.0680867089367865,44.84000015258789,1.0239526155771779,42.77999877929688,-0.0039726395877335285
6528,2006-08-21,44.68000030517578,45.209999084472656,44.11999893188477,45.099998474121094,2998900.0,-0.01390423855706635,2.406253725293829,-0.7241324879640015,68.80091161856254,64.63464467937843,-2.258059808094366,-2.9112599028502615,-3.6461884277964884,-0.3586619715445778,15.391946286365743,1.19000244140625,1.0060209878281725,2.566000175476077,-0.7866512135529433,5.918651564505097,0.8896744809615669,4.242325869990587,-3.881524661865228,75.22126507839114,28.44647491938523,1.6763256945145117,8,-1.6400012969970703,-2.5900001525878906,-3.969999313354492,0.39999961853027344,-0.17000198364257812,0,-0.008952585567296056,1.9767481059597949,45.31000137329102,-3.229480517044069,44.88000106811523,-1.0680867089367865,44.84000015258789,-0.008952585567296056
6529,2006-08-22,43.810001373291016,45.16999816894531,43.65999984741211,44.77999877929688,4306600.0,-0.01947177542395817,-1.3779492555335617,2.309527702089027,60.64301697454175,64.71198563273457,-1.2095627353816596,-1.8161927123708352,-2.6896472877761823,0.4306249378825271,16.12525862557116,1.5099983215332031,1.0209099073655068,1.4940011978149386,-1.7490413708089108,4.737043766438788,-0.1275200864969861,3.1155224821268632,-2.8114647862304594,39.69702048955293,-4.618133286418441,1.6215212843119244,8,-0.7700023651123047,-1.720001220703125,-3.1000003814697266,1.269998550415039,0.9300003051757812,1,0.01415199526249622,2.406253725293829,44.68000030517578,1.9767481059597949,45.31000137329102,-3.229480517044069,44.88000106811523,0.01415199526249622
6530,2006-08-23,43.31999969482422,44.25,43.02999877929688,43.9900016784668,3803700.0,-0.01118469899810437,1.0504245859125192,0.690725541629465,54.80984139581919,63.23977753900867,-0.4730131151861059,-1.1039869902810793,-2.1311977146201357,0.8494985554090277,17.20602599546455,1.220001220703118,1.0577990606453653,0.8269994735717745,-2.2133407381180703,3.8673396852616193,-0.6931706322731515,2.3471695794167005,-2.1294046017636603,10.469345400811461,-27.65477099174675,1.520170105844923,8,-0.2800006866455078,-1.2299995422363281,-2.6099987030029297,1.760000228881836,1.1500015258789134,2,0.005309315416819116,-1.3779492555335617,43.810001373291016,2.406253725293829,44.68000030517578,1.9767481059597949,45.31000137329102,0.005309315416819116
6531,2006-08-24,43.20000076293945,43.5099983215332,42.72000122070313,43.40999984741211,4142400.0,-0.0027700584656076277,2.8536816836933725,0.3134305414007299,56.84454109512656,63.330348014595906,-0.09142046021437977,-0.7781573910752115,-1.970136222549982,0.8980672278334936,18.695287575813392,0.789997100830071,1.1741528116898792,0.5510005950927734,-2.2810711677315325,3.3830723579170794,-0.865035286319376,1.9670364765049229,-1.8250295041188949,17.582403762717192,-20.495086587273967,1.4160358814121528,8,-0.07000160217285156,-1.1100006103515625,-2.489999771118164,1.6249980926513672,0.8499984741210938,3,0.010416684143336852,1.0504245859125192,43.31999969482422,-1.3779492555335617,43.810001373291016,2.406253725293829,44.68000030517578,0.010416684143336852
6532,2006-08-25,42.79999923706055,43.5,42.68999862670898,43.18000030517578,3423800.0,-0.009259294417005237,-1.699994277975889,1.8095367847411443,56.38664743370821,63.27174013958481,0.7267607404224279,-0.3620654070873002,-1.583164769312333,1.2350836973621284,19.744218901422663,0.8100013732910227,1.233973494935043,0.12899913787841655,-2.7004547713669282,2.9584530471237613,-1.2857278167442558,1.543726092501089,-1.2480268591103894,4.365102792448987,-34.40281338033895,1.4147269546226728,8,0.7399997711181641,-0.7099990844726562,-2.089998245239258,1.8699989318847656,1.0499992370605469,4,0.05233648874757879,2.8536816836933725,43.20000076293945,1.0504245859125192,43.31999969482422,-1.3779492555335617,43.810001373291016,0.05233648874757879
6533,2006-08-28,43.06999969482422,43.349998474121094,42.4900016784668,42.84000015258789,4940400.0,0.0063084220228182275,1.1772150676266218,-0.6052602519700848,56.88280948925635,62.168037575432066,0.9221359186204268,-0.5931702309952414,-1.8459180157713604,0.8827504998196858,20.526764813449144,0.8599967956542969,1.2522909010033132,0.3549995422363281,-2.4703262585720793,3.1803253430447356,-1.057663358167872,1.7676624426405283,-1.348106242509644,21.641745368624075,-18.343507001110577,1.4126629004042026,8,1.0750007629394531,-0.6550006866455078,-2.5749988555908203,0.8850002288818359,2.0600013732910085,0,0.05340142218150401,-1.699994277975889,42.79999923706055,2.8536816836933725,43.20000076293945,1.0504245859125192,43.31999969482422,0.05340142218150401
6534,2006-08-29,43.540000915527344,43.709999084472656,42.70000076293945,43.290000915527344,4734700.0,0.01091249649485393,2.4237443749030154,1.0869586850878212,61.947895524928555,61.01951177371977,0.6384143607124031,-0.9471252668030701,-2.267277036027579,0.32784293312096224,21.84949535503383,1.0099983215332031,1.464390475463027,0.7205007553100558,-2.0621035040328692,3.5031050146529807,-0.6708013743614103,2.111802884981522,-1.654983231822932,59.659104455614006,15.03298897017455,1.391302129671463,8,0.6049995422363281,-1.1250019073486328,-3.057499885559082,0.24499893188475852,1.5099983215332031,1,0.02227830467637726,1.1772150676266218,43.06999969482422,-1.699994277975889,42.79999923706055,2.8536816836933725,43.20000076293945,0.02227830467637726
6535,2006-08-30,44.7599983215332,44.9900016784668,43.09000015258789,43.72999954223633,4238600.0,0.028020151133501203,1.550328216366783,4.1199951171875,66.43354218248567,61.186694060828124,-0.6639457102614585,-2.045983811659326,-3.4179724807800937,-0.9467182117046988,23.21065094322868,1.9000015258789062,1.7211426324810049,1.7969982147216825,-1.078247401978139,4.672243831421504,0.35937540637177534,3.2346210230715897,-2.7183813756945483,90.79986572265625,40.14816566104183,1.4376228083499105,8,-0.7899971008300781,-2.344999313354492,-4.317497253417969,-1.43499755859375,1.7300033569335938,2,-0.00044675254281201227,2.4237443749030154,43.540000915527344,1.1772150676266218,43.06999969482422,-1.699994277975889,42.79999923706055,-0.00044675254281201227
6536,2006-08-31,43.90999984741211,44.9900016784668,43.849998474121094,44.9900016784668,2790400.0,-0.01899013641634062,1.1111134658585173,-1.0485467097271193,66.43356749954836,61.020308134886356,0.037982436095035155,-1.1402461075243622,-2.542259584541391,-0.14448540609174643,24.32577199965977,1.1400032043457031,1.6969308262525544,0.8744997024536119,-2.0203996526651054,3.769399057572329,-0.5729499751057432,2.321949380012967,-1.7180476099245823,56.7999267578125,1.1307877598178635,1.4474496775593573,8,-0.05999946594238281,-1.0249996185302734,-3.467498779296875,-0.8949985504150462,3.970001220703118,3,0.012753390463152714,1.550328216366783,44.7599983215332,2.4237443749030154,43.540000915527344,1.1772150676266218,43.06999969482422,0.012753390463152714
6537,2006-09-01,43.310001373291016,44.2599983215332,43.25,44.18000030517578,2019400.0,-0.013664278665590945,-1.0403971902297677,0.8055532008081493,62.32160117134087,60.30038475186173,0.3625746750215484,-0.4623539049079426,-1.893974369133332,0.42037936045352353,24.59496841766701,1.0099983215332031,1.3891672933188417,0.21000118255615519,-2.6468652275190934,3.0668675926314037,-1.2184320224814726,1.638434387593783,-0.9737272558205703,32.79998779296875,-26.8907792730078,1.428433205037625,9,0.5199985504150391,-0.4250011444091797,-2.8675003051757812,-0.5600013732910156,4.430000305175781,4,0.017086073431202387,1.1111134658585173,43.90999984741211,1.550328216366783,44.7599983215332,2.4237443749030154,43.540000915527344,0.017086073431202387
6538,2006-09-05,43.95000076293945,44.099998474121094,42.77999877929688,43.27000045776367,2783700.0,0.014777173155277712,1.6938886726352522,-0.7816105057768619,56.43565436745056,59.832900017740485,-0.43791645107790345,-0.9743118362745449,-2.468228022112882,-0.26256587216784055,24.816969240021947,1.3199996948242116,1.2160288738075238,0.7370004653930664,-2.0632635478453594,3.537264478631492,-0.66313154122615,2.137132472012283,-1.475177640685402,54.58513101564192,-1.993849008879586,1.4001320066192138,9,-0.20999908447265625,-0.9100017547607422,-3.4825000762939453,-1.4449996948242259,4.380001068115234,1,-0.002275364893797316,-1.0403971902297677,43.310001373291016,1.1111134658585173,43.90999984741211,1.550328216366783,44.7599983215332,-0.002275364893797316
6539,2006-09-06,42.68999862670898,43.72000122070313,42.63000106811523,43.47999954223633,3115200.0,-0.028668990087776347,-1.3956151750157137,-1.1617655308597754,37.03256158963801,57.85764670594257,0.7224824998450075,0.37003161572148,-1.165759626289578,0.9320378278678234,25.020322528687167,1.3199996948242259,0.9240451635904279,-0.5645015716552777,-3.3042864591783,2.1752833158677447,-1.9343940154167925,0.805390872106237,-0.08216845986266463,2.542268774447993,-46.7736441083573,1.3698924437615123,9,1.0500030517578196,0.35000038146973367,-2.029998779296875,-0.28499794006346946,6.14000320434571,2,0.057156301707624424,1.6938886726352522,43.95000076293945,-1.0403971902297677,43.310001373291016,1.1111134658585173,43.90999984741211,0.057156301707624424
6540,2006-09-07,43.810001373291016,44.2599983215332,42.45000076293945,42.47999954223633,5584200.0,0.02623571755941234,-1.6043141775069982,-1.68354467053607,44.2902914558135,56.462730079352234,-0.35839277826666205,-0.5929247953564314,-2.2084514463027674,-0.22931199161893545,24.915889831791695,1.80999755859375,0.6784637191783105,0.4365011215209975,-2.1732805706159013,3.0462828136578963,-0.8683897245474554,1.7413919675894505,1.9899978637695312,53.54331181684654,8.177997086416504,1.3048908460684496,9,-0.09000015258789062,-0.7700023651123047,-3.1500015258789134,-1.8050003051757884,5.000000000000007,3,0.02830399052499244,-1.3956151750157137,42.68999862670898,1.6938886726352522,43.95000076293945,-1.0403971902297677,43.310001373291016,0.02830399052499244
6541,2006-09-08,44.22000122070313,44.36000061035156,43.40999984741211,43.86999893188477,3372800.0,0.009358590152021229,2.015870324733191,0.2631592533529135,44.17112360554491,55.10544965400075,-0.6799989408852696,-0.8288327806816227,-2.5396177636463833,-0.7071161126195662,24.950036219893374,0.9500007629394531,0.578205278546676,0.7090009689331112,-1.764742948887907,3.1827448867541293,-0.5278709899774015,1.9458729278436238,1.5129980468749906,92.67018843807145,50.8634418066646,1.2368719589105104,9,-0.5000000000000071,-1.1800022125244212,-3.56000137329103,-2.31000137329103,5.319999694824212,4,0.051334246836268305,-1.6043141775069982,43.810001373291016,-1.3956151750157137,42.68999862670898,1.6938886726352522,43.95000076293945,0.051334246836268305
6542,2006-09-11,44.4900016784668,45.18999862670898,43.65999984741211,44.099998474121094,3157900.0,0.006105844647450009,-1.4094460280605314,1.1142875826966463,48.94327813550872,54.22327950358435,-0.7655699373677862,-0.8369474063168951,-2.786951659995978,-1.0533000814447178,25.895633780459065,1.529998779296868,0.5864515536803765,0.7855012893676729,-1.3130647228371757,2.8840673015725216,-0.2637817167347478,1.8347842954700937,1.1773376190185516,74.4526462046519,35.34944188746794,1.0492830061024232,9,-0.6700019836425781,-1.450002670288086,-3.6675024032592773,-3.8300018310546946,3.829998016357422,0,0.0761968815858507,2.015870324733191,44.22000122070313,-1.6043141775069982,43.810001373291016,-1.3956151750157137,42.68999862670898,0.0761968815858507
6543,2006-09-12,46.290000915527344,46.63999938964844,44.349998474121094,44.77999877929688,6738800.0,0.04045851133181122,1.072399877101105,3.87176853780919,62.49999519317475,54.28462391116726,-2.302958596946695,-2.317057182344371,-4.529360861038839,-2.933521109512526,26.99930514191371,2.2900009155273438,0.6348398128314514,2.3070005416870103,0.40712605458623585,4.206875028787785,1.357063298136623,3.2569377852373975,-3.8400001525878906,91.64681172232272,50.445096063622366,0.9499372435503873,9,-1.7450008392333984,-2.8300018310546875,-4.862500190734863,-5.024999618530273,0.1100006103515554,1,0.03132427596157328,-1.4094460280605314,44.4900016784668,2.015870324733191,44.22000122070313,-1.6043141775069982,43.810001373291016,0.03132427596157328
6544,2006-09-13,46.11000061035156,46.83000183105469,45.56000137329102,46.25,5343900.0,-0.0038885353557079894,-1.0483913640027438,-0.0927146964162111,64.51613287371723,54.0715784324152,-1.9222066390964159,-1.9761060981108756,-4.296543273428952,-2.826183095621481,27.525482648468554,1.2700004577636648,0.7269533462883828,1.9605001449584947,-0.07433884398547974,3.995339133902469,0.9430806504865075,2.977919639430482,-3.576199874877929,83.5616199743771,36.88320827341225,1.0174194944719883,9,-1.4699993133544922,-2.5550003051757812,-4.682499885559082,-4.844999313354492,0.34999847412109375,2,0.04814576428794792,1.072399877101105,46.290000915527344,-1.4094460280605314,44.4900016784668,2.015870324733191,44.22000122070313,0.04814576428794792
6545,2006-09-14,45.959999084472656,46.18999862670898,45.36999893188477,45.70000076293945,2980200.0,-0.0032531234850001756,1.277785136402415,-1.8571389645776566,64.3153392329216,53.83621973612334,-1.7702441794996346,-1.8318128593678509,-4.051179698813023,-2.7447056112293495,27.112520968063937,0.8199996948242045,0.804483285777323,1.7544986724853544,-0.4173839296633872,3.926381274634096,0.6685573714109836,2.840439973559725,-3.254350305175784,74.5613379540965,23.20269757458003,1.0859413010743695,9,-1.319997787475586,-2.404998779296875,-4.297497749328613,-4.694997787475586,0.13000106811523438,3,0.06244566587799705,-1.0483913640027438,46.11000061035156,1.072399877101105,46.290000915527344,-1.4094460280605314,44.4900016784668,0.06244566587799705
6546,2006-09-15,45.43999862670898,46.86999893188477,45.29999923706055,45.97999954223633,5539600.0,-0.011314196434337176,-2.8292689734739054,-2.0769400061622703,63.52458407692548,53.96988450341053,-1.1291298278771578,-1.33621619564763,-3.4511768303699384,-2.300461434059777,26.45682614750354,1.5699996948242259,0.7895317243079489,1.206498336791988,-1.0158501849278991,3.428846858511875,0.09532407593204795,2.317672597651928,-2.569375725341793,55.45169118293642,-1.77483971113368,1.1111742608599435,9,-0.7799987792968679,-1.8649997711181499,-3.7774972915649343,-4.174997329711907,1.25,4,0.07416379507989701,1.277785136402415,45.959999084472656,-1.0483913640027438,46.11000061035156,1.072399877101105,46.290000915527344,0.07416379507989701
6547,2006-09-18,45.13000106811523,45.72999954223633,44.77000045776367,45.33000183105469,3893300.0,-0.006822129576639968,-1.0869500317199687,0.37037115528618075,60.51021190644955,54.42261311885486,-0.5965491307591009,-1.0966194865530952,-3.0483001692196297,-2.0791704795869848,25.861280370763808,0.9599990844726562,0.6020817363010451,0.9055007934570227,-1.2998847476919053,3.1108863346059508,-0.1971919771174413,2.0081935640314867,-2.0194156049169862,30.95247826606866,-29.503993245255742,1.1026927705744654,9,-0.4700012207031179,-1.5550022125243999,-3.1999998092651296,-3.864999771118157,0.6299972534179759,0,0.09771769871567382,-2.8292689734739054,45.43999862670898,1.277785136402415,45.959999084472656,-1.0483913640027438,46.11000061035156,0.09771769871567382
6548,2006-09-19,44.27999877929688,45.08000183105469,43.5099983215332,45.040000915527344,4352700.0,-0.01883452844451361,2.7380859392739394,3.7999961853171156,53.63456700189539,56.267280386883456,0.34105128065886703,-0.2931508105440699,-2.08404440953025,-1.3195666518301365,24.86515022321817,1.6200027465820241,0.4521026569904194,0.07549858093262429,-2.1197256768571933,2.270722838722442,-1.0221135479622845,1.173110709827533,-0.9438485079774495,22.91667612771984,-36.085760241932704,1.0976121288949072,9,0.38000106811522727,-0.6149997711181712,-2.5399980545044016,-3.014997482299812,5.3100013732910085,1,0.09123760223354482,-1.0869500317199687,45.13000106811523,-2.8292689734739054,45.43999862670898,1.277785136402415,45.959999084472656,0.09123760223354482
6549,2006-09-20,44.43000030517578,44.70000076293945,43.90999984741211,44.650001525878906,3549100.0,0.003387568428502963,3.9375104308227833,0.28947447673543414,48.188815279551015,56.70044970063206,0.518333645241924,-0.4156316492011811,-2.219822245028979,-1.5440449815238253,24.219730568934374,0.7900009155273438,0.39538470528432157,0.194500160217288,-1.994770151570485,2.383770472005061,-0.900134995676602,1.289135316111178,-0.9200019836425781,27.381006444112366,-26.459171631200682,1.0946351558938876,9,0.7099990844726562,-0.35500144958495383,-2.689999580383301,-3.164999008178711,5.239997863769531,2,0.04433943747854596,2.7380859392739394,44.27999877929688,-1.0869500317199687,45.13000106811523,-2.8292689734739054,45.43999862670898,0.04433943747854596
6550,2006-09-21,43.54999923706055,44.7400016784668,43.2599983215332,44.68000030517578,3972500.0,-0.019806460996416475,1.3679981445369125,5.136339991677071,48.03063274677191,57.12928404965729,1.517115781919891,0.5085579234714146,-1.284916387859461,-0.7319396272140395,23.875887164384267,1.4800033569335938,0.36051830248135275,-0.6970008850097642,-2.8683658109162025,1.474364040896674,-1.7826833479629869,0.3886815779434585,3.319999694824226,8.033264999894314,-43.55575403884377,1.0856824629532207,9,1.5149993896484375,1.1100006103515625,-1.8099985122680664,-2.2849979400634766,4.63999938964843,3,0.06681974508361721,3.9375104308227833,44.43000030517578,2.7380859392739394,44.27999877929688,-1.0869500317199687,45.13000106811523,0.06681974508361721
6551,2006-09-22,43.650001525878906,44.20000076293945,43.31999969482422,43.63999938964844,3007500.0,0.002296263847767488,-1.707689237883963,-0.008851439624877205,51.96759100845193,57.46531881331764,1.4837927746493662,0.467991286772488,-1.3119231990298417,-0.9076096361808581,23.769984778746643,0.8800010681152344,0.6395216291116839,-0.6194986343383775,-2.754199226109897,1.515201957433142,-1.6868489302241372,0.4478516615473822,3.1477973937988324,15.789595611401461,-36.599093811536626,1.0673502958857606,9,1.4149971008300781,1.0099983215332031,-1.5200014114379883,-1.9950008392333984,5.729999542236321,4,0.055899164751743946,1.3679981445369125,43.54999923706055,3.9375104308227833,44.43000030517578,2.7380859392739394,44.27999877929688,0.055899164751743946
6552,2006-09-25,45.040000915527344,45.31000137329102,43.209999084472656,44.040000915527344,4055300.0,0.03184420025333434,1.7272740784043517,99.97864225781846,55.804040974432624,56.72132390012407,0.20117058095109286,-0.7858809036579046,-2.6074016719602895,-2.392467625419471,23.9387879965605,2.1000022888183665,0.8202210706982598,0.6585006713867188,-1.3846575909337062,2.7016589337071437,-0.3630784597734902,1.6800798025469277,1.6870419921875026,87.14284935776887,33.58485944615642,1.021579131160211,9,-1.9073486328125e-06,-0.3800010681152344,-2.475001335144043,-2.950000762939453,4.129997253417969,0,0.03663405145741905,-1.707689237883963,43.650001525878906,1.3679981445369125,43.54999923706055,3.9375104308227833,44.43000030517578,0.03663405145741905
6553,2006-09-26,45.36999893188477,45.59000015258789,44.599998474121094,45.20000076293945,3499800.0,0.007326776413178582,2.245903894739475,0.1699981689453196,65.83923273242138,56.86833499553565,-0.30514279567277924,-0.9852480453817734,-2.8441876082899213,-2.8248309115705794,24.350949577325675,0.9900016784667969,0.9936847728097007,0.8734987258911175,-1.1170817577345673,2.8640792095168024,-0.12179151592172133,1.8687889677039564,1.2163622229003863,90.7562553794423,29.475070658559204,0.9952902418128424,9,-0.3299999237060618,-0.7099990844726634,-2.804999351501472,-3.279998779296882,2.670001983642571,1,0.008595975288294477,1.7272740784043517,45.040000915527344,-1.707689237883963,43.650001525878906,1.3679981445369125,43.54999923706055,0.008595975288294477
6554,2006-09-27,44.5099983215332,45.75,44.290000915527344,45.29999923706055,3103500.0,-0.018955270676614178,-1.373990497339007,-4.6471142626333215,54.26827169189172,55.75199415764344,0.33975886125396926,-0.05149166054452792,-1.8890526921378878,-2.0786644980462796,24.465423226540395,1.4599990844726562,1.0805129204788884,-0.03500175476074219,-1.9740572601462105,1.9040537506247261,-1.0045295074534764,0.934525997931992,1.9413083504394564,51.18105387732298,-10.621260979907298,0.9695277526927338,9,0.5300006866455078,0.15000152587890625,-1.9449987411499023,-2.4199981689453125,2.890003204345696,2,0.11413170124962835,2.245903894739475,45.36999893188477,1.7272740784043517,45.040000915527344,-1.707689237883963,43.650001525878906,0.11413170124962835
6555,2006-09-28,44.7400016784668,44.75,43.86999893188477,44.27999877929688,2982600.0,0.00516745373190286,2.6666746139601862,-0.5822814760446857,53.241894846691615,54.6094731320619,-0.09107818273859891,-0.2983673786467307,-2.0689340488764785,-2.407790157855274,23.74583891325753,0.8800010681152273,0.8672207661405764,0.19600143432617045,-1.7426078657809896,2.1346107344333305,-0.7733032157274096,1.1653060843797505,1.5816526900058605,60.23630088639115,2.241960753670867,0.9693046500535797,9,-0.26000213623046875,-0.0800018310546875,-2.175002098083496,-2.6500015258789062,2.9299964904785156,3,0.11019213914896442,-1.373990497339007,44.5099983215332,2.245903894739475,45.36999893188477,1.7272740784043517,45.040000915527344,0.11019213914896442
6556,2006-09-29,44.47000122070313,44.86000061035156,43.97999954223633,44.66999816894531,2794000.0,-0.006034878132193167,2.034476861961011,-0.434773234262391,49.875308992545214,53.427817252739196,0.030014647151979545,0.016588590327444308,-1.6896635134811575,-2.2345385136217715,23.014430644595762,0.8800010681152344,0.6232727094308146,-0.10199909210204083,-2.018098082139524,1.8140998979354421,-1.0600485871207823,0.8560504029167006,1.7271869364095238,49.606365435851814,-6.045610781985658,0.958049495018743,9,0.00999832153319602,0.18999862670897727,-1.9050016403198313,-2.3800010681152415,4.149997711181641,4,0.08365183952983535,2.6666746139601862,44.7400016784668,-1.373990497339007,44.5099983215332,2.245903894739475,45.36999893188477,0.08365183952983535
6557,2006-10-02,44.04999923706055,45.13999938964844,44.02000045776367,44.61000061035156,2451900.0,-0.009444613719665318,-2.612906004466895,2.8000495918212636,33.1325450021515,51.14981480832321,0.31369602025569066,0.5216153684597629,-1.1346495946588036,-1.9003394503140285,22.879580269299975,1.1199989318847656,0.3623582238101335,-0.5590009689331055,-2.3995833608052877,1.2815814229390767,-1.4792921648692001,0.3612902270029892,2.027701357146512,9.574478878154645,-39.80906289773877,0.9202911959360914,10,0.43000030517578125,0.6100006103515625,-1.4399995803833008,-1.9599990844726562,5.310001373291016,0,0.12099890858954643,2.034476861961011,44.47000122070313,2.6666746139601862,44.7400016784668,-1.373990497339007,44.5099983215332,0.12099890858954643
6558,2006-10-03,43.849998474121094,44.38999938964844,43.36999893188477,43.77000045776367,2568300.0,-0.004540312517671619,-1.3181800448226597,-0.14285325031845833,33.03304576139739,49.465840417417255,0.4987339484157758,0.75231147722603,-0.8233557100720361,-1.7688554552471913,22.943256808630498,1.0200004577636648,0.12392664480816507,-0.7540016174316406,-2.6026475037172574,1.0946442688539761,-1.6783245605744526,0.1703213257111713,2.1129940596965895,20.168038941950677,-23.86393445820086,0.9243229431428092,10,0.6300010681152344,0.8100013732910156,-1.034998893737793,-1.7599983215332031,5.620002746582038,1,0.1213226882542291,-2.612906004466895,44.04999923706055,2.034476861961011,44.47000122070313,2.6666746139601862,44.7400016784668,0.1213226882542291
6559,2006-10-04,45.13000106811523,45.2599983215332,43.38000106811523,43.72999954223633,3535300.0,0.029190482064658463,1.2650623451711878,17.50045300653274,44.67267843720077,49.092734383020456,-0.7504490704107525,-0.353651481146116,-1.9739297190864704,-3.103601675813472,23.3631914771302,1.8799972534179759,-0.0381992847482735,0.4040008544921818,-1.2213690619722115,2.029370770956575,-0.40868410374001485,1.2166858127243785,0.722871727728652,93.12183622227744,50.76424522713067,0.8126849582321972,10,-0.6500015258788991,-0.4700012207031179,-1.8500013351440359,-3.0400009155273366,2.7199974060058665,2,0.06448038507732412,-1.3181800448226597,43.849998474121094,-2.612906004466895,44.04999923706055,2.034476861961011,44.47000122070313,0.06448038507732412
6560,2006-10-05,45.04999923706055,45.13999938964844,44.43000030517578,44.91999816894531,2733100.0,-0.0017726973002710755,3.5806189626530487,0.09285780458962124,47.34694788458568,48.57932959147976,-0.4864517063370499,-0.18549963693810412,-1.7630827193743386,-3.068666485777605,23.4582185860989,0.7099990844726562,-0.06106446128156762,0.26199913024902344,-1.3099739338024818,1.8339721943005287,-0.5239874017767292,1.047985662274776,0.6971586103284864,88.88893374131092,46.19707589673772,0.785986532025754,10,-0.5699996948242188,-0.3899993896484375,-1.7699995040893555,-2.9599990844726562,3.5,3,0.05216431362078944,1.2650623451711878,45.13000106811523,-1.3181800448226597,43.849998474121094,-2.612906004466895,44.04999923706055,0.05216431362078944
6561,2006-10-06,46.4900016784668,46.9000015258789,45.06999969482422,45.31999969482422,5771600.0,0.03196453864135984,-1.1916163561232587,8.999941312831949,58.018853919907784,48.82541991875478,-1.655307974581703,-1.5249022200784594,-3.062480768722523,-4.545340493815388,23.87262376027186,1.8500022888183523,0.010381209323192309,1.5885015487670913,-0.1316124776475931,3.3086155751817756,0.7284445355597455,2.448558561974437,-3.2800025939941406,88.38528197940512,42.38226521159633,0.8600570132073435,10,-1.355001449584961,-1.8150005340576172,-3.297501564025879,-4.400001525878906,2.879997253417976,4,0.02538172613198819,3.5806189626530487,45.04999923706055,1.2650623451711878,45.13000106811523,-1.3181800448226597,43.849998474121094,0.02538172613198819
6562,2006-10-09,47.88000106811523,48.52000045776367,46.27000045776367,46.349998474121094,5056300.0,0.02989888878176239,-1.6627240572159911,1.3076923076923017,69.95563201853376,49.28279761721171,-2.9056477791289126,-2.791005831284103,-4.366327314737852,-5.951527261645829,24.06824795548851,2.25,0.19848353748622571,2.8090009689330984,0.6480170154107796,4.969984922455417,1.728508992171939,3.8894929456942577,-4.596201934814445,87.57283106747774,37.052974535276505,1.0804919767611596,10,-1.9350013732910085,-2.3950004577636648,-4.512500762939446,-5.790000915527337,2.9300003051757955,0,0.015455259967868562,-1.1916163561232587,46.4900016784668,3.5806189626530487,45.04999923706055,1.2650623451711878,45.13000106811523,0.015455259967868562
6563,2006-10-10,47.7400016784668,48.709999084472656,46.599998474121094,47.9000015258789,4924800.0,-0.0029239637954323605,1.3707939093256754,-0.10457488636958204,68.3684594023255,50.849485140593245,-2.6754626597030366,-2.6738983600845216,-4.134545091054939,-5.820071463242272,23.546527615407935,2.1100006103515625,0.3548285184618152,2.596501541137698,0.18101306904297587,5.01199001323242,1.388757305090337,3.8042457771850593,-4.246754492187499,81.80116759839314,27.183111043508077,1.2077442360473618,10,-1.700002670288086,-2.160001754760742,-4.382501602172852,-5.650001525878906,2.6899986267089844,1,0.033933784560704616,-1.6627240572159911,47.88000106811523,-1.1916163561232587,46.4900016784668,3.5806189626530487,45.04999923706055,0.033933784560704616
6564,2006-10-11,48.33000183105469,48.97000122070313,47.599998474121094,47.7400016784668,4959700.0,0.012358611894519811,-2.1494078494477664,-3.6875044703527853,77.40823194725581,53.5346337073226,-2.9799883350783816,-3.2559903185312606,-4.600158200330412,-6.425809436916495,22.94598058866705,1.3700027465820384,0.39079184951133783,3.0755016326904325,0.2963489309456051,5.85465433443526,1.6859252818180224,4.465077983562843,-4.523749530883791,85.90309998706014,24.343447551950334,1.3895763508724122,10,-2.160001754760735,-2.6200008392333984,-4.940001487731934,-6.240001678466797,2.7199974060058594,2,0.023587820121205416,1.3707939093256754,47.7400016784668,-1.6627240572159911,47.88000106811523,-1.1916163561232587,46.4900016784668,0.023587820121205416
6565,2006-10-12,48.83000183105469,48.849998474121094,47.33000183105469,48.6500015258789,4268500.0,0.010345540679841614,12.81855384081845,0.3050851841075994,78.39909217000819,56.703942949262924,-3.1724238293471316,-3.720715522593437,-4.981581162967792,-6.863753944685655,22.412922132316826,1.5199966430664062,0.32342708169665,3.4320014953613267,0.2345629243872338,6.62944006633542,1.8332822098742838,5.03072078084837,-4.610649617241215,96.4102734647804,27.860536042108663,1.5987192854870451,10,-2.660001754760735,-3.1200008392333984,-5.440001487731934,-6.740001678466797,2.8599967956542898,3,-0.020069697321009272,-2.1494078494477664,48.33000183105469,1.3707939093256754,47.7400016784668,-1.6627240572159911,47.88000106811523,-0.020069697321009272
6566,2006-10-13,48.81000137329102,49.06999969482422,48.29999923706055,48.63999938964844,4253100.0,-0.000409593631244598,1.2318898269008565,0.9444538634340717,74.32254768241498,61.280609913736654,-2.7625660916850663,-3.62094564258679,-4.859166878455845,-6.757712568650781,21.552466427515526,0.7700004577636719,0.45545729215975683,3.2435009002685646,-0.29974486183019877,6.786746662367328,1.471878019219183,5.015123781317946,-4.2105972389263755,90.71434312938801,23.50375760966965,1.7716228810493801,10,-2.5900020599365305,-2.6700019836425852,-5.430001258850105,-6.720001220703132,3.3799972534179545,4,-0.0053268209161073665,12.81855384081845,48.83000183105469,-2.1494078494477664,48.33000183105469,1.3707939093256754,47.7400016784668,-0.0053268209161073665
6567,2006-10-16,49.540000915527344,49.66999816894531,48.7599983215332,49.4000015258789,3105000.0,0.014955941849978727,3.550068665598535,0.8235162122742136,75.58279354282782,66.00835966722892,-2.9412121229710664,-4.2199796824557225,-5.461973743220582,-7.402300959779879,21.29726138402834,0.9099998474121094,0.6208452464752767,3.75300045013428,-0.2009469212347028,7.706947821503263,1.7760267644497887,5.729974135818772,-4.493537225116739,95.7655613569886,30.230734777394147,1.97697368568449,10,-3.0150012969970703,-3.1000022888183594,-6.160000801086426,-7.450000762939453,2.3699989318847656,0,-0.0034316104259353164,1.2318898269008565,48.81000137329102,12.81855384081845,48.83000183105469,-2.1494078494477664,48.33000183105469,-0.0034316104259353164
6568,2006-10-17,48.31999969482422,49.099998474121094,48.0,49.0,4641800.0,-0.02462658857805433,1.5000043348967862,-4.857166212533813,72.38540125306565,69.08755109121391,-1.1403839034336372,-2.826720487654555,-4.115695355353054,-6.112376639261797,21.926109895958177,1.5400009155273438,0.8350647349647105,2.3309991836547823,-1.710600936371108,6.372599303680673,0.3101991236418371,4.3517992436677275,-2.7187118669894517,42.30766722746065,-24.00832220600963,2.020800060012944,10,-1.2700004577636719,-1.8800010681152344,-4.890000343322754,-6.229999542236328,4.1100006103515625,1,0.051531492015582936,3.550068665598535,49.540000915527344,1.2318898269008565,48.81000137329102,12.81855384081845,48.83000183105469,0.051531492015582936
6569,2006-10-18,46.4000015258789,48.02000045776367,46.1500015258789,47.88999938964844,7019600.0,-0.039735061694360474,1.1371416364397402,2.1911723457011854,58.13724745883402,70.28647326613039,1.0937259232686785,-0.7921831354937794,-2.0946075146139407,-4.142650163535123,22.015238754241057,2.1699981689453196,1.2007110787953934,0.3125009536743093,-3.6646289217838373,4.289630829132456,-1.676063984054764,2.3010658914033826,-0.3104684571108649,7.1022795005342605,-57.50492413142691,1.988564937729073,10,0.9699974060058665,0.03999710083008523,-2.3975019454955984,-3.890001296997063,5.319999694824233,2,0.08685341911140254,1.5000043348967862,48.31999969482422,3.550068665598535,49.540000915527344,1.2318898269008565,48.81000137329102,0.08685341911140254
6570,2006-10-19,46.459999084472656,47.040000915527344,45.790000915527344,46.4000015258789,4093800.0,0.0012930507892396914,1.049178277509568,-0.040266875579250544,59.95994379147859,70.50214991852714,1.402229848826579,-0.6566600598363834,-2.036871658585426,-4.15190603619223,22.57917720110268,1.25,1.6186010551632677,0.22699851989746378,-3.568008085184651,4.022005124979579,-1.6705047826435901,2.1245018224385177,3.2099990844726562,17.26800626869252,-47.2027851165285,1.897503302541057,10,1.2700004577636719,-0.020000457763671875,-2.3624982833862305,-3.8549976348876953,3.700000762939453,3,0.09879466730600761,1.1371416364397402,46.4000015258789,1.5000043348967862,48.31999969482422,3.550068665598535,49.540000915527344,0.09879466730600761
6571,2006-10-20,46.09000015258789,46.540000915527344,45.61999893188477,46.47999954223633,2683800.0,-0.007963817029183362,2.607835804149747,-6.500254323498721,60.26157150137853,69.42503208328768,1.9104229577708125,-0.09959624890906582,-1.5523008703849186,-3.7396676833156164,23.127451337042725,0.920001983642571,1.8730305110532512,-0.2650003433227539,-3.8620969005312418,3.332096213885734,-2.063548621926998,1.53354793528149,3.5023980712890648,11.604970598568345,-57.33915252548934,1.7985482786042433,10,1.5549983978271484,0.34999847412109375,-1.9924993515014648,-3.4849987030029297,5.009998321533203,4,0.12150137677547068,1.049178277509568,46.459999084472656,1.1371416364397402,46.4000015258789,1.5000043348967862,48.31999969482422,0.12150137677547068
6572,2006-10-23,46.68999862670898,47.47999954223633,45.72999954223633,45.849998474121094,4171700.0,0.01301797509513336,-2.240746693039931,-2.1538499158808846,63.733075970395895,68.90998947973993,1.255947132118628,-0.6004271875747094,-2.000990923295028,-4.311871136128637,23.181535184387165,1.75,2.1450759271473885,0.25249824523925213,-3.292924824395598,3.7979213148741024,-1.520213289578173,2.0252097800566773,2.7435036254882874,30.74712171187816,-42.534099296081024,1.772711534817424,10,0.9549999237060618,-0.2499999999999929,-2.5724992752075124,-4.064998626708977,4.36000061035157,0,0.11779824720007026,2.607835804149747,46.09000015258789,1.049178277509568,46.459999084472656,1.1371416364397402,46.4000015258789,0.11779824720007026
6573,2006-10-24,45.7599983215332,47.099998474121094,45.7599983215332,46.77000045776367,4154400.0,-0.019918619244588487,-1.6534600364095087,-1.2023832770968443,53.153140080754035,66.21497927235086,2.095960010278901,0.3797594444030068,-0.9305930957339541,-3.3560081544874976,23.068185725006618,1.3400001525878906,2.194804838731507,-0.6970020294189467,-4.221934645362452,2.827930586524559,-2.459468337390703,1.0654642785528097,3.5209637978515644,5.833304193303024,-62.25568185595321,1.7624663079717537,10,1.885000228881836,0.6800003051757812,-1.6424989700317383,-3.134998321533203,5.909999847412109,1,0.13439689142175748,-2.240746693039931,46.68999862670898,2.607835804149747,46.09000015258789,1.049178277509568,46.459999084472656,0.13439689142175748
6574,2006-10-25,49.59000015258789,50.47000122070313,47.56999969482422,47.88000106811523,10018300.0,0.08369759553186884,-1.4892697398149362,-1.6930648195010003,66.52111215933559,64.89520371560945,-1.7170849654522726,-3.214981594093018,-4.639207794488044,-7.118293176027478,23.82028492185326,4.710002899169929,2.0970893392773178,2.878999710083008,-0.7845910557407336,6.542590475906749,1.047204327171137,4.7107950929948785,-3.970001220703118,81.85565664280043,15.720351021123008,1.8317953829118725,10,-1.5450000762939382,-2.75,-5.4275007247924805,-6.965000152587891,1.0600013732910085,2,0.05726961370940198,-1.6534600364095087,45.7599983215332,-2.240746693039931,46.68999862670898,2.607835804149747,46.09000015258789,0.05726961370940198
6575,2006-10-26,49.66999816894531,49.77000045776367,48.68999862670898,49.45000076293945,3687600.0,0.0016131884676602315,4.142841572737793,0.12865352268519084,62.843288270785756,63.61973044765065,-1.86111505564282,-3.0637809127585314,-4.660796516630796,-7.13660695299005,25.00241027980615,1.0800018310546946,2.0310569185894423,2.7124979019165067,-1.0546621430181062,6.47965794685112,0.8289178794492003,4.596077924383813,-3.952999191284171,83.50509950062869,19.350475030001462,1.883580022467306,10,-1.62499809265136,-2.829998016357422,-5.062499046325684,-7.0449981689453125,2.0300025939941406,3,0.04127246078779856,-1.4892697398149362,49.59000015258789,-1.6534600364095087,45.7599983215332,-2.240746693039931,46.68999862670898,0.04127246078779856
6576,2006-10-27,48.18999862670898,49.59000015258789,47.70000076293945,49.38999938964844,3706000.0,-0.02979664982475605,1.362495857483114,-5.4546132371556215,51.24297400926418,60.91530605503247,-0.5345224936682484,-1.3605554262647317,-3.1396706774091285,-5.594280790986623,25.8909399858467,1.9699974060058594,1.789766041669047,1.0464984893798785,-2.5677738618127677,4.660770840572525,-0.760637686216441,2.853634664976198,-2.3779396041869987,51.89869648460458,-8.909769917151394,1.8071361755963227,10,-0.14499855041502485,-1.3499984741210866,-3.3274993896484304,-5.564998626708977,3.3900032043457102,4,0.0408798770874268,4.142841572737793,49.66999816894531,-1.4892697398149362,49.59000015258789,-1.6534600364095087,45.7599983215332,0.0408798770874268
6577,2006-10-30,49.38000106811523,50.0,48.5,48.72999954223633,4062000.0,0.024693971266201764,-1.702701216578459,-0.5416675938494312,56.065088006103494,59.10193791648111,-1.9552199653456697,-2.2459232643107185,-4.287733270249056,-6.721429638748624,26.69270613519812,1.8100013732910227,1.5018620651391217,1.9700008392333928,-1.465443653675365,5.4054453321421505,0.2522785927790139,3.6877230856877716,-3.474783201629627,76.85776047441496,17.932056504698195,1.7177222464543793,10,-1.3350009918212749,-2.5400009155273366,-4.51750183105468,-6.755001068115227,2.5399971008300852,0,0.03483186247066472,1.362495857483114,48.18999862670898,4.142841572737793,49.66999816894531,-1.4892697398149362,49.59000015258789,0.03483186247066472
6578,2006-10-31,49.16999816894531,49.84000015258789,48.63000106811523,49.56000137329102,2984900.0,-0.004252792519794268,1.5473644478531452,-0.6000035212507657,53.196333245465624,58.55294744832907,-1.8014016258684862,-1.70430443865677,-4.017056140998349,-6.439895224955926,28.162772727660112,1.2099990844726634,1.2842429423005086,1.4939979553222642,-1.5863193564528686,4.574315267097397,-0.04616070056530219,3.0341566112098306,-3.1734846353753596,55.17233214683143,-0.3268299101260439,1.5401586558875664,10,-1.12499809265136,-2.24999809265136,-4.319998741149902,-6.5449981689453125,2.3300018310546875,1,0.03823471909955445,-1.702701216578459,49.38000106811523,1.362495857483114,48.18999862670898,4.142841572737793,49.66999816894531,0.03823471909955445
6579,2006-11-01,48.040000915527344,49.34000015258789,47.72000122070313,49.34000015258789,3055900.0,-0.022981437777064073,1.49230751173019,3.3333039897492474,47.131441146991364,57.127558265608265,-0.4629947467145996,-0.36376992128612784,-2.810217396201338,-5.225050543104622,28.830940504766435,1.6199989318847585,0.9409321566132363,0.21850070953369283,-2.6209456756197937,3.0579470946871794,-1.201222483043047,1.6382239021104326,-1.9540176282147286,14.782620233492722,-34.07337613548844,1.4197231925767415,11,0.004999160766608668,-1.1200008392333913,-3.1900014877319336,-5.415000915527344,3.020000457763679,2,0.0755619730274546,1.5473644478531452,49.16999816894531,-1.702701216578459,49.38000106811523,1.362495857483114,48.18999862670898,0.0755619730274546
6580,2006-11-02,47.4000015258789,48.18999862670898,47.18999862670898,47.66999816894531,3321700.0,-0.013322218514812412,-1.8985404688190468,0.20768984732399376,45.10076344336573,55.44302403694017,0.3624856355357764,0.4862426117588896,-2.083432423456138,-4.510089486820611,29.394990447520396,1.0,0.6747838445698378,-0.538998794555674,-3.0736837809389286,1.9956861918275806,-1.8063412877473013,0.7283436986359533,-1.2263378798984732,7.47340912947563,-34.59703859609539,1.2673424931916266,11,0.6999988555908274,-0.4800014495849467,-2.550002098083489,-4.775001525878899,4.159999847412124,3,0.06856539863665612,1.49230751173019,48.040000915527344,1.5473644478531452,49.16999816894531,-1.702701216578459,49.38000106811523,0.06856539863665612
6581,2006-11-03,47.66999816894531,47.91999816894531,46.77999877929688,47.52000045776367,2684900.0,0.005696131526894632,2.5077027812175166,-0.5555539857017571,43.28785452330774,53.1713327650415,0.3801589797519611,0.3258895378722002,-2.2578482520234857,-4.716365472348585,28.80040172325372,1.1399993896484304,0.6881748672052623,-0.3280019760131836,-2.774056948633742,2.118052996607375,-1.5510294623234628,0.8950255102970957,-1.4104077714704317,27.63972211954909,-7.323109900234805,1.2230274863102804,11,0.44500160217285156,-0.7499980926513601,-3.0999984741210938,-5.0449981689453125,3.5800018310546875,4,0.0845396003522294,-1.8985404688190468,47.4000015258789,1.49230751173019,48.040000915527344,1.5473644478531452,49.16999816894531,0.0845396003522294
6582,2006-11-06,48.61999893188477,48.849998474121094,47.34000015258789,47.86999893188477,2741000.0,0.019928693086427307,1.4958668827279498,5.0000762951094835,51.09809446547434,52.94299436334374,-0.2986911882930485,-0.5964080738168533,-3.0863632216258807,-5.621383238891973,27.589983976901845,1.5099983215332031,0.7098354939993428,0.5849988937377972,-1.875882731765813,3.0458805192414076,-0.6454419190140044,1.8154397064895988,-2.2762003179453245,60.13069695485085,25.018899636036146,1.2304408127518043,11,0.005001068115234375,-1.6999988555908203,-4.049999237060554,-5.994998931884773,1.2600021362304545,0,0.06088035714103568,2.5077027812175166,47.66999816894531,-1.8985404688190468,47.4000015258789,1.49230751173019,48.040000915527344,0.06088035714103568
6583,2006-11-07,49.36000061035156,50.25,48.63999938964844,48.709999084472656,4498000.0,0.015220108900115603,-3.0759461886872628,0.866668701171875,61.858974750852525,52.42497909573452,-0.53007260044199,-1.2741468399481874,-3.7024797021650215,-6.303019896110449,26.47664186324194,1.6300010681152273,0.7896916663571858,1.2440006256103544,-1.2817859610814892,3.769787212302198,-0.018892667735570967,2.5068939189562798,-2.9336779442768375,74.3516116265775,34.22220074754686,1.262893293345922,11,-0.845001220703125,-2.44000053405761,-4.790000915527344,-6.7350006103515625,1.0400009155273366,1,0.05186380727185158,1.4958668827279498,48.61999893188477,2.5077027812175166,47.66999816894531,-1.8985404688190468,47.4000015258789,0.05186380727185158
6584,2006-11-08,49.47000122070313,49.77000045776367,48.6500015258789,49.13999938964844,3179600.0,0.002228537459306734,1.4085990631434888,0.5076939328849717,62.011182878979426,52.33252294108937,-0.7363167007872065,-1.3643114880764742,-3.6999145157430107,-6.3356997589801765,25.191014375585695,1.1199989318847727,0.7946554965010932,1.2970012664794979,-1.2995808012445877,3.8935833342035835,-0.0012897673825449374,2.5952923003415407,-2.9628049835358397,77.52165691922094,33.075254846582695,1.2982910338620428,11,-0.9550018310546946,-2.5450000762939524,-4.900001525878913,-6.845001220703132,0.8899993896484304,2,0.041034945001119594,-3.0759461886872628,49.36000061035156,1.4958668827279498,48.61999893188477,2.5077027812175166,47.66999816894531,0.041034945001119594
6585,2006-11-09,47.849998474121094,49.81999969482422,47.77000045776367,49.72000122070313,3776100.0,-0.03274717417844064,-1.0197048963454052,-5.666643547417479,56.3860594710638,52.90397688128934,0.6686892069699297,0.18815418665464279,-2.0231798630752422,-4.644297140311359,23.880074529465443,2.049999237060547,0.9869590894909379,-0.2740013122558622,-2.8553225049596804,2.307319880447956,-1.5646619086077678,1.0166592840960433,-1.263546137283086,30.835715228002147,-17.031057068808995,1.2906605963519078,11,0.6650009155273438,-0.3999977111816406,-3.279998779296875,-4.899999618530266,2.6800003051757884,3,0.06708470222639629,1.4085990631434888,49.47000122070313,-3.0759461886872628,49.36000061035156,1.4958668827279498,48.61999893188477,0.06708470222639629
6586,2006-11-10,48.54999923706055,48.6500015258789,47.56999969482422,48.099998474121094,2337400.0,0.014629065522709261,2.3230552539687706,-0.2406417657738511,56.70028802603229,52.974554661281424,0.02807745443480769,-0.5610914697361906,-2.6297427771552577,-5.285506889816915,22.34170689497275,1.0800018310546804,0.6706011052871972,0.43899955749511577,-2.1303660420142734,3.008365157004505,-0.8456832422595824,1.723682357249814,-1.8858759225452388,41.58072673263952,-8.102440743815052,1.284682799754695,11,-0.034999847412109375,-0.779998779296875,-3.979999542236328,-5.6000003814697195,1.1399993896484304,4,0.06199798524266087,-1.0197048963454052,47.849998474121094,1.4085990631434888,49.47000122070313,-3.0759461886872628,49.36000061035156,0.06199798524266087
6587,2006-11-13,49.36999893188477,49.52999877929688,48.29999923706055,48.68000030517578,2872700.0,0.016889798305048886,1.4356467055690694,1.533327681939574,63.1082043945742,54.075873677849046,-0.8867404846315949,-1.4698397560874312,-3.325506965523381,-6.026979996790729,20.608258644697724,1.2299995422363352,0.4351087699548799,1.2674993515014705,-1.2830166984470424,3.8180154014499834,-0.007758673472785915,2.542757376475727,-2.6297580592457095,67.16414298850208,11.44127063230819,1.275258024974256,11,-0.8549995422363352,-1.3249988555908203,-4.464998245239265,-6.404998779296882,1.0100021362304545,0,0.03807982800868692,2.3230552539687706,48.54999923706055,-1.0197048963454052,47.849998474121094,1.4085990631434888,49.47000122070313,0.03807982800868692
6588,2006-11-14,50.81000137329102,50.95000076293945,48.52000045776367,49.38000106811523,5125200.0,0.02916756071623583,1.8421071417417336,2.0724683351853996,55.36028425851436,54.99018957912937,-2.3128664772729763,-2.860386281359851,-4.6426117291040825,-7.374814306818571,19.824035184261486,2.4300003051757812,0.5210724122345027,2.5830017089843835,-0.24068128410112877,5.406684702069896,1.1711602124416274,3.9948432055271397,-3.9951652936906754,95.85800753233201,41.646263788446134,1.4118414965427564,11,-1.9450016021728587,-2.5250015258789134,-5.095001220703132,-6.565000534057624,-1.020000457763679,1,-0.018303489077736268,1.4356467055690694,49.36999893188477,2.3230552539687706,48.54999923706055,-1.0197048963454052,47.849998474121094,-0.018303489077736268
6589,2006-11-15,50.43000030517578,51.22000122070313,50.040000915527344,50.86000061035156,4250100.0,-0.007478863567104588,1.052171720857397,-0.30069944993677444,53.2534315922039,55.89604159566695,-1.7413085755954398,-2.279878101352196,-4.1009748954355345,-6.908868863046081,20.682394139746552,1.1800003051757884,0.4301245820555266,2.0015007019042983,-0.848277754254454,4.8512791580630505,0.5766114738249257,3.426389929983671,-3.44975763824187,78.35614834881144,26.699369881956812,1.424889228079376,11,-1.4300003051757741,-2.010000228881829,-4.620000839233398,-6.090000152587891,-1.1700019836425781,2,-0.0005948597881290096,1.8421071417417336,50.81000137329102,1.4356467055690694,49.36999893188477,2.3230552539687706,48.54999923706055,-0.0005948597881290096
6590,2006-11-16,51.04999923706055,51.4000015258789,49.65999984741211,50.20000076293945,4678800.0,0.012294248029602661,1.2451590356464413,-1.976739234577101,63.21626004794809,58.11030887618255,-1.9993609550620377,-2.675551285690503,-4.584907600845753,-7.4280670213308895,21.756241934349248,1.7400016784667898,0.418154537828741,2.3919996261596665,-0.5286974031574232,5.312696655476756,0.9316511115011252,3.852348140818208,-3.8153710569004815,90.86156340760884,37.614612621839655,1.4603485146585446,11,-1.6799983978271484,-2.539999008178711,-5.10999870300293,-6.42499923706054,-1.0400009155273438,3,-0.013516133927932938,1.052171720857397,50.43000030517578,1.8421071417417336,50.81000137329102,1.4356467055690694,49.36999893188477,-0.013516133927932938
6591,2006-11-17,51.68999862670898,52.09000015258789,50.72999954223633,51.0099983215332,5513000.0,0.012536716928759795,-1.1935531505146775,0.8000017951548686,61.24633202338587,59.237890827061605,-2.2452693074462715,-3.0298434717828613,-5.091816067093518,-7.96491575855044,23.131240989065752,1.3600006103515625,0.6182592973773495,2.7519990921020465,-0.205600772991275,5.709598957195368,1.2731991595553893,4.230799024648704,-4.122140578891404,89.44587257907676,37.56681658556472,1.4787999325466605,11,-1.8599987030029226,-2.834999084472649,-5.74999809265136,-7.06499862670897,-1.479999542236321,4,-0.022441475686414636,1.2451590356464413,51.04999923706055,1.052171720857397,50.43000030517578,1.8421071417417336,50.81000137329102,-0.022441475686414636
6592,2006-11-20,52.18999862670898,52.25,50.81000137329102,51.93999862670898,3719800.0,0.009673051137239597,6.783718580530417,0.3676468938280508,64.29924273211753,59.509031713868836,-2.442460486982604,-3.264018287136416,-5.4588753069327325,-8.387988386966832,24.013259961770462,1.4399986267089773,0.9431526874417528,2.976999092102041,-0.12001561930268423,6.074013803506766,1.4284917363996783,4.525506447804403,-4.169926368414373,98.39138389665729,44.9903205227977,1.5485073557023636,11,-2.279998779296868,-3.2549991607665945,-6.009999275207512,-7.51499938964843,-2.2999992370605398,0,-0.047901898175574775,-1.1935531505146775,51.68999862670898,1.2451590356464413,51.04999923706055,1.052171720857397,50.43000030517578,-0.047901898175574775
6593,2006-11-21,51.90999984741211,52.59000015258789,51.4000015258789,52.02000045776367,3250200.0,-0.00536498920606554,-1.1061973789927686,-0.44000244140625,69.92789792171735,60.38866671861748,-1.9698563514339398,-2.6347374634907155,-5.104476660647535,-8.025203199321979,24.997373041626737,1.1899986267089915,1.3022677214764329,2.389500236511232,-0.47660267250132193,5.255603145523786,0.956448782004955,3.822551691017509,-3.382336260112858,76.79180087542736,17.741310140069466,1.4330514545062782,11,-1.8299999237060547,-2.8050003051757812,-5.4275007247924805,-6.935001373291016,-2.1599998474121094,1,-0.029474066341634853,6.783718580530417,52.18999862670898,-1.1935531505146775,51.68999862670898,1.2451590356464413,51.04999923706055,-0.029474066341634853
6594,2006-11-22,52.43000030517578,52.77000045776367,51.68000030517578,52.040000915527344,2864500.0,0.010017346547720907,1.037384043865466,-3.5454293244555415,76.22521740583188,62.593017600258385,-2.263898509802246,-3.0894613629713916,-5.536698000948519,-8.460469048267072,24.405361049955975,1.0900001525878906,1.4962712337999733,2.767500686645505,-0.38063750584540657,5.9156388791364165,1.1934315904000456,4.341569782890964,-3.3336095987361176,89.06752135494095,22.52241017099132,1.5740690962454569,11,-2.260000228881836,-3.2350006103515625,-5.685001373291016,-7.4550018310546875,-3.4399986267089844,2,-0.05035283948659108,-1.1061973789927686,51.90999984741211,6.783718580530417,52.18999862670898,-1.1935531505146775,51.68999862670898,-0.05035283948659108
6595,2006-11-24,51.72000122070313,52.2400016784668,51.66999816894531,51.91999816894531,955200.0,-0.013541847803547724,-2.7999847413661563,-0.5128134903556295,70.18943401794999,64.09181159936035,-1.058524217507518,-2.337870443454271,-4.74052449780195,-7.647607740806585,23.77793770151063,0.7600021362304688,1.468425071582658,1.9550014495849695,-1.3248993147809713,5.23490221395091,0.3150510674019955,3.5949518317679434,-2.035832954051628,48.52947226304979,-21.9894089330569,1.6399503821829706,11,-1.1850013732910227,-2.5250015258789134,-4.815002441406257,-6.745002746582038,-1.6700019836425852,4,-0.04756386003690205,1.037384043865466,52.43000030517578,-1.1061973789927686,51.90999984741211,6.783718580530417,52.18999862670898,-0.04756386003690205
6596,2006-11-27,50.15999984741211,51.86000061035156,50.02000045776367,51.25,3328000.0,-0.030162438833558403,-1.6861337038511766,5.450083924620626,57.23684163352109,63.439437959243335,0.8424672229531467,-0.6563664972843668,-3.0939355945257745,-5.998359737405089,23.404124593020708,1.8400001525878906,1.3968677814711938,0.2965000152587862,-2.9015473850456885,3.494547415563261,-1.3025236848934512,1.8955237154110236,2.6100006103515625,5.090886896306818,-63.98498533883092,1.5990237001522392,11,0.4850006103515625,-0.9650001525878906,-3.075000762939453,-5.185001373291016,-0.00999832153321023,0,-0.002990461051340043,-2.7999847413661563,51.72000122070313,1.037384043865466,52.43000030517578,-1.1061973789927686,51.90999984741211,-0.002990461051340043
6597,2006-11-28,51.099998474121094,51.25,49.9000015258789,50.04999923706055,3847200.0,0.01874000457672409,-1.000005651425703,-0.9633019174975589,58.02581746750645,63.735608315798004,0.19408641766289492,-1.5398491530521738,-3.9246449009492252,-6.835394764636703,22.79018137509595,1.3499984741211009,1.5611516108381949,1.150498771667479,-2.0850894319875763,4.386086975322534,-0.46729533016004865,2.7682928734950067,1.6150019836425784,41.81175591776747,-25.498085600614104,1.617794101827529,11,0.11500167846679688,-1.8499984741210938,-4.057499885559082,-6.125,-0.529998779296875,1,-0.017416818321416727,-1.6861337038511766,50.15999984741211,-2.7999847413661563,51.72000122070313,1.037384043865466,52.43000030517578,-0.017416818321416727
6598,2006-11-29,51.04999923706055,51.75,50.349998474121094,51.33000183105469,2949400.0,-0.000978458680108707,1.5000051089744244,-0.26666933090161343,57.32837493581716,64.18837979842169,0.31481573822893694,-1.4142950323138592,-3.7362817233511407,-6.667147261524249,22.24654964901223,1.4000015258789062,1.6897032924734532,1.0064994812011747,-2.2429426975305375,4.255941659932887,-0.6182216081646814,2.631220570567031,1.5524012634277327,40.06962157391559,-24.876588455131632,1.6247210893658564,11,0.16500091552734375,-1.7849998474121094,-4.007500648498535,-6.075000762939453,0.049999237060546875,2,-0.022722818114559118,-1.000005651425703,51.099998474121094,-1.6861337038511766,50.15999984741211,-2.7999847413661563,51.72000122070313,-0.022722818114559118
6599,2006-11-30,51.66999816894531,51.88999938964844,50.4000015258789,50.88999938964844,4233500.0,0.012144935184145167,1.442617004777759,-2.7856841187449763,69.52965322915334,64.88986792966674,-0.12381209488167144,-1.8428856398976734,-4.212695245576889,-7.215666067126719,22.43618892873502,1.4899978637695384,1.681040187246083,1.4449985504150362,-1.7380916140880132,4.628088714918086,-0.14654653183648492,3.0365436326665574,0.8243063725585884,75.64087724989696,6.11637116091768,1.5915450822515245,11,-0.33499717712402344,-1.894998550415039,-4.627499580383301,-6.694999694824219,0.25,3,-0.03715885885398129,1.5000051089744244,51.04999923706055,-1.000005651425703,51.099998474121094,-1.6861337038511766,50.15999984741211,-0.03715885885398129
6600,2006-12-01,50.6500015258789,52.13000106811523,49.61000061035156,51.58000183105469,4650900.0,-0.01974059762362157,1.4827605646507116,-1.192309949528551,60.39605643186622,64.79539286394233,0.9314274911600151,-0.5975603018165074,-3.0296358178567644,-6.104326429516597,22.802055322141612,2.5200004577636648,1.6957330626847238,0.26250190734862855,-2.6321096610190153,3.1571134757162724,-1.184803876835197,1.709807691532454,1.7405308949999991,41.269870103526465,-30.47615145633437,1.4473057841838224,12,0.539999008178718,-0.8750019073486257,-3.207501411437981,-5.1850013732910085,1.4199981689453196,4,-0.032773934795716664,1.442617004777759,51.66999816894531,1.5000051089744244,51.04999923706055,-1.000005651425703,51.099998474121094,-0.032773934795716664
6601,2006-12-04,51.70000076293945,52.36000061035156,50.15999984741211,50.61000061035156,3613700.0,0.020730487767588235,-1.2110541782401416,-1.172042790224525,61.27784675174464,64.45968219945645,-0.13075390702221767,-1.4020451760025168,-3.9042330519065587,-7.048125715897484,23.5436960861131,2.200000762939453,1.7998248093778386,1.1110010147094727,-1.5377319775721645,3.75973400699111,-0.21336548143134593,2.4353675108502912,-2.0900001525878906,76.00000554865058,3.522621194744218,1.3243664961408168,12,-0.5100002288818359,-1.9250011444091797,-4.257500648498535,-5.825000762939446,0.4699974060058594,0,-0.03191492266014995,1.4827605646507116,50.6500015258789,1.442617004777759,51.66999816894531,1.5000051089744244,51.04999923706055,-0.03191492266014995
6602,2006-12-05,51.58000183105469,52.209999084472656,51.43000030517578,51.9900016784668,2425700.0,-0.0023210624780258815,-1.1971706882008135,-0.3761465963455905,54.273036921311686,62.72025319941139,-0.11888458150843917,-1.105605076705018,-3.65142079640097,-6.819630417601509,23.798287111092442,0.779998779296875,1.7308820799276816,0.8430019378662124,-1.669787485574787,3.3557913613072117,-0.41339277385429085,2.0993966495867156,-1.970001220703125,71.63640802556817,2.029084197541877,1.2563947117205012,12,-0.3900012969970703,-1.805002212524414,-4.1375017166137695,-5.120000839233398,-0.8700027465820312,1,-0.02772392893392317,-1.2110541782401416,51.70000076293945,1.4827605646507116,50.6500015258789,1.442617004777759,51.66999816894531,-0.02772392893392317
6603,2006-12-06,51.91999816894531,52.4000015258789,51.099998474121094,51.29999923706055,2561100.0,0.006591630977529794,-1.5490244477106077,-1.5121930795783363,58.3054637437336,60.729169459178244,-0.5110565659736253,-1.3112054015040542,-3.862553150509939,-7.051564581722204,23.26594963191052,1.3000030517578054,1.6550176702551198,1.0549983978271484,-1.4230188181045236,3.5330156137588205,-0.18401021013868757,2.2940070057929844,-2.2549975585937503,82.79558425009114,13.704419159210985,1.2390086079658365,12,-0.9149971008300781,-2.144998550415039,-4.4774980545043945,-5.459997177124023,-0.6699981689453125,2,-0.02600151236000159,-1.1971706882008135,51.58000183105469,-1.2110541782401416,51.70000076293945,1.4827605646507116,50.6500015258789,-0.02600151236000159
6604,2006-12-07,51.5,52.38999938964844,51.5,52.15999984741211,3578500.0,-0.008089333277298216,-1.6969684709418258,-1.0645177168382258,52.56557310377256,58.7709626909363,-0.2646867868139182,-0.7708488995327727,-3.2881898851879754,-6.519899662217384,22.704843973875416,0.8899993896484375,1.480270098995021,0.5335002899169936,-1.869080071386584,2.9360806512205713,-0.6677898907347952,1.7347904705687824,-1.7255993530273415,67.74189137824027,1.3465153570151074,1.2012901806517897,12,-0.4949989318847656,-1.7250003814697266,-4.017499923706048,-5.039999008178711,-3.6899986267089773,3,-0.007767019919978746,-1.5490244477106077,51.91999816894531,-1.1971706882008135,51.58000183105469,-1.2110541782401416,51.70000076293945,-0.007767019919978746
6605,2006-12-08,51.06000137329102,51.81999969482422,50.72999954223633,51.22000122070313,3850700.0,-0.008543662654543205,-1.658525579296471,0.2424240672774037,46.32439674704113,57.55846881466075,0.08028856877027835,-0.08225155171874832,-2.703171140769541,-5.994248616242523,22.559382191605042,1.0900001525878906,1.2507994644071587,-0.06699848175048118,-1.9698949189642505,1.8358979554632882,-1.0184467003573658,0.8844497368564035,-1.1805766911621163,40.1786094417097,-22.338492118459378,0.9514482186068847,12,-0.055000305175788355,-1.2850017547607493,-3.5775012969970703,-4.600000381469734,-3.0500030517578196,4,0.0168428666769318,-1.6969684709418258,51.5,-1.5490244477106077,51.91999816894531,-1.1971706882008135,51.58000183105469,0.0168428666769318
6606,2006-12-11,51.56000137329102,52.20000076293945,50.77000045776367,51.0,3771900.0,0.00979240083337607,-1.8039209086455212,-3.500011920940368,46.32439674704113,56.258310956831274,-0.22376845010176538,-0.3638419246139648,-3.040646725247008,-6.374481554154919,22.663763207732334,1.4300003051757812,0.905485324924328,0.28250141143799823,-1.1895807535915068,1.7545835764675033,-0.4535396710767543,1.0185424939527508,-1.5797536174121163,49.70064941146436,-7.936616411827124,0.736041082514754,12,-0.5550003051757884,-1.7850017547607493,-4.050001144409187,-5.100000381469734,-3.3900032043457102,0,0.009891355856273876,-1.658525579296471,51.06000137329102,-1.6969684709418258,51.5,-1.5490244477106077,51.91999816894531,0.009891355856273876
6607,2006-12-12,51.25,52.18000030517578,50.66999816894531,51.79999923706055,2960900.0,-0.006012439197715214,1.3053443561467521,-0.982139086245994,46.16278579777195,55.01768994149292,0.12264579015982946,0.09931806279499256,-2.554832287289244,-5.931248754839267,22.271255882726628,1.5100021362304688,0.649219957121403,-0.12150001525878906,-1.2893905017979677,1.0463904712803895,-0.7054452585283784,0.46244522801080024,-1.1729620933210967,33.526052347247166,-20.79237257661064,0.583945243269589,12,-0.24499893188476562,-1.1949996948242188,-3.7325000762939453,-4.789999008178711,-4.279998779296868,1,0.01795118378429872,-1.8039209086455212,51.56000137329102,-1.658525579296471,51.06000137329102,-1.6969684709418258,51.5,0.01795118378429872
6608,2006-12-13,49.88000106811523,51.77000045776367,49.75,51.70000076293945,4726100.0,-0.026731686475800487,1.0612259197122627,3.309094944478751,36.50791984844527,51.34860845474758,1.4630862833069003,1.4715167672857135,-1.0148673046716112,-4.446607643675279,21.213781032637176,2.020000457763672,0.6269869880105787,-1.4449989318847756,-2.7704495803038327,-0.11954828346571844,-2.1077242560943006,-0.7822736076752506,2.520000457763672,4.924284021616353,-43.139767581890496,0.6627253242095277,12,1.125000000000007,0.28999900817871804,-2.1075010299682475,-3.420000076293938,-2.150001525878899,2,0.016639895721413556,1.3053443561467521,51.25,-1.8039209086455212,51.56000137329102,-1.658525579296471,51.06000137329102,0.016639895721413556
6609,2006-12-14,50.4000015258789,50.56000137329102,49.75,50.11000061035156,5357600.0,0.010425029002176123,1.6557395502413503,-0.15934118909582823,42.87256174174539,49.40155348917859,0.8314249465075605,1.0004470855969743,-1.396619551809252,-4.847299279848471,19.981117387762925,0.8100013732910227,0.5338469546404454,-0.9234985351562557,-2.253274533600063,0.40627746328755165,-1.5883865343781594,-0.258610535934352,1.9469999694824196,26.530666263917514,-20.587422785754523,0.6648879992219032,12,0.674999237060554,-0.23000144958495383,-2.6825017929077077,-3.94000053405761,-3.3000030517578054,3,0.016865048579108644,1.0612259197122627,49.88000106811523,1.3053443561467521,51.25,-1.8039209086455212,51.56000137329102,0.016865048579108644
6610,2006-12-15,50.36000061035156,50.959999084472656,50.20000076293945,50.4000015258789,4554000.0,-0.0007936689348471138,-3.2222057389903784,-0.13793375601797367,51.29199685952279,48.292014612265056,0.9230295895694951,1.0393948915443545,-1.213405768451679,-4.68717054406887,18.866616396230896,0.7599983215332031,0.4490235276205823,-0.928999519348146,-2.3229087185495274,0.4649096798532355,-1.6259541189488402,-0.23204491974745167,1.9350608551025275,24.897976342656243,-26.398776173556676,0.6969545996006917,12,0.7150001525878906,-0.1900005340576172,-2.640000343322754,-3.8999996185302734,-1.44000244140625,4,-0.050635409177028134,1.6557395502413503,50.4000015258789,1.0612259197122627,49.88000106811523,1.3053443561467521,51.25,-0.050635409177028134
6611,2006-12-18,50.52999877929688,51.4900016784668,50.13999938964844,50.6500015258789,3079600.0,0.003375658595809794,-2.0,3.0000000000001776,45.91104129951735,47.36290398762124,0.6365536471754325,0.8200826541081128,-1.2816856219826107,-4.739622993690084,17.48971441888066,1.3500022888183594,0.17325739096012427,-0.7010013580322223,-2.1209473790371405,0.7189446629726959,-1.4109743685346814,0.00897165247023679,1.7141614568481245,32.09871116623002,-19.55521632810205,0.7099730105024589,12,0.545001983642571,-0.3599987030029368,-2.547498703002937,-4.069997787475593,-1.3199996948242259,0,-0.04987137381044571,-3.2222057389903784,50.36000061035156,1.6557395502413503,50.4000015258789,1.0612259197122627,49.88000106811523,-0.04987137381044571
6612,2006-12-19,49.68999862670898,50.209999084472656,49.41999816894531,50.1500015258789,2941500.0,-0.01662379127014879,1.7241504048196223,3.8332697565011853,41.2370946508612,45.46641853285763,1.318966271919443,1.542258329822367,-0.39244150848019643,-3.822173413923977,15.911030947485102,1.1100006103515696,0.04967830638081949,-1.4160015106201271,-2.918258016175578,0.08625499493532374,-2.1671297633978526,-0.6648732578424017,2.5042784047131263,11.48936999118532,-39.91020630187237,0.7511282527777269,12,1.2150001525878977,0.8450012207031321,-1.5474987030029226,-3.229997634887688,-0.5699996948242045,1,-0.030589665924173448,-2.0,50.52999877929688,-3.2222057389903784,50.36000061035156,1.6557395502413503,50.4000015258789,-0.030589665924173448
6613,2006-12-20,50.38000106811523,50.75,49.54999923706055,49.54999923706055,3374700.0,0.013886143297966669,-1.8915617244232006,-1.8043404347068768,41.76246050711662,44.266072688784746,0.43308609067321413,0.7713000592626216,-1.0196535072421327,-4.427213368779022,14.086612711561225,1.2000007629394531,-0.15980771913319103,-0.6494991302490334,-2.135099748942821,0.8361014884447542,-1.3922994395959307,0.09330117909786395,1.7033048088078075,46.376873022395756,-1.8755272731246535,0.7428003093468942,12,0.42999839782715554,0.2649993896484446,-2.100001335144036,-3.920000076293938,-1.1300010681152273,2,-0.06768558505589706,1.7241504048196223,49.68999862670898,-2.0,50.52999877929688,-3.2222057389903784,50.36000061035156,-0.06768558505589706
6614,2006-12-21,49.790000915527344,50.540000915527344,49.36000061035156,50.38999938964844,3243600.0,-0.011710999207605988,1.6222184546263723,-0.722888133100475,44.189180272431535,44.028826413828135,0.8437426564227977,1.215707107739945,-0.3914445407920937,-3.743003339855406,12.021401533289819,1.1800003051757812,-0.29133235145903313,-1.107499313354495,-2.5372414156680705,0.32224278895908043,-1.8223703645112792,-0.39262826219771085,2.1867726530765808,20.18779763130701,-27.752040124624298,0.7148710511567874,12,0.9899997711181641,1.2749996185302734,-1.215001106262207,-3.0900001525878906,-0.9099998474121165,3,-0.04137379665419105,-1.8915617244232006,50.38000106811523,1.7241504048196223,49.68999862670898,-2.0,50.52999877929688,-0.04137379665419105
6615,2006-12-22,49.2599983215332,50.31999969482422,49.2599983215332,49.9900016784668,2144800.0,-0.010644759675608961,-1.9040999968646468,1.2166753557214247,32.26741703861832,42.46693977955893,1.2198429364208536,1.6358329666259195,0.15527701303782493,-3.127941894992574,9.845791719373656,1.0600013732910156,-0.5221790622499896,-1.5145017623901396,-3.0645167489177325,0.03551322413745339,-2.2895092556539325,-0.7394942691263466,2.559768869575578,0.0,-42.55669298185733,0.7750074932637955,12,1.460000991821289,1.7550010681152344,-0.5499982833862234,-2.424997329711914,0.7400016784667969,4,-0.043848963073713776,1.6222184546263723,49.790000915527344,-1.8915617244232006,50.38000106811523,1.7241504048196223,49.68999862670898,-0.043848963073713776
6616,2006-12-26,50.0099983215332,50.22999954223633,49.27999877929688,49.34000015258789,1414900.0,0.015225335476151347,-1.4050624354158268,-0.9178014903378866,39.54724460443716,41.731879646966185,0.25351250895510447,0.921252109327213,-0.5682994796861962,-3.7967595663572666,9.026905617239162,0.970001220703125,-0.6560606690391211,-0.7570016860961886,-2.3209254329802604,0.8069220607878833,-1.5389635595382245,0.024960187345847373,1.604987360009531,50.33551376745734,10.983923673625782,0.7819618734420358,12,0.5050010681152344,1.0050010681152344,-1.069997787475586,-3.0849971771240234,1.2800025939941406,1,-0.02179564465449224,-1.9040999968646468,49.2599983215332,1.6222184546263723,49.790000915527344,-1.8915617244232006,50.38000106811523,-0.02179564465449224
6617,2006-12-27,50.209999084472656,50.54999923706055,50.04999923706055,50.41999816894531,1420600.0,0.003999215549929991,1.127654048438413,-0.3134323259468446,38.398925052872634,41.941991336347,-0.1223979657894887,0.6863453964550885,-0.7625415811757819,-3.9065653034371337,8.345417940189142,0.5400009155273438,-0.6950339167924753,-0.5125009536743192,-2.087140772998467,1.0621388656498283,-1.299820863336393,0.2748189559877545,1.2165876082693146,63.75836864271176,28.666924592223864,0.7873199096620729,12,0.16500091552734375,0.8050003051757812,-0.8674993515014648,-2.9399986267089844,0.5800018310546875,2,-0.019916351687591427,-1.4050624354158268,50.0099983215332,-1.9040999968646468,49.2599983215332,1.6222184546263723,49.790000915527344,-0.019916351687591427
6618,2006-12-28,49.88999938964844,50.599998474121094,49.75,50.06999969482422,1575400.0,-0.006373226462041082,-2.6956528950292737,0.8571480472297911,38.92709997124551,41.503606695180345,0.22257531194929925,0.9644318828027778,-0.4010526150956082,-3.4920464993360625,7.243693116558984,0.8499984741210938,-0.7890366117665764,-0.7745006561279268,-2.3834298053983574,0.8344284931425037,-1.5789652307631457,0.029963918507291964,1.3632602333968293,47.01499972955507,15.390459292051446,0.8044645746352159,12,0.4850006103515625,1.125,-0.4674997329711914,-2.1599998474121094,1.3100013732910156,3,-0.015433964064618388,1.127654048438413,50.209999084472656,-1.4050624354158268,50.0099983215332,-1.9040999968646468,49.2599983215332,-0.015433964064618388
6619,2006-12-29,49.75,50.54999923706055,49.7400016784668,49.9000015258789,1929400.0,-0.002806161382264638,-8.529485683511355,0.8333403975755126,40.60257943403504,40.31589364790393,0.29130999932680623,1.0047275284001245,-0.1584385909534518,-3.2600969603222296,6.003315409762412,0.80999755859375,-0.8740359730556051,-0.818500137329103,-2.4037655804586606,0.7667653058004547,-1.6111328588938818,-0.025867415764324164,1.3437987189243046,36.56728527384684,5.775899711175381,0.7926327215647802,12,0.625,1.2649993896484375,-0.1575002670288086,-1.8500003814697266,1.1699981689453125,4,-0.01005025125628145,-2.6956528950292737,49.88999938964844,1.127654048438413,50.209999084472656,-1.4050624354158268,50.0099983215332,-0.01005025125628145
6620,2007-01-03,48.9900016784668,51.1500015258789,48.540000915527344,50.0,4829000.0,-0.015276348171521681,-1.7329851506406022,6.7332536493569135,32.2268430044394,38.79542717067304,0.9348461898295781,1.7222889971016144,0.695524613089006,-2.4047684676869565,5.761090317419404,2.6100006103515554,-0.7622060115553211,-1.4954984664916964,-3.2296326158726387,0.23863568288924597,-2.362565541182164,-0.6284313918012288,0.26999664306640625,17.24140450981887,-10.697157311098945,0.8670670746904705,1,0.8549995422363281,1.4799995422363281,0.6924982070922852,-1.0000019073486328,0.6699981689453125,2,-0.002245368576909379,-8.529485683511355,49.75,-2.6956528950292737,49.88999938964844,1.127654048438413,50.209999084472656,-0.002245368576909379
6621,2007-01-04,50.04999923706055,50.18999862670898,48.66999816894531,49.290000915527344,3303500.0,0.021637018213446213,1.9230859519713865,-0.7524748361754764,42.48119779588884,38.93366085345389,-0.22395043871041764,0.5611076705271145,-0.24432545005668516,-3.362942910928396,5.356255523098836,1.5200004577636648,-0.7391928068156943,-0.35300083160400675,-1.9985898297356997,1.2925881665276862,-1.1757953306698568,0.46979366746184326,1.1000022888183523,57.85432829189312,29.357560638639494,0.822794499065848,1,-0.20499801635742188,0.4200019836425781,-0.1849994659423828,-2.059999465942383,-0.39999771118164773,3,-0.0009989857706835803,-1.7329851506406022,48.9900016784668,-8.529485683511355,49.75,-2.6956528950292737,49.88999938964844,-0.0009989857706835803
6622,2007-01-05,50.1500015258789,50.18999862670898,49.2599983215332,49.599998474121094,3898400.0,0.0019980477590957335,1.9523947926128202,0.7236898242725615,52.011925045494934,40.07249024660704,-0.2814351762202705,0.36731266304371246,-0.2398837304778496,-3.345934734625736,4.929542953448789,0.9300003051757741,-0.8082289176505029,-0.18149852752686257,-1.733356838782285,1.37035978372856,-0.9574276831545774,0.5944306281008522,1.0,61.68583271460214,28.95947183037157,0.7759291556277118,1,-0.30500030517577414,0.31999969482422586,-0.23000144958495383,-2.160001754760735,-0.75,4,0.022731791724077466,1.9230859519713865,50.04999923706055,-1.7329851506406022,48.9900016784668,-8.529485683511355,49.75,0.022731791724077466
6623,2007-01-08,50.56999969482422,51.38999938964844,49.93000030517578,50.04999923706055,4028300.0,0.008374838607503987,-2.8421113392126647,0.945450131779732,51.28591643909302,40.86101648734721,-0.7505791692859631,-0.1676027732948313,-0.5184227899483886,-3.6468890076527742,4.419640175653174,1.4599990844726562,-0.8367938485852235,0.3059995651245089,-1.0614172125519232,1.673416342800941,-0.37770882371371073,0.9897079539627285,-1.9000015258789062,71.22806547897899,36.159899596896096,0.6837083888382164,1,-0.6049995422363281,-0.09999847412109375,-0.33749961853027344,-2.5799999237060547,-0.18000030517578125,0,0.004350429543815926,1.9523947926128202,50.1500015258789,1.9230859519713865,50.04999923706055,-1.7329851506406022,48.9900016784668,0.004350429543815926
6624,2007-01-09,51.099998474121094,51.849998474121094,50.38999938964844,50.9900016784668,4448200.0,0.010480497973013092,-1.2290038991406749,0.21153211312034625,55.21125368172092,43.41033166991416,-1.201571046009974,-0.7685069203269634,-1.02135854408953,-4.086445704227842,4.030583095399508,1.4599990844726562,-0.7386097877107574,0.8559984207153306,-0.4454083929690782,2.1574052343997394,0.2052950138731262,1.506701827557535,-2.3756002807617165,77.34137301543397,39.29362633371808,0.6507034068422042,1,-0.904998779296875,-0.6299972534179688,-0.8599987030029297,-3.1099987030029297,-0.2999992370605469,1,0.001956992011829639,-2.8421113392126647,50.56999969482422,1.9523947926128202,50.1500015258789,1.9230859519713865,50.04999923706055,0.001956992011829639
6625,2007-01-10,51.91999816894531,52.040000915527344,50.5,50.709999084472656,3604400.0,0.016046961238942004,1.1241324879640104,11.000312120686665,58.967737997731795,45.56816426916912,-1.7931369387659046,-1.602958881901742,-1.806787734448008,-4.843209220516805,4.365442174994605,1.5400009155273438,-0.6703393541667211,1.632998275756833,0.17113102318632656,3.0948655283273396,0.9020646494715763,2.36393190204209,-3.07057596435547,96.43909054069046,55.25783022811411,0.7309336262852547,1,-1.6299972534179688,-1.4499969482421875,-1.3649978637695312,-3.9299983978271484,-1.0199966430664134,2,-0.019260401295586482,-1.2290038991406749,51.099998474121094,-2.8421113392126647,50.56999969482422,1.9523947926128202,50.1500015258789,-0.019260401295586482
6626,2007-01-11,52.06999969482422,52.84000015258789,51.72999954223633,52.209999084472656,4551200.0,0.0028890895833779684,-1.7073195694042558,-0.11570206246019786,66.85552836518647,48.73000908164843,-1.8106014544913123,-1.8053550732004382,-1.872050847642683,-4.929099030698367,4.6479735321737925,1.1100006103515625,-0.5733790033680606,1.7574998855590849,0.18828513291855842,3.3267146381996113,0.9728925092388252,2.5421072618793445,-3.0291427675781293,78.49161832588155,32.16843040762336,0.7846073763202629,1,-1.3799991607666016,-1.3799991607666016,-1.5874996185302734,-4.079999923706055,-0.8100013732910156,3,-0.046283846006084484,1.1241324879640104,51.91999816894531,-1.2290038991406749,51.099998474121094,-2.8421113392126647,50.56999969482422,-0.046283846006084484
6627,2007-01-12,52.16999816894531,52.72999954223633,51.56999969482422,52.02999877929688,3069300.0,0.0019204623527400155,-1.1886839983877469,-0.9999999999999493,63.83305887548347,51.49733784878598,-1.7917584788674716,-1.9319476040449999,-1.9227650003839472,-4.97061930689663,4.973246524818134,1.1599998474121094,-0.3206209441759853,1.8114984512329073,0.08092874390708005,3.5420681585587346,0.9462135975699937,2.676783304895821,-2.8252097836718804,76.9758756434844,29.39296709768672,0.8652848536629141,1,-1.4799976348876953,-1.4799976348876953,-1.6874980926513672,-4.179998397827148,-0.9799995422363352,4,-0.048303560121005784,-1.7073195694042558,52.06999969482422,1.1241324879640104,51.91999816894531,-1.2290038991406749,51.099998474121094,-0.048303560121005784
6628,2007-01-16,50.709999084472656,52.20000076293945,50.4000015258789,51.709999084472656,6111600.0,-0.027985415674055658,-1.222227978298535,-7.142888283379109,56.26702062640063,53.237831314604385,-0.22709122830269735,-0.42855094704988517,-0.4226607186141891,-3.449978844987541,4.826236436267372,1.799999237060554,-0.1982266168404223,0.3099994659423828,-1.4120425100359597,2.0320414419207253,-0.5510215220467884,1.171020453931554,-1.0855937578140669,13.061207966331025,-36.41779416958326,0.8610209879891721,1,-0.019998550415039062,-0.019998550415039062,-0.22749900817871094,-2.719999313354492,1.5400009155273438,1,-0.025833121322119568,-1.1886839983877469,52.16999816894531,-1.7073195694042558,52.06999969482422,1.1241324879640104,51.91999816894531,-0.025833121322119568
6629,2007-01-17,51.25,51.93000030517578,50.16999816894531,50.5,4876500.0,0.010648805467888378,-1.4964504469406747,-0.75,63.53743622055091,56.71678611639456,-0.5944542299834552,-0.9503310144683397,-0.8790259344391842,-3.9116912585236037,4.715241831308918,1.7600021362304688,-0.060517522481646324,0.8075004577636733,-0.9559985444650891,2.5709994599924357,-0.07424904335070437,1.689249958878051,-1.3683470872670682,40.449476729649604,-14.656743068957653,0.8817495011143798,1,-0.49500083923339844,-0.5599994659423828,-0.8599996566772461,-3.260000228881836,2.9099998474121094,2,-0.016780499714176833,-1.222227978298535,50.709999084472656,-1.1886839983877469,52.16999816894531,-1.7073195694042558,52.06999969482422,-0.016780499714176833
6630,2007-01-18,47.81000137329102,50.09000015258789,47.599998474121094,49.93999862670898,10811100.0,-0.06712192442358977,1.0493838401280984,-2.839996337890606,39.043832572673104,56.334856647148364,2.9732251878218463,2.4125242441382326,2.626991944157332,-0.40478882401129823,5.61060811603306,3.6500015258789062,0.017078341196878455,-2.504998207092278,-4.626084185244025,-0.383912228940531,-3.565541196168148,-1.444455218016408,5.029998779296868,4.007687631721808,-49.56623833817998,1.0605429890758724,1,2.4099979400634695,2.4099979400634695,2.579998970031731,0.259998321533196,6.60999679565429,3,0.0625391712588379,-1.4964504469406747,51.25,-1.222227978298535,50.709999084472656,-1.1886839983877469,52.16999816894531,0.0625391712588379
6631,2007-01-19,48.0099983215332,48.83000183105469,47.34000015258789,47.7400016784668,4971200.0,0.004183161315571615,-1.7850506606201915,-0.12675915080789388,39.04380941235742,54.89395491013308,2.741746498520918,2.122897268364099,2.487995273297031,-0.5341237304900943,6.274994881567062,1.4900016784667969,0.09291440939127682,-2.1790012359619126,-4.532925763406176,0.17492329148235086,-3.3559634996840444,-1.002038972239781,4.725201797485354,12.430394152401066,-38.20888829135951,1.176962263722132,1,2.0800018310546875,2.0800018310546875,2.380002021789551,0.060001373291015625,4.290000915527344,4,0.060195861391011185,1.0493838401280984,47.81000137329102,-1.4964504469406747,51.25,-1.222227978298535,50.709999084472656,0.060195861391011185
6632,2007-01-22,48.16999816894531,48.4900016784668,47.1500015258789,47.93000030517578,4569700.0,0.003332635971794007,2.0454379941739655,0.8888920285964566,41.295531239623465,53.78391211019202,2.538273179109524,1.9427920506111391,2.3614865594096415,-0.6154268859744931,7.170539446069579,1.3400001525878977,0.315457958873381,-1.9430013656616225,-4.457440001044468,0.5714372697212227,-3.200220683353045,-0.6857820479701999,4.349393951416019,20.19795637949683,-29.62333568530022,1.2572193176914226,1,1.825002670288086,1.825002670288086,2.2200021743774414,-0.09999847412109375,3.5700035095214844,0,0.06414781544625381,-1.7850506606201915,48.0099983215332,1.0493838401280984,47.81000137329102,-1.4964504469406747,51.25,0.06414781544625381
6633,2007-01-23,46.97000122070313,48.2599983215332,46.849998474121094,48.25,5303100.0,-0.024911708404751542,1.169238172929639,-5.333375719235753,37.29432341696853,51.793142080775084,3.54690233499435,3.029548200772261,3.5578649706941263,0.6527766373775279,8.188018449637639,1.4099998474121094,0.34986550151784,-2.9724983215331946,-5.847331093863012,-0.09766554920337711,-4.409914707698107,-1.5350819353682823,5.2272274639892515,2.3622579395236936,-47.1058368507296,1.4374163861649103,1,2.87499809265136,2.87499809265136,3.5599994659423757,1.0999984741210866,3.9499969482421804,1,0.0898445240862753,2.0454379941739655,48.16999816894531,-1.7850506606201915,48.0099983215332,1.0493838401280984,47.81000137329102,0.0898445240862753
6634,2007-01-24,47.72999954223633,48.04999923706055,46.959999084472656,47.15999984741211,3691900.0,0.0161805046153205,-1.2474201667453202,-0.44531268626469506,44.241299760238654,50.15687116549807,2.524026314299334,2.22118823124201,2.7994585617091445,-0.041407888650901725,9.429367888791013,1.0900001525878906,0.2988513312353831,-2.109499931335449,-5.150167157733954,0.9311672950630552,-3.629833544534705,-0.5891663181361935,4.039450725610351,27.160512723303903,-25.294144105181473,1.5203336131992533,1,2.114999771118164,2.114999771118164,2.8575010299682617,0.3400001525878906,2.1800003051757812,2,0.09469936101222709,1.169238172929639,46.97000122070313,2.0454379941739655,48.16999816894531,-1.7850506606201915,48.0099983215332,0.09469936101222709
6635,2007-01-25,47.099998474121094,48.70000076293945,46.93999862670898,47.75,4156300.0,-0.013199268262253927,-2.628865817209337,-1.1403541647147006,35.965730849095706,46.724671441487985,2.6802672067379874,2.825958798452426,3.475989217431234,0.6319318241200662,10.518898344017122,1.7600021362304759,0.19714132793055228,-2.6315010070800753,-5.903475649459715,0.6404736352995641,-4.267488328269891,-0.9955136858902591,4.27589565022754,12.626241219468023,-37.528337658341066,1.6359873211898182,1,2.690000534057617,2.7450008392333984,3.5225019454956055,0.970001220703125,4.0300025939941335,3,0.1498938769004441,-1.2474201667453202,47.72999954223633,1.169238172929639,46.97000122070313,2.0454379941739655,48.16999816894531,0.1498938769004441
6636,2007-01-26,48.91999816894531,49.33000183105469,47.22999954223633,47.709999084472656,7395500.0,0.0386411837321865,1.068961240543151,-1.861532683075695,44.971363230025545,44.62892748088155,0.40951475818287975,0.9698360581727172,1.7020604356154223,-1.120133982079821,11.449411126226737,2.2300033569335938,0.04943998517995851,-0.7570013046264634,-4.0457125718453,2.531709962592373,-2.4013569382358853,0.8873543289829584,2.0938243033851194,83.46761664805467,33.33528226327377,1.6443556336094187,1,0.6050014495849609,0.9250011444091797,1.7025022506713867,-0.8449974060058594,2.2300033569335866,4,0.1124284588279365,-2.628865817209337,47.099998474121094,-1.2474201667453202,47.72999954223633,1.169238172929639,46.97000122070313,0.1124284588279365
6637,2007-01-29,49.209999084472656,49.77999877929688,48.75,48.95000076293945,4844900.0,0.005928064725714499,-2.1212091437158844,0.2148748084768312,44.380158514978206,43.308165024056834,-0.3850049547666714,0.6335593126903873,1.4360150660332494,-1.3302447246822808,12.040692074059296,1.029998779296882,-0.21430412570312285,-0.4170003890991225,-3.7019967224809065,2.8679959442826615,-2.0594985557900145,1.2254977775917695,1.4707174680010269,80.5460875271128,31.715628813760986,1.642498166690893,1,0.18000030517578125,0.6350002288818359,1.412501335144043,-0.6099987030029297,1.8400001525878906,0,0.06279211969265996,1.068961240543151,48.91999816894531,-2.628865817209337,47.099998474121094,-1.2474201667453202,47.72999954223633,0.06279211969265996
6638,2007-01-30,49.11999893188477,49.540000915527344,48.709999084472656,49.349998474121094,3270200.0,-0.0018288997005139196,1.721297738088538,-0.8846193347711627,41.50943025855224,40.86060880605699,-0.6082265388595971,0.6987399561874739,1.5029961813047237,-1.1702856502886334,12.923894011383046,0.8300018310546875,-0.5830271795487647,-0.4685005187988196,-3.758563384371385,2.821562346773746,-2.1135319515851023,1.1765309139874631,1.2542601743207058,76.76057000170599,30.233807842117784,1.6450314327862812,1,-0.6499996185302805,0.7250003814697195,1.6000003814697195,-0.19999885559082742,3.9900016784667898,1,0.05333881929059503,-2.1212091437158844,49.209999084472656,1.068961240543151,48.91999816894531,-2.628865817209337,47.099998474121094,0.05333881929059503
6639,2007-01-31,49.25,49.56000137329102,48.27999877929688,49.04999923706055,3392200.0,0.0026466016071275966,2.1219441847049363,-0.8695702652049428,37.830447909009116,40.72578828787209,-1.1753645855042976,0.5579667613833905,1.3632625414100943,-1.2087429684377469,13.963056167586945,1.2800025939941406,-0.9546469565908282,-0.31349945068359375,-3.6059929652974034,2.978994063930216,-1.9597462079904986,1.332747306623311,0.8423182556387303,81.33807215418882,39.4260573236071,1.6462467573069042,1,-0.9350013732910156,0.5949993133544922,1.4774999618530273,-0.05500030517578125,3.5999984741210938,2,0.033908592262849035,1.721297738088538,49.11999893188477,-2.1212091437158844,49.209999084472656,1.068961240543151,48.91999816894531,0.033908592262849035
6640,2007-02-01,48.88000106811523,49.72000122070313,48.29999923706055,49.02000045776367,4506500.0,-0.007512668667711164,-1.184613307980339,-0.6999942779759649,35.74619663467742,40.359386868129874,-0.7125576093570345,0.9689824155062965,1.6990413404061755,-0.7663056925197154,13.885530161473792,1.4200019836425852,-1.2018138111853602,-0.6779983520507855,-3.9748901792259517,2.6188934751243806,-2.326444265638372,0.9704475615368011,0.9529316050020924,64.70596155083152,26.28828647639083,1.6484459135875846,2,-0.5650024414062429,0.9649982452392649,2.0424995422363352,0.3149986267089915,3.879997253417976,3,0.021071987659361024,2.1219441847049363,49.25,1.721297738088538,49.11999893188477,-2.1212091437158844,49.209999084472656,0.021071987659361024
6641,2007-02-02,50.0,50.0,48.77000045776367,48.790000915527344,4145800.0,0.0229132346033305,1.033058632887129,-8.642888283378309,41.11384239321963,40.339199218529444,-1.699287333483717,-0.163328321531111,0.5364989662375166,-1.8131646613846257,13.704503469544072,1.2299995422363281,-1.5555598296613482,0.44450054168701314,-2.8508959400739684,3.7398970234479947,-1.203197699193474,2.0921987825675004,-3.1500015258789062,100.0,63.71429723552118,1.6476982408804892,2,-1.5750007629394531,-0.1550006866455078,0.8674993515014648,-0.8050003051757812,1.5,4,0.022600021362304545,-1.184613307980339,48.88000106811523,2.1219441847049363,49.25,1.721297738088538,49.11999893188477,0.022600021362304545
6642,2007-02-05,51.290000915527344,51.88000106811523,50.11000061035156,50.290000915527344,8852900.0,0.0258000183105469,-1.6029406814841305,0.8264469063097032,52.408646820935985,42.01856848563694,-2.7939915331448617,-1.4372319445563306,-0.7980515823978322,-3.0260929276139237,13.62843890889167,1.8800010681152273,-1.3673448259866205,1.6775014877319308,-1.6996154088727522,5.054618384336614,-0.011056960570414276,3.366059936034276,-4.377002410888672,83.61111729232974,42.554063181051546,1.688558448302342,2,-1.8800010681152415,-1.4450016021728516,-0.5250015258789062,-2.095001220703125,0.6899986267089844,0,-0.002729564966844511,1.033058632887129,50.0,-1.184613307980339,48.88000106811523,2.1219441847049363,49.25,-0.002729564966844511
6643,2007-02-06,50.790000915527344,51.09000015258789,50.33000183105469,50.91999816894531,4899800.0,-0.009748488810196743,2.234027011233037,-0.12999725341796875,48.08333592944839,42.44546139332691,-1.894351324196606,-0.969617729619614,-0.34030319756375604,-2.4798861526841307,14.568074276846922,0.9599990844726562,-1.1891092619095929,1.166501426696776,-2.2251491883384276,4.558152041731979,-0.5293238808208258,2.8623267342143777,-3.678322308349607,69.72223723375292,27.407374302019477,1.695825307517601,2,-1.3800010681152415,-0.9450016021728516,-0.095001220703125,-1.595001220703125,1.2199974060058594,1,0.005119084797136075,-1.6029406814841305,51.290000915527344,1.033058632887129,50.0,-1.184613307980339,48.88000106811523,0.005119084797136075
6644,2007-02-07,51.20000076293945,51.77000045776367,50.75,50.93999862670898,4067800.0,0.008072452057916069,-2.1875044703526214,-2.0000586888902476,68.8963311686931,46.10441698439329,-1.9672448529923372,-1.4458721386077187,-0.805425296598699,-2.837951904107186,15.304735077949037,1.0200004577636719,-1.0266397032506305,1.5715011596679673,-1.8295962789938116,4.972598598329746,-0.12904755966292214,3.272049878998857,-3.8975892573242135,81.0055877827458,32.4470176128478,1.7005487193308904,2,-1.6450004577636719,-1.355001449584961,-0.5050010681152344,-2.0050010681152344,0.829998016357429,2,0.037304683963884644,2.234027011233037,50.790000915527344,-1.6029406814841305,51.290000915527344,1.033058632887129,50.0,0.037304683963884644
6645,2007-02-08,50.91999816894531,51.349998474121094,50.81999969482422,50.95000076293945,3930200.0,-0.005468800582456579,-3.6086942099414525,-0.11539364417969696,66.07734857863528,48.44952646757215,-1.2162974403924238,-1.3118895493255565,-0.5620462157863386,-2.5047210736762864,15.909837251019866,0.529998779296875,-0.691410104313313,1.341498565673831,-1.9452357232420496,4.628232854589712,-0.30186857878410933,2.9848657101317713,-3.43448308083007,69.1317456345645,15.342128318072447,1.6433671444579414,2,-0.8399982452392578,-1.0749988555908203,-0.22499847412109375,-1.7249984741210938,1.3200035095214844,3,0.037902599657845926,-2.1875044703526214,51.20000076293945,2.234027011233037,50.790000915527344,-1.6029406814841305,51.290000915527344,0.037902599657845926
6646,2007-02-09,49.65999984741211,51.0,49.25,50.349998474121094,6446700.0,-0.024744665491791773,-1.3178833711856144,22.997965670692942,57.33991140128708,49.889499010495356,0.17847789037335815,-0.25476154918367655,0.6962234056650658,-1.189978036264037,15.373306291423933,1.75,-0.5121114393798649,0.2020002365112319,-2.86981117760687,3.2738116506293338,-1.333905470547819,1.7379059435702828,-1.9987053200968674,15.589341479086663,-40.695854307407465,1.5359057070590514,2,0.4200000762939453,0.1849994659423828,0.4975013732910156,-0.4650001525878906,3.3699989318847727,4,0.06242445597354629,-3.6086942099414525,50.91999816894531,-2.1875044703526214,51.20000076293945,2.234027011233037,50.790000915527344,0.06242445597354629
6647,2007-02-12,49.6500015258789,49.790000915527344,49.099998474121094,49.38000106811523,3491200.0,-0.0002013355127654659,1.509103267466071,-0.39130579005854743,64.95536037397653,52.49460235665361,0.28771004320162774,-0.4671879718069718,0.6740376021348098,-1.1197875823140677,15.008975364629123,0.69000244140625,-0.1560746033604019,0.31800174713134055,-2.4799497546876097,3.115953248950291,-1.080974003778131,1.7169774980408121,-1.8199587369316603,20.599349930349415,-40.750825470806745,1.3989757509094736,2,0.42999839782715554,0.19499778747559304,0.5074996948242259,-0.4550018310546804,4.619998931884773,0,0.03726079390263126,-1.3178833711856144,49.65999984741211,-3.6086942099414525,50.91999816894531,-2.1875044703526214,51.20000076293945,0.03726079390263126
6648,2007-02-13,49.4000015258789,50.099998474121094,49.22999954223633,49.90999984741211,2917300.0,-0.0050352465723428885,-1.047050798167155,-1.8888794698992901,59.881667650060876,54.944737883437135,0.6499550432445034,-0.33767448223182583,0.8898967597491207,-0.7968659923246904,15.835827695731455,0.8699989318847656,-0.02791719873494003,0.13350162506102947,-2.5889379678845827,2.8559412180066417,-1.227718171411773,1.494721421533832,-1.407960405764939,11.236061006536149,-52.190062939121674,1.361219796472806,2,0.6899986267089915,0.44499778747559304,0.7574996948242259,-0.2050018310546804,4.209999084472663,1,0.05222667887987531,1.509103267466071,49.6500015258789,-1.3178833711856144,49.65999984741211,-3.6086942099414525,50.91999816894531,0.05222667887987531
6649,2007-02-14,50.38999938964844,50.81000137329102,49.59000015258789,49.79999923706055,4026800.0,0.020040441967414058,-1.4158480161652927,-1.1568668516676104,68.67197404792748,58.60315759602047,-0.18028718319951764,-1.4708143306085262,-0.14342947159313724,-1.709840259111452,16.77631741483919,1.4099998474121236,0.12148180238398965,1.166499519348143,-1.4491000700521326,3.782099108748419,-0.14130027535199474,2.474299314048281,-2.2424398716144296,57.3333740234375,-12.001463255842538,1.307799794700138,2,-0.06499862670898438,-0.5450000762939453,-0.1724987030029297,-1.1399993896484375,3.950000762939453,2,0.032149215151956456,-1.047050798167155,49.4000015258789,1.509103267466071,49.6500015258789,-1.3178833711856144,49.65999984741211,0.032149215151956456
6650,2007-02-15,50.79999923706055,50.91999816894531,50.11000061035156,50.29999923706055,2645400.0,0.008136532097206883,1.1891889105399358,0.8474574079462063,62.70271384864408,61.001921091067636,-0.3232914221903087,-1.7342411428191014,-0.5600042183076397,-2.0255993137298773,15.9430553242776,0.80999755859375,0.34026355409655906,1.426999473571776,-1.1902241919670047,4.0442231391105565,0.11838764080238917,2.7356113063411627,-2.5031420570232896,89.47365250946646,21.02075498157268,1.3086118327693887,2,-0.3099994659423828,-0.9549999237060547,-0.467498779296875,-1.5349998474121094,3.5900001525878906,3,0.02421258977773766,-1.4158480161652927,50.38999938964844,-1.047050798167155,49.4000015258789,1.509103267466071,49.6500015258789,0.02421258977773766
6651,2007-02-16,50.9000015258789,51.0,50.29999923706055,50.86000061035156,3978200.0,0.001968549022051791,4.833391613949201,0.08000183105467329,61.71985198337823,62.03649944245011,-0.31536700547386687,-1.6934547086673106,-0.6994047238342276,-2.031419301600117,14.937930126830318,0.7000007629394531,0.6124078906454145,1.3825016021728445,-1.236987668012631,4.00199087235832,0.07275696708010315,2.6922462372655858,-2.4598185903185197,94.73692664142239,26.664779560103497,1.309744635092739,2,-0.46500205993651633,-1.055002212524407,-0.5200004577636648,-1.1250019073486257,2.9599990844726634,4,0.026326131874605307,1.1891889105399358,50.79999923706055,-1.4158480161652927,50.38999938964844,-1.047050798167155,49.4000015258789,0.026326131874605307
6652,2007-02-20,51.2599983215332,51.34000015258789,50.040000915527344,50.6500015258789,4329900.0,0.007072628386293411,2.3766193875680575,15.249570856382821,64.30481692502576,63.83888621973649,-0.7599880979066285,-1.90790631816283,-1.0915603317619258,-2.316378602159432,13.862696210150775,1.2999992370605469,0.9762497969754094,1.587998390197754,-1.0611851509245014,4.237181931320009,0.26340661963662626,2.9125901607588816,-2.6822226606706323,96.20844512261264,28.027643984271947,1.3245917705611268,2,-0.8249988555908203,-1.4699993133544922,-0.5699977874755859,-1.4499988555908203,2.0900001525878906,1,0.03452985789545249,4.833391613949201,50.9000015258789,1.1891889105399358,50.79999923706055,-1.4158480161652927,50.38999938964844,0.03452985789545249
6653,2007-02-21,51.18999862670898,51.5,50.9000015258789,51.099998474121094,3194900.0,-0.0013655812937243272,-1.4490031062911708,0.14754200879259735,63.07277697319468,63.19182464245889,-0.7009993671071015,-1.5869064406067324,-1.0661566719400426,-2.176255788985415,12.59944221101163,0.5999984741211009,1.2124020950792058,1.3069988250732365,-1.0969202521044181,3.710917902250891,0.10503928648440564,2.5089583636620674,-2.480133949556297,83.7695603111671,16.54035913082643,1.201959538588829,2,-0.8899993896484304,-1.6649990081787038,-0.4999980926513601,-1.3799991607665945,2.280002593994155,2,0.06016803894672629,2.3766193875680575,51.2599983215332,4.833391613949201,50.9000015258789,1.1891889105399358,50.79999923706055,0.06016803894672629
6654,2007-02-22,52.25,52.25,51.36999893188477,51.4900016784668,4432300.0,0.020707196751866164,1.3157973989730223,8.444411477981424,70.77682036625808,63.71398817441698,-1.7840019333631574,-2.4147223176740624,-2.1458163774668577,-3.1455265262581094,11.464441526269924,1.0600013732910227,1.2143811642701081,2.141000175476073,-0.26054264138853966,4.542542992340685,0.940228767043763,3.3417715839083826,-3.413329867208816,100.0,31.111082781787744,1.2007714084323073,2,-1.5750007629394531,-2.700000762939453,-1.5599994659423828,-2.440000534057617,1.0699996948242188,3,0.02602871981534083,-1.4490031062911708,51.18999862670898,2.3766193875680575,51.2599983215332,4.833391613949201,50.9000015258789,0.02602871981534083
6655,2007-02-23,54.15999984741211,54.540000915527344,53.11000061035156,53.15999984741211,10444900.0,0.036555021003102484,-1.6000041614936988,1.3157923796234483,73.37079166989909,65.49519709315165,-3.5604996605572126,-3.972349752050924,-4.039500863226685,-4.956440564186963,11.42798455241937,2.2900009155273438,1.3706287341709,3.697999954223633,1.0919535992604068,6.304046309186859,2.39497677674202,5.001023131705246,-5.118529922588394,91.55553181966147,25.503057921688423,1.3030231774816141,2,-2.3400001525878906,-3.4650001525878906,-3.4375,-4.350000381469727,-0.6500015258789062,4,0.003323491611574969,1.3157973989730223,52.25,-1.4490031062911708,51.18999862670898,2.3766193875680575,51.2599983215332,0.003323491611574969
6656,2007-02-26,54.41999816894531,54.65999984741211,53.93000030517578,54.38000106811523,4459200.0,0.0048005598645810554,1.8076880754135642,0.03999710083008523,69.88563656527734,66.04300555885173,-3.435572485948377,-4.004487110545483,-4.295945193031301,-5.110524122508771,12.033924874117204,0.7299995422363281,1.271999596222983,3.6829982757568374,0.6382443870473082,6.7277521644663665,2.1606213314020764,5.205375220111598,-4.938645764865306,94.80515727372936,29.694240688145825,1.5223769443547635,2,-2.4749984741210938,-3.664999008178711,-4.19999885559082,-4.60999870300293,-0.1999969482421804,0,-0.0005512455036059682,-1.6000041614936988,54.15999984741211,1.3157973989730223,52.25,-1.4490031062911708,51.18999862670898,-0.0005512455036059682
6657,2007-02-27,52.29999923706055,53.66999816894531,51.81000137329102,53.56000137329102,9416400.0,-0.03895624776214235,1.5135164393306637,-31.502336671429966,57.95573903273846,65.82901349026037,-1.005923900107291,-1.7298120044307694,-2.186959766805643,-2.889156616047707,12.402766075358358,2.6099967956542898,1.1735056536349333,1.4084993362426772,-1.6235689203606327,4.440567592845987,-0.10753479205897776,2.924533464544332,-2.300782088647331,37.23399830164744,-26.166146060895024,1.5160341283016547,2,-0.17499923706054688,-1.5450000762939453,-2.2099990844726562,-2.489999771118164,2.94000244140625,1,0.029827942563057874,1.8076880754135642,54.41999816894531,-1.6000041614936988,54.15999984741211,1.3157973989730223,52.25,0.029827942563057874
6658,2007-02-28,51.7400016784668,52.72000122070313,51.70000076293945,52.36000061035156,6415300.0,-0.010707410454356747,-1.9142838458646205,0.49206181010105626,52.80083701810716,64.06555382028031,-0.08838520872696876,-1.0155332336331426,-1.6005440915849576,-2.226824285645378,12.729062846460524,1.020000457763679,1.2505818941286293,0.7175016403198242,-2.2171318057933576,3.652135086433006,-0.7498150827367667,2.184818363376415,-1.2747062601536925,11.246280961071356,-47.86446475451796,1.4673167230565922,2,0.6099987030029297,-0.9850025177001953,-1.7450008392333984,-1.930002212524414,4.109996795654297,2,0.0311170611408067,1.5135164393306637,52.29999923706055,1.8076880754135642,54.41999816894531,-1.6000041614936988,54.15999984741211,0.0311170611408067
6659,2007-03-01,50.91999816894531,51.36999893188477,50.209999084472656,50.75,6085700.0,-0.015848540450719706,1.1682246322559329,-0.2741910674402722,50.0,62.65414117043098,0.9104481950968477,-0.06746155244996288,-0.7798700272529544,-1.328653353688189,12.3476871348853,1.5300025939941406,1.2473701977716942,-0.18600177764892578,-3.0008741035640654,2.628870548266214,-1.593437940606492,1.2214343853086405,3.740001678466797,15.9550328706835,-40.15776856675697,1.4074361629575693,3,1.430002212524414,-0.11999893188476562,-1.0749988555908203,-1.0749988555908203,4.61000061035157,3,0.05007861632864308,-1.9142838458646205,51.7400016784668,1.5135164393306637,52.29999923706055,1.8076880754135642,54.41999816894531,0.05007861632864308
6660,2007-03-02,49.90999984741211,51.15999984741211,49.5099983215332,50.5,5332800.0,-0.019835003100003523,-1.37409744196322,-3.470626514675523,51.25881261025366,61.49180346230603,1.9902160946117817,1.0789779407320879,0.2203659520981205,-0.24428972844144425,12.240930156830958,1.6500015258789062,1.3128780776810842,-1.247500038146974,-3.925242797664275,1.4302427213703268,-2.5863714179056245,0.09137134161167637,4.66099998474121,7.767017618711121,-51.262867000590006,1.3388713797586516,3,2.174999237060547,0.8899993896484375,-0.06500053405761719,-0.06500053405761719,6.459999084472663,4,0.06832297851807989,1.1682246322559329,50.91999816894531,-1.9142838458646205,51.7400016784668,1.5135164393306637,52.29999923706055,0.06832297851807989
6661,2007-03-05,51.13000106811523,51.97999954223633,49.75,49.88000106811523,7752000.0,0.024444023731376108,-1.9536375992199106,-2.1186435198655156,56.64272948888856,60.64046041384634,0.9010235615540694,-0.05483735320762406,-1.0009027559174726,-1.405069159740961,12.313026887692097,2.229999542236328,1.2424312363639558,-0.08399887084961932,-2.7060133610899655,2.538015619390727,-1.3950061159697924,1.2270083742705538,3.238558703613286,38.942375144311846,-23.918108026573442,1.3110072451201746,3,0.954998016357429,-0.18500137329100852,-1.3125019073486257,-1.285001754760735,4.229999542236335,0,0.04654796017405416,-1.37409744196322,49.90999984741211,1.1682246322559329,50.91999816894531,-1.9142838458646205,51.7400016784668,0.04654796017405416
6662,2007-03-06,51.1500015258789,51.7400016784668,50.79999923706055,51.72999954223633,4744000.0,0.00039116873353917114,2.1333295186506196,-0.4639984130859432,58.02016790268497,60.07905940601193,0.9652897161889769,-0.09050418381567482,-0.9948845681273326,-1.3873246220906807,12.06025449296597,0.94000244140625,1.2338280105394759,-0.05699844360352557,-2.6789061297771752,2.564909242570124,-1.3679522866903469,1.2539553994832957,3.024215787841804,51.09039635975976,-17.544265436286274,1.3109538430868248,3,0.9349975585937571,0.31999778747559304,-1.4650020599365163,-1.305002212524407,4.519996643066413,1,0.06001954258537001,-1.9536375992199106,51.13000106811523,-1.37409744196322,49.90999984741211,1.1682246322559329,50.91999816894531,0.06001954258537001
6663,2007-03-07,51.04999923706055,51.5,50.68000030517578,50.90999984741211,4027800.0,-0.0019550789019577852,-1.7333392673219485,-0.24137908354872997,53.293412261776545,58.13645850551398,1.16595755526712,0.0315951461749151,-0.8917334652446414,-1.2475402605654367,11.76395557838205,0.8199996948242188,1.2319696984681983,-0.17000064849853658,-2.785773882594043,2.44577258559697,-1.4778872655462933,1.1378859685492202,2.937649316972653,62.34818439032828,-7.39727371163746,1.3078866170477537,3,1.0349998474121094,0.4200000762939453,-1.432499885559082,-1.2049999237060547,3.6700019836425852,2,0.0820764447409521,2.1333295186506196,51.1500015258789,-1.9536375992199106,51.13000106811523,-1.37409744196322,49.90999984741211,0.0820764447409521
6664,2007-03-08,53.11000061035156,53.77999877929688,52.0,52.02000045776367,10588000.0,0.04035262299858222,-2.1504373394368557,7.78574931880109,59.897176438054004,56.63939014642007,-0.8484470102202053,-1.9794652480591424,-2.9055633284407563,-3.264797498382542,11.44643306154022,2.7299995422363352,1.2311774959281934,1.7945007324218736,-0.9542819057636933,4.5432833706074405,0.4201094133290937,3.1688920515146535,0.6985419343816375,84.30917805343242,16.354505749327927,1.374391319092783,3,-1.0250015258789062,-1.6400012969970703,-3.9525012969970703,-3.2650012969970703,1.5900001525878906,3,0.05159099665375422,-1.7333392673219485,51.04999923706055,2.1333295186506196,51.1500015258789,-1.9536375992199106,51.13000106811523,0.05159099665375422
6665,2007-03-09,52.849998474121094,53.54999923706055,52.25,53.54999923706055,4832300.0,-0.004895540072349269,2.714279486215334,-0.64220244490563,58.24174406771137,55.34562431335719,-0.8870982664276355,-1.6521661256137463,-2.5843727913288745,-2.971112753871978,11.111751233337378,1.2999992370605469,1.250163662455762,1.4379985809326143,-1.3867826492722486,4.262779811137477,0.025607965830182877,2.850389196035046,0.9300003051757884,76.92306236038002,11.84574467358594,1.4123906151024326,3,-1.2049999237060547,-1.3699989318847656,-3.7699995040893555,-3.0049991607666016,1.710002899169929,4,0.05070956258377368,-2.1504373394368557,53.11000061035156,-1.7333392673219485,51.04999923706055,2.1333295186506196,51.1500015258789,0.05070956258377368
6666,2007-03-12,52.7599983215332,53.16999816894531,52.41999816894531,52.58000183105469,4697300.0,-0.0017029357651157095,-1.999977111991028,-0.2571375632830339,56.487886361671414,55.18252957212752,-1.1815886759818781,-1.3892410959681172,-2.457146916044593,-2.8472920367252854,12.185761968057443,0.75,1.101280875019654,1.1929985046386733,-1.5664520058186682,3.9524490150960148,-0.18672675058999744,2.572723759867344,1.020000457763679,67.09674323136996,5.711213721198476,1.3797252552286705,3,-1.114999771118164,-1.0449981689453125,-3.679999351501465,-2.914999008178711,1.9000015258789062,0,0.06842306150866961,2.714279486215334,52.849998474121094,-2.1504373394368557,53.11000061035156,-1.7333392673219485,51.04999923706055,0.06842306150866961
6667,2007-03-13,51.5,52.52000045776367,51.47999954223633,52.47000122070313,4918500.0,-0.023881697528768786,-1.0594033977172295,-5.389000741761192,51.215691296239754,55.006402269697816,-0.052528055318603606,0.017350345536883083,-1.1802442574505392,-1.572112637612065,12.999705311806183,1.279998779296875,0.7120560784238776,-0.15949974060058736,-2.768297633899941,2.4492981526987663,-1.4638986872502642,1.1448992060490895,2.109198760986338,26.451616078833773,-30.776363573769935,1.3043989466496757,3,0.14499855041503906,0.37999916076660156,-2.3650007247924805,-1.6550006866455078,2.720001220703132,1,0.07495146816216636,-1.999977111991028,52.7599983215332,2.714279486215334,52.849998474121094,-2.1504373394368557,53.11000061035156,0.07495146816216636
6668,2007-03-14,51.97999954223633,51.97999954223633,50.9900016784668,51.72000122070313,3976500.0,0.009320379460899586,6.615417345247003,-0.2680391694195282,48.89071317273993,54.88314817778003,-0.5530643802297845,-0.27347288702671335,-1.6270971702837969,-2.0145058661161954,13.660495963122091,0.9899978637695312,0.34675918290697183,0.19149990081787394,-2.1923158851014932,2.575315686737241,-1.0004079921418096,1.3834077937775575,1.465231201171882,35.48383127261979,-15.659044049165978,1.191907892959683,3,-0.33500099182128906,-0.10000038146972656,-2.3524999618530273,-2.135000228881836,2.229999542236328,2,0.07098881606781626,-1.0594033977172295,51.5,-1.999977111991028,52.7599983215332,2.714279486215334,52.849998474121094,0.07098881606781626
6669,2007-03-15,52.0099983215332,52.18999862670898,51.63000106811523,52.11000061035156,2958300.0,0.0005771215767806925,3.3077013366200982,-0.3846266707748392,39.552957557882166,53.582497616405405,-0.46062644140712194,-0.18538749630245377,-1.6184040307700656,-1.9756852072079383,13.847178354588962,0.55999755859375,0.22046643521821352,0.14049873352050923,-2.1515600038924845,2.432557470933503,-1.0055306351859912,1.2865281022270096,1.2778231250000047,39.84365686765372,-5.931698663966145,1.1460293687064969,3,-0.24499893188476562,-0.12999916076660156,-2.3824987411499023,-2.164999008178711,2.0400009155273438,3,0.05210542177710353,6.615417345247003,51.97999954223633,-1.0594033977172295,51.5,-1.999977111991028,52.7599983215332,0.05210542177710353
6670,2007-03-16,52.02999877929688,52.43000030517578,51.43000030517578,51.97999954223633,4376400.0,0.0003845502482049401,1.3529348406582804,-0.4999809269502904,38.109459383545136,51.523245382478365,-0.16570588480080062,-0.11437900435851134,-1.5741816531827695,-1.9270092464923962,14.016353672551057,1.0,0.19132701888700154,0.09899921417237323,-2.137566151262071,2.3355645796068174,-1.0192834685448489,1.2172818968895953,1.1067097422363261,47.70636583005704,7.796986679024485,1.1182826827172212,3,0.20000076293944602,-0.14999961853028054,-2.3299989700317454,-2.18499946594239,2.6100006103515554,4,0.05131658747424339,3.3077013366200982,52.0099983215332,6.615417345247003,51.97999954223633,-1.0594033977172295,51.5,0.05131658747424339
6671,2007-03-19,52.2400016784668,52.45000076293945,51.75,52.31999969482422,3699600.0,0.0040361888160080905,3.117649698751248,-1.599984740977876,49.63146494558672,50.591167276134115,-0.22540008096402886,-0.23067183780202072,-1.7503694468837807,-2.0605095260322557,14.136524141958178,0.7000007629394531,0.26592203243399126,0.24200210571289205,-1.9442377491647918,2.428241960590576,-0.8511178217259499,1.335122033151734,0.7516384350664111,81.69941158871048,39.73929130600944,1.0931199274388412,3,-0.01000213623046875,-0.3600025177001953,-2.2775020599365234,-2.3950023651123047,2.55999755859375,0,0.044410406207558095,1.3529348406582804,52.02999877929688,3.3077013366200982,52.0099983215332,6.615417345247003,51.97999954223633,0.044410406207558095
6672,2007-03-20,53.02999877929688,53.25,52.02000045776367,52.27000045776367,4649000.0,0.015122455502441623,1.0499979337069616,-9.500214582041956,57.706069830325916,51.0814625615285,-0.8053679059969951,-0.9288906288460268,-2.4998982785864854,-2.778213807795531,14.18246336868722,1.2299995422363281,0.4357395339542762,0.9434991836547937,-1.2601840381112055,3.147182405420793,-0.1583424272282059,2.0453407945377933,-3.520000457763679,90.26542548253455,42.58525798883644,1.1018416108829996,3,-0.6449985504150462,-1.1499996185302805,-3.0674991607666087,-3.18499946594239,2.5500030517578054,1,0.030737339348225312,3.117649698751248,52.2400016784668,1.3529348406582804,52.02999877929688,3.3077013366200982,52.0099983215332,0.030737339348225312
6673,2007-03-21,54.27000045776367,54.40999984741211,52.68999862670898,53.099998474121094,4702800.0,0.023383022949472254,1.3724142285502414,1.5394796942212083,69.05574792980096,52.099081616167034,-1.7216256356096196,-2.0304156959138027,-3.697728259872221,-3.923128733765566,14.345928376876108,1.720001220703132,0.48617275146898464,2.029500770568845,-0.33500363895454655,4.394005180092236,0.8472485658071491,3.2117529753305405,-4.68520210266113,95.30203318275092,41.807412933110975,1.1822522047616952,3,-1.5699996948242188,-2.325000762939453,-4.307500839233398,-4.42500114440918,0.8699989318847656,2,-0.000921305263290928,1.0499979337069616,53.02999877929688,3.117649698751248,52.2400016784668,1.3529348406582804,52.02999877929688,-0.000921305263290928
6674,2007-03-22,53.61000061035156,54.38999938964844,53.13999938964844,54.290000915527344,4015300.0,-0.012161412232265634,1.840917957743426,-0.5811958566589177,71.91941955175537,53.61882333661637,-1.0987917727692675,-1.3315744196371995,-3.019442540958586,-3.2320688701237685,13.955158598129591,1.25,0.515467262186931,1.3015008926391616,-1.1410882288158675,3.7440900140941906,0.08020633191164706,2.522795453366676,-3.8321941955566388,73.15438389429445,13.302345639660288,1.2212945607275152,3,-0.9099998474121094,-1.5250015258789062,-3.642500877380371,-3.7650012969970703,1.9399986267089844,3,0.011191913211902493,1.3724142285502414,54.27000045776367,1.0499979337069616,53.02999877929688,3.117649698751248,52.2400016784668,0.011191913211902493
6675,2007-03-23,54.34000015258789,54.5,53.59000015258789,53.709999084472656,4037000.0,0.013616853831845965,-1.0919562405454586,-0.9264717432036711,70.18866186255012,55.1411317256029,-1.782674910776194,-2.1580412612861153,-3.748731623637923,-3.927725497210062,12.241641818575705,0.9099998474121094,0.6534357509454551,2.022500419616698,-0.44995708183564176,4.494957921069037,0.786271668890528,3.2587291703428676,-4.376906000488276,94.18182373046875,30.375985094733053,1.2362287507261698,3,-1.5949993133544922,-2.2550010681152344,-4.255000114440918,-4.495000839233398,1.5400009155273366,4,-0.005336785327806681,1.840917957743426,53.61000061035156,1.3724142285502414,54.27000045776367,1.0499979337069616,53.02999877929688,-0.005336785327806681
6676,2007-03-26,54.38999938964844,54.68000030517578,53.52000045776367,54.34000015258789,3661800.0,0.0009201184563885079,2.6825329546899503,0.07936373379513294,70.30072995492164,57.26169157656756,-1.7624874763988956,-2.329856098208346,-3.8022604948574497,-3.9191110471387276,10.416030766869323,1.1599998474121094,0.5446059646620398,2.0739995956420927,-0.3931180115063313,4.541117202790517,0.8404407920678807,3.3075583992163047,-4.1546908866748,89.09770931718349,22.705113746860164,1.2335588035742138,3,-1.5549983978271484,-2.2950000762939453,-4.222499847412109,-4.545000076293945,1.8600006103515625,0,0.00459643321944192,-1.0919562405454586,54.34000015258789,1.840917957743426,53.61000061035156,1.3724142285502414,54.27000045776367,0.00459643321944192
6677,2007-03-27,53.86000061035156,54.88000106811523,53.86000061035156,54.18000030517578,4268400.0,-0.009744415981695065,-5.375008940705198,-6.4000915541313805,66.70631048914761,59.24120238950174,-0.9638797480793215,-1.7676203842287421,-3.285246498169485,-3.3519863859896333,10.512896039424097,1.0200004577636648,0.462403147415543,1.466000747680667,-1.0958111688491314,4.027812664210465,0.1850947894157713,2.7469067059455625,-3.269116763201751,53.42468855383105,-12.922673679492263,1.2809059582648992,3,-0.7049999237060547,-1.6650009155273438,-3.720001220703125,-4.01500129699707,2.529998779296875,1,0.017452629336367265,2.6825329546899503,54.38999938964844,-1.0919562405454586,54.34000015258789,1.840917957743426,53.61000061035156,0.017452629336367265
6678,2007-03-28,53.349998474121094,54.06999969482422,53.06000137329102,53.6500015258789,2988200.0,-0.009469033242685332,-1.2954578951475375,0.9375104308227611,51.74925541119763,60.59634659542568,-0.26720598025762854,-1.1919276718628709,-2.747355796728314,-2.8040939486407765,10.423402644275763,1.009998321533196,0.4012302356423305,0.8754987716674805,-1.7009245606819121,3.451922104016873,-0.4127128945072158,2.1637104378421768,-2.3302029048747386,15.933909310797006,-46.15273228043305,1.288211666174698,3,-0.19499778747558594,-1.154998779296875,-3.237499237060547,-3.5049991607666016,3.520000457763679,2,0.041799501794087535,-5.375008940705198,53.86000061035156,2.6825329546899503,54.38999938964844,-1.0919562405454586,54.34000015258789,0.041799501794087535
6679,2007-03-29,53.47000122070313,53.79999923706055,52.47000122070313,53.59000015258789,4746700.0,0.002249348641317095,3.9259450256786756,0.399992370683064,54.6131148359908,62.43008609014186,-0.176934382843406,-1.1711403522662351,-2.8549090408075273,-2.8670810799655158,11.245095535868693,1.3299980163574148,0.5182966902972979,0.8680013656616268,-1.6358785338232806,3.371881265146534,-0.3839385840808234,2.119941315404077,-2.0641851015698904,41.49377856076711,-17.943010502969273,1.2519399497424535,3,-0.15500068664551492,-1.2750015258789134,-3.557501792907722,-3.62500190734864,3.30999755859375,3,0.031232431846264674,-1.2954578951475375,53.349998474121094,-5.375008940705198,53.86000061035156,2.6825329546899503,54.38999938964844,0.031232431846264674
6680,2007-03-30,53.31999969482422,53.849998474121094,53.08000183105469,53.27000045776367,3989000.0,-0.0028053398626225468,-2.5814089654988868,-0.4166640175477883,54.129802057797704,62.929901324831974,0.19589802583492855,-0.7932414166410808,-2.5830459571807225,-2.6501383911607803,11.742954031998517,0.7699966430664062,0.646144862688466,0.5474998474121122,-1.6273310061847468,2.7223307010089712,-0.5399155793863173,1.6349152742105417,-1.566765080792777,35.2696484621703,-22.23991387607068,1.0874154267984284,3,0.13000106811523438,-1.125,-3.207500457763672,-3.4750003814697266,2.990001678466804,4,0.041822947393092225,3.9259450256786756,53.47000122070313,-1.2954578951475375,53.349998474121094,-5.375008940705198,53.86000061035156,0.041822947393092225
6681,2007-04-02,53.5099983215332,53.61999893188477,52.72999954223633,53.4000015258789,4620500.0,0.0035633651124613586,4.393968118186779,2.199969481956349,67.60067689129718,64.02930210938433,0.22908413801449967,-0.8388001664118789,-2.652910190001208,-2.77572249884561,12.440606660142036,0.8899993896484446,0.9091254491298315,0.6184986114501925,-1.4349891180055394,2.6719863409059244,-0.4082452532776699,1.6452424761780549,-1.4440870620933808,43.15340940568275,-17.529449093829392,1.0267438647278648,4,0.16500282287597656,-1.3149986267089844,-2.2524986267089844,-2.8149986267089844,3.4099998474121094,0,0.04429083948650203,-2.5814089654988868,53.31999969482422,3.9259450256786756,53.47000122070313,-1.2954578951475375,53.349998474121094,0.04429083948650203
6682,2007-04-03,54.22000122070313,54.45000076293945,53.27000045776367,53.7599983215332,4471200.0,0.013268602531131268,1.5652125237899766,4.181966360325787,68.85521312511358,64.00702046441907,-0.3289586696007589,-1.3776463880391603,-3.237209551060225,-3.431697101318399,13.395152186512599,1.1800003051757812,1.2245624908528612,1.175001525878912,-0.7873124542123264,3.1373155059701503,0.19384453583329275,2.156158515924531,-1.8726809803957707,88.38385881763655,23.50086574412535,0.9811569900456194,4,-0.5450000762939524,-2.0250015258789134,-2.870001792907722,-3.4650020599365305,0.9599990844726491,1,0.03744003566200105,4.393968118186779,53.5099983215332,-2.5814089654988868,53.31999969482422,3.9259450256786756,53.47000122070313,0.03744003566200105
6683,2007-04-04,55.2400016784668,55.38999938964844,54.56999969482422,54.7400016784668,6220300.0,0.018812254422712726,1.050010967317394,1.0869496711917368,73.30447084209479,64.16091505223457,-1.3375524724728933,-2.179385751182579,-4.078376834692648,-4.403005220398775,14.705787401157904,1.1699981689453054,1.4277847054136998,1.985501861572267,0.02532396406238746,3.9456797590821466,1.0054129128173273,2.965590810327207,-2.6394133553786503,94.86308886159955,25.70517953677475,0.9800889487549403,4,-1.3100013732910156,-2.7900028228759766,-3.800002098083496,-4.485002517700195,0.25,2,0.02081820557999592,1.5652125237899766,54.22000122070313,4.393968118186779,53.5099983215332,-2.5814089654988868,53.31999969482422,0.02081820557999592
6684,2007-04-05,55.849998474121094,55.9000015258789,54.9000015258789,55.13000106811523,4250600.0,0.01104266432149803,1.4390139514977698,1.439994812011733,75.39891971081357,64.7398325909305,-1.7839969221389964,-2.712663416721064,-4.523265853430665,-4.962024637626882,14.803299551321846,1.0,1.5211949726653984,2.458498764038083,0.18317269388278845,4.733824834193378,1.3208357289604322,3.596161799115734,-2.914680823045714,98.42261765084614,25.454428324172767,1.1376630350776473,4,-1.6649971008300781,-3.144998550415039,-4.29749870300293,-5.094999313354492,-0.45999908447265625,3,0.018263213708704207,1.050010967317394,55.2400016784668,1.5652125237899766,54.22000122070313,4.393968118186779,53.5099983215332,0.018263213708704207
6685,2007-04-09,55.52999877929688,55.86999893188477,54.90999984741211,55.79999923706055,4637500.0,-0.005729627637724777,3.6829241061043207,-0.37500198682863706,71.55961101092466,64.87970826381972,-1.4275682699023662,-2.2994861087977227,-4.018162716683946,-4.566523989791456,14.906081379248448,0.9599990844726634,1.392231371513617,2.0044990539550867,-0.4455106579462864,4.45450876585646,0.7794941980044001,3.229503909905773,-2.179625385749013,88.3279963706251,15.784126839995622,1.2250048559506854,4,-1.3449974060058665,-2.8249988555908274,-3.9549989700317454,-4.7749996185302805,-0.3899993896484446,0,0.022510355258031023,1.4390139514977698,55.849998474121094,1.050010967317394,55.2400016784668,1.5652125237899766,54.22000122070313,0.022510355258031023
6686,2007-04-10,56.36999893188477,56.52000045776367,55.15999984741211,55.4000015258789,5853700.0,0.015126961481242818,1.1417324726738616,-3.5925768942766982,71.74478099526789,65.4395383200553,-2.187173685943783,-3.0094639227682336,-4.718155126759804,-5.336549145160269,15.151095941019888,1.3600006103515625,1.3126740045512477,2.663999176025399,-0.06462797681965071,5.392626328870449,1.2996855996028742,4.028312752447924,-2.662677599810557,95.3845684344954,24.04623027125099,1.3643135764225265,4,-1.8749980926513743,-3.234998703002937,-4.927499771118171,-5.614999771118171,-1.75,1,-0.0010643526650807589,3.6829241061043207,55.52999877929688,1.4390139514977698,55.849998474121094,1.050010967317394,55.2400016784668,-0.0010643526650807589
6687,2007-04-11,55.36000061035156,56.25,55.29999923706055,56.0099983215332,4808800.0,-0.01791730247775336,-1.4675329822492829,-0.6701025251790258,57.31543651653145,66.05800288731461,-1.0527300487532756,-1.7870813881074952,-3.5863477017308725,-4.274831574463093,16.140229359113896,1.0699996948242259,1.1858623285509466,1.461000823974608,-1.1543378510697693,4.076339499018985,0.1533314864524158,2.7686701614968,-1.2026506181670342,40.51285161224693,-26.646088900172387,1.307669337522189,4,-0.8649997711181641,-1.760000228881836,-3.845001220703125,-4.605001449584961,-0.7600021362304688,2,0.028179146340219674,1.1417324726738616,56.36999893188477,3.6829241061043207,55.52999877929688,1.4390139514977698,55.849998474121094,0.028179146340219674
6688,2007-04-12,55.66999816894531,55.88999938964844,55.0,55.45000076293945,4794600.0,0.005599666820375493,1.6969684709418258,-0.3384587395022096,64.50702817826135,67.15732659201134,-1.1164319973147983,-1.9040825889178663,-3.765521100453128,-4.55377493232276,17.420474109935697,0.8899993896484375,1.0582573246681264,1.586498451232913,-0.9789830023167809,4.151979904782607,0.30375772445806604,2.86923917800776,-1.1346241022681198,47.53068831783536,-18.09037410776819,1.282740726774848,4,-1.0449981689453125,-2.069997787475586,-3.8924989700317383,-4.914999008178711,-2.0199966430664134,3,-0.00880183006801083,-1.4675329822492829,55.36000061035156,1.1417324726738616,56.36999893188477,3.6829241061043207,55.52999877929688,-0.00880183006801083
6689,2007-04-13,54.72000122070313,55.25,53.91999816894531,55.16999816894531,5683400.0,-0.01706479215895007,3.3606573779923457,-2.0454647916630218,52.59563717205706,66.98686382692905,0.032993882478265846,-0.7806748161870658,-2.697232693279048,-3.571865167307216,18.24149819710686,1.75,0.9734653730319067,0.5010013580322337,-1.8832262895271867,2.885229005591654,-0.691112465747473,1.6931151818119403,1.7999992370605398,30.76932105784424,-29.94854639686371,1.1921138237797089,4,-0.0950012207031321,-0.9650001525878977,-2.942502021789558,-3.9650020599365305,-1.2299995422363352,4,0.014071645478551886,1.6969684709418258,55.66999816894531,-1.4675329822492829,55.36000061035156,1.1417324726738616,56.36999893188477,0.014071645478551886
6690,2007-04-16,54.70000076293945,54.7599983215332,53.88000106811523,54.43000030517578,4326600.0,-0.0003655054334339436,3.5128576319264804,-0.6000050862975239,52.12621053892955,65.26747867666599,0.3009853716498867,-0.5801320225459108,-2.5448062736453565,-3.5296438243906323,18.932125363420127,0.8799972534179759,1.0926508392969794,0.3475008010864258,-1.8087514349887002,2.5037530371615517,-0.7306253169511407,1.4256269191239923,1.7679996490478516,31.060601681935278,-24.990588963626546,1.0781261180375645,4,0.19499969482421875,-0.9449996948242188,-2.922501564025879,-3.9450016021728516,-0.6500015258789062,0,0.012614234315997841,3.3606573779923457,54.72000122070313,1.6969684709418258,55.66999816894531,-1.4675329822492829,55.36000061035156,0.012614234315997841
6691,2007-04-17,54.56000137329102,54.7400016784668,54.209999084472656,54.709999084472656,3766600.0,-0.0025594037969974837,4.047574067682694,-0.5555461365659042,55.072470979266335,63.73606288268296,0.6767595221747555,-0.2713232519136213,-2.307383828000006,-3.37823101383227,19.646245531705613,0.5300025939941406,1.188693250559929,0.09150142669678729,-1.8222191441582183,2.005221997551793,-0.8653588587307155,1.04836171212429,1.8044790649413969,28.692008929937206,-26.547512711901202,0.9568602854275019,4,0.6399993896484304,-0.8050003051757884,-2.997502326965339,-3.805002212524421,-0.8500022888183665,1,0.010630461909067135,3.5128576319264804,54.70000076293945,3.3606573779923457,54.72000122070313,1.6969684709418258,55.66999816894531,0.010630461909067135
6692,2007-04-18,54.65999984741211,55.13000106811523,54.18000030517578,54.68999862670898,4319900.0,0.0018328165616585679,1.0879053623528792,0.19999491365932986,60.09246975718166,62.268062762137056,0.7216250834002835,-0.25607393055298644,-2.3483755504805686,-3.4741022838526376,19.967331830825678,0.950000762939446,1.3158475342233302,0.10999984741211222,-1.6806537786393747,1.9006534734635991,-0.7853269656136348,1.0053266604378592,1.6051014160156214,38.80594182297155,-20.521237322855598,0.8953268130257445,4,0.5400009155273438,-0.904998779296875,-2.9800004959106445,-3.905000686645508,-1.1300010681152273,2,-0.0007318133120929327,4.047574067682694,54.56000137329102,3.5128576319264804,54.70000076293945,3.3606573779923457,54.72000122070313,-0.0007318133120929327
6693,2007-04-19,54.22000122070313,55.15999984741211,53.68000030517578,54.11999893188477,5486600.0,-0.008049737064348195,-2.0204086399040437,-3.333545269583699,55.50661607283899,60.05780680236211,1.1194421761583797,0.18971353032392102,-1.8371474426719345,-3.0280223412500007,19.431055577166084,1.4799995422363281,1.3411266688117962,-0.32749881744383913,-2.1199371094057256,1.4649394745180473,-1.2237179634247823,0.5687203285371041,1.949696034912101,34.39496945811896,-26.06490607343489,0.896219145980944,4,0.8799991607665945,-0.46500015258789773,-2.457502365112312,-3.4650020599365305,-0.5500030517578196,3,0.00700843314022026,1.0879053623528792,54.65999984741211,4.047574067682694,54.56000137329102,3.5128576319264804,54.70000076293945,0.00700843314022026
6694,2007-04-20,54.209999084472656,55.06999969482422,53.77000045776367,55.06999969482422,5052000.0,-0.00018447318342473817,2.023251894040205,-8.599809269502193,56.67166905538355,58.4035910295242,0.9748631138410602,0.260317402161931,-1.767780996172199,-3.0202382369848806,18.865798288386248,1.2999992370605469,1.3052103412648606,-0.3675008773803725,-2.113351187657514,1.3783494328967691,-1.240426032518947,0.5054242777582019,1.8103163541162104,35.81073940712369,-26.685673385056006,0.8729251551385724,4,0.8900012969970703,-0.2349987030029297,-2.447500228881836,-3.4549999237060547,0.26000213623047586,4,-0.010330152518931879,-2.0204086399040437,54.22000122070313,1.0879053623528792,54.65999984741211,4.047574067682694,54.56000137329102,-0.010330152518931879
6695,2007-04-23,54.04999923706055,54.22000122070313,53.599998474121094,53.79999923706055,3548100.0,-0.002951482200964306,1.1016900934917557,-0.29069746810737923,54.066277000219465,56.439312807852154,1.0089490231528444,0.4189572999331972,-1.5400253856854675,-2.852072669769413,18.14110720230831,0.6200027465820384,1.1242423902070442,-0.5130006790161161,-2.2719246342680464,1.2459232762358141,-1.3924626566420812,0.366461298609849,1.829897293523537,28.846177358813534,-34.60586563244664,0.8794619776259635,4,0.875,-0.07499885559082031,-2.2274999618530273,-3.2950000762939453,-0.1399993896484375,0,-0.010360732035122333,2.023251894040205,54.209999084472656,-2.0204086399040437,54.22000122070313,1.0879053623528792,54.65999984741211,-0.010360732035122333
6696,2007-04-24,54.63999938964844,54.90999984741211,53.75,54.45000076293945,4780500.0,0.010915821663570746,2.178083766623991,0.7599945068359375,53.220850281071066,55.98435878168989,0.16510373052300054,-0.15953247949332194,-2.013397218346036,-3.405484606514591,17.48050691745295,1.1599998474121094,0.8618950847575206,0.06449947357177876,-1.6928004150726679,1.8217993622162254,-0.8141504707504481,0.9431494178940056,1.0575052964186042,66.66666666666666,6.1052615288190495,0.8786499443222237,4,0.10499954223632812,-0.5049991607666016,-2.5850000381469727,-3.885000228881836,0.3400001525878906,1,-0.010797953132841154,1.1016900934917557,54.04999923706055,2.023251894040205,54.209999084472656,-2.0204086399040437,54.22000122070313,-0.010797953132841154
6697,2007-04-25,54.79999923706055,54.95000076293945,54.09000015258789,54.790000915527344,4055200.0,0.00292825492678217,4.548366455423614,0.05262312526351717,46.113044673835965,53.940582836753734,-0.09240327802531567,-0.25876629703149945,-2.052182585215661,-3.5426034938545996,16.67349860880388,0.8600006103515625,0.6455095719477981,0.17749938964843892,-1.549241963988507,1.904240743285385,-0.6858712871700305,1.0408700664669084,0.7297049520508168,76.92305811294918,19.845465449055652,0.8633706768184717,4,-0.375,-0.529998779296875,-2.744999885559082,-4.045000076293945,0.5699996948242259,2,-0.019890514010276417,2.178083766623991,54.63999938964844,1.1016900934917557,54.04999923706055,2.023251894040205,54.209999084472656,-0.019890514010276417
6698,2007-04-26,55.58000183105469,55.77999877929688,54.31000137329102,54.5,4678600.0,0.014233624176159365,-1.013696339456033,108.01831362075544,47.684417567778006,53.39489176961162,-0.9906967081907752,-0.9097816002055552,-2.6913483400967166,-4.294158813464385,16.85906735685479,1.4699974060058594,0.36563306404009666,0.8460018157959013,-0.8217526872324967,2.5137563188242993,0.01212456428170583,1.6798790673100967,-1.9800033569335938,90.82582934656665,37.367959000563154,0.8338772515141974,4,-0.8900032043457031,-1.085000991821289,-3.4475021362304688,-4.825002670288086,-0.26000213623046875,3,-0.03688382483306052,4.548366455423614,54.79999923706055,2.178083766623991,54.63999938964844,1.1016900934917557,54.04999923706055,-0.03688382483306052
6699,2007-04-27,55.13999938964844,56.459999084472656,54.77999877929688,54.790000915527344,4525200.0,-0.00791656039781563,-8.0810153205356,0.32407211178456885,46.72269252370236,52.79450087903082,-0.5418316218580372,-0.35653176736822445,-2.1446336488777007,-3.8378785032104688,17.76629568638529,1.6800003051757741,0.2767775955740319,0.32249946594238565,-1.2428740046401288,1.8878729365249,-0.46018726934887155,1.1051862012336429,-1.4964009094238264,53.8461743663069,4.600892905427301,0.7826867352912588,4,-0.1100006103515625,-0.6449985504150391,-2.8174991607666016,-4.385000228881836,-0.3999977111816406,4,-0.02665943483813482,-1.013696339456033,55.58000183105469,4.548366455423614,54.79999923706055,2.178083766623991,54.63999938964844,-0.02665943483813482
6700,2007-04-30,55.54999923706055,56.54999923706055,55.04999923706055,55.290000915527344,6232900.0,0.007435615740849721,-3.0540448586760967,0.7428555858310627,42.57246201540523,51.405610994157364,-0.9147780924613045,-0.6228325999491062,-2.454174379736692,-4.212764658427986,18.70690180674062,1.5,0.10543674851410856,0.6209993362426758,-0.8069012497898029,2.0488999222751545,-0.09295095677356358,1.3349496292589151,-1.7937447326660134,64.28570455434107,20.0143363019467,0.7139502930162382,4,-0.47500038146972656,-1.039999008178711,-3.157499313354492,-4.795000076293945,-1.4500007629394531,0,-0.019441908752302672,-8.0810153205356,55.13999938964844,-1.013696339456033,55.58000183105469,4.548366455423614,54.79999923706055,-0.019441908752302672
6701,2007-05-01,55.88000106811523,56.0,55.1500015258789,55.52000045776367,3722200.0,0.005940627103276697,1.8333354526150054,1.3846266707748014,55.37190538605282,50.88110384180971,-1.1598137903388235,-0.8075810906360203,-2.681035060664321,-4.522142865577557,20.023260350463342,0.8499984741211009,0.11282206604515466,0.832501029968256,-0.4889628699555928,2.153964929892105,0.17176908000632807,1.493232979930184,-1.9561218797607296,72.76429193920023,26.860122725070568,0.6607319499619262,5,-0.805002212524407,-1.3700008392333913,-3.4650011062622,-5.125001907348626,-2.7900009155273366,1,-0.035254137133994945,-3.0540448586760967,55.54999923706055,-8.0810153205356,55.13999938964844,-1.013696339456033,55.58000183105469,-0.035254137133994945
6702,2007-05-02,56.25,56.459999084472656,55.65999984741211,55.81000137329102,3135000.0,0.006621312183472616,-1.16215519596674,1.222216335353711,55.91838418816263,50.926855854623454,-1.4310418416344035,-1.0726976309088556,-2.953072423717245,-4.867241231923259,20.896168901231142,0.7999992370605469,0.13884765947216948,1.1010000228881864,-0.26397343723531463,2.4659734830116875,0.41851329282643945,1.7834867529499334,-2.168553608723137,86.60716414453626,39.21884086231056,0.6824867300617491,5,-1.1750011444091797,-1.739999771118164,-3.7849998474121094,-5.4850006103515625,-2.1899986267089773,2,-0.02257778591579862,1.8333354526150054,55.88000106811523,-3.0540448586760967,55.54999923706055,-8.0810153205356,55.13999938964844,-0.02257778591579862
6703,2007-05-03,56.38999938964844,56.849998474121094,55.959999084472656,56.11000061035156,2498100.0,0.0024888780381944198,-2.0689537239220224,0.6363628482005946,70.41560573416524,52.45395993004364,-1.3755052984842848,-1.1827656537474809,-2.9892070394176784,-4.98670194304438,21.280015503496685,0.8899993896484375,0.16030705910382892,1.183499526977542,-0.2901745848922701,2.657173638847354,0.4466624710426359,1.920336582912448,-2.1604398276245504,77.77781872998197,27.118784109836184,0.7368370559349069,5,-1.1650009155273438,-1.7299995422363281,-3.714999198913574,-5.524999618530273,-2.55999755859375,3,-0.018088321844367816,-1.16215519596674,56.25,1.8333354526150054,55.88000106811523,-3.0540448586760967,55.54999923706055,-0.018088321844367816
6704,2007-05-04,56.86999893188477,56.95000076293945,56.16999816894531,56.5099983215332,2163300.0,0.008512139518207729,1.9999853282079874,1.2857220708447121,73.84611773070111,54.651720011208255,-1.6075551287212235,-1.6679477901744022,-3.391794945085465,-5.436456946884029,21.396724742196305,0.7800025939941406,0.15451568224123946,1.6124990463256879,-0.017274379103852766,3.2422724717552285,0.797612333610914,2.4273857590404617,-2.4308042568931114,95.78938069443534,40.88939589430549,0.8148867127147708,5,-1.5199985504150462,-2.1599979400634837,-4.1949987411499094,-6.004999160766609,-3.0099983215332102,4,-0.027255130405700267,-2.0689537239220224,56.38999938964844,-1.16215519596674,56.25,1.8333354526150054,55.88000106811523,-0.027255130405700267
6705,2007-05-07,56.77999877929688,57.06000137329102,56.70000076293945,56.95000076293945,2870200.0,-0.0015825594211050786,-1.1818349960119265,-0.47222693171700564,74.66661693435928,57.03458297268473,-1.217626423712737,-1.55945318139009,-3.285407329693868,-5.30940303035856,21.545781924272056,0.3600006103515696,0.22383996668369122,1.4599988937377972,-0.3041104817331828,3.2241082692087772,0.5779442060023072,2.3420535814732872,-2.089723495510441,85.34017715375639,26.004551430480838,0.8820546877354909,5,-1.204998016357429,-1.8849983215332102,-4.024998664855964,-5.914999008178718,-2.30999755859375,0,-0.035928093425283913,1.9999853282079874,56.86999893188477,-2.0689537239220224,56.38999938964844,-1.16215519596674,56.25,-0.035928093425283913
6706,2007-05-08,56.31000137329102,56.459999084472656,55.709999084472656,56.45000076293945,3062500.0,-0.008277517014974478,8.375232463878689,0.8235162122741988,66.94045785741035,59.348739993081885,-0.542921069488763,-1.15331201451081,-2.81252780319749,-4.812692269633978,20.82811665339885,1.0699996948242259,0.2867283936490992,0.9930013656616268,-0.7637788191346928,2.7497815504579464,0.11461127326347054,1.871391458059783,-1.3353589587640329,46.428629816731515,-14.86341426784557,0.878390092398159,5,-0.625,-1.4150009155273509,-3.487501144409187,-5.445001602172859,-1.1800003051757955,1,-0.0392470759238549,-1.1818349960119265,56.77999877929688,1.9999853282079874,56.86999893188477,-2.0689537239220224,56.38999938964844,-0.0392470759238549
6707,2007-05-09,56.91999816894531,57.0,55.7599983215332,56.02999877929688,3016500.0,0.010832832192819275,1.361901094269978,-6.357166212534332,76.78567914466015,62.58221350162435,-0.9170038590176972,-1.729097065331814,-3.3441504809236378,-5.387207571676328,20.21775830871534,1.2400016784667969,0.41365614462580425,1.524998283386232,-0.37269496276113045,3.4226915295335942,0.5761516603125472,2.4738449064599166,-1.6951126793666376,89.62940985320458,23.905024836738036,0.9488466230736815,5,-0.9999980926513601,-1.7549972534179688,-3.9849977493286133,-6.054998397827148,-0.7999992370605398,2,-0.0672873882565761,8.375232463878689,56.31000137329102,-1.1818349960119265,56.77999877929688,1.9999853282079874,56.86999893188477,-0.0672873882565761
6708,2007-05-10,55.18000030517578,56.6500015258789,55.11000061035156,56.6500015258789,5940900.0,-0.030569183410811274,1.0952376009466775,-1.651687897543167,57.1639712088821,63.74235557775543,0.8496349949231501,-0.02918726478270628,-1.5263283647833106,-3.599611025162474,19.6358837210263,1.80999755859375,0.4757525004486425,-0.1904996871948228,-2.0858948959003314,1.7048955215106858,-1.138197291547577,0.7571979171579315,1.8800010681152415,3.5897265352194103,-63.19550684834614,0.9476976043527536,5,0.875,0.14999961853027344,-2.244999885559082,-4.315000534057617,0.6800003051757812,3,-0.020297189664562287,1.361901094269978,56.91999816894531,8.375232463878689,56.31000137329102,-1.1818349960119265,56.77999877929688,-0.020297189664562287
6709,2007-05-11,55.4900016784668,56.29999923706055,55.36999893188477,55.599998474121094,4195600.0,0.005618002384496945,-4.314252705692756,0.07482769000809686,60.4046446707783,65.72370920613021,0.6643679658742485,-0.29359725186476027,-1.7268634667249074,-3.868030766263189,20.13736664754101,1.1199989318847656,0.5967560878824827,0.08100166320800639,-1.7898816745942483,1.951885001010261,-0.854440005693121,1.0164433321091337,1.53099967956544,19.4872266379227,-49.94496710431008,0.9354416689011278,5,0.5949993133544922,-0.1600017547607422,-2.300002098083496,-4.370002746582031,0.049999237060546875,4,-0.029915296399356195,1.0952376009466775,55.18000030517578,1.361901094269978,56.91999816894531,8.375232463878689,56.31000137329102,-0.029915296399356195
6710,2007-05-14,55.38999938964844,55.86000061035156,54.790000915527344,55.72000122070313,5141900.0,-0.0018021677021712312,2.5081922105210497,3.000104040228953,55.83203704824316,65.77483494637359,0.8261678693189651,-0.14677686299607018,-1.4837397383088415,-3.725967508175586,20.46789668518799,1.0699996948242188,0.6539723689958876,-0.05350055694579936,-1.8945441615156042,1.7875430476240055,-0.9740223592307018,0.8670212453391031,1.5927819534301833,27.149263469684364,-40.87163588738276,0.9205218022849037,5,0.5350017547607422,-0.05999946594238281,-1.9449987411499023,-4.0149993896484375,-0.34999847412109375,0,-0.027622292763245793,-4.314252705692756,55.4900016784668,1.0952376009466775,55.18000030517578,1.361901094269978,56.91999816894531,-0.027622292763245793
6711,2007-05-15,55.13999938964844,55.79999923706055,54.86000061035156,55.459999084472656,4747700.0,-0.004513450130976593,-1.1363671830973705,0.9696906644471979,52.607362950281974,65.40694369772018,1.0729967927535213,0.15694995909607456,-1.1299027696023671,-3.4376476514890513,20.81628897678333,0.9399986267089844,0.7513992010397104,-0.3325004577636719,-2.132767710160188,1.467766794632844,-1.2326340839619263,0.5676331684345826,1.755070736328129,15.837041588847962,-48.94864973027186,0.9001336261982578,5,0.7850017547607422,0.1900005340576172,-1.6949987411499023,-3.7199993133544993,1.5900001525878906,1,-0.012150855574203812,2.5081922105210497,55.38999938964844,-4.314252705692756,55.4900016784668,1.0952376009466775,55.18000030517578,-0.012150855574203812
6712,2007-05-16,54.61999893188477,54.77000045776367,53.6500015258789,54.38000106811523,6707000.0,-0.009430548848741616,3.148137159326945,-0.7499940395298825,42.332243158375235,62.28657007818795,1.4946439733074115,0.7102129839245634,-0.5106116737069684,-2.8685496762162686,20.777182518906105,1.4899978637695384,0.8380261552134982,-0.8505008697509666,-2.6546535014406842,0.953651761938751,-1.7525771855958254,0.0515754460938922,2.190868425673827,32.33324686686245,-27.954032824726006,0.9020763158448599,5,0.7350025177001882,0.710000991821282,-0.8049983978271555,-2.8899993896484446,1.6200027465820241,2,0.009337278399922155,-1.1363671830973705,55.13999938964844,2.5081922105210497,55.38999938964844,-4.314252705692756,55.4900016784668,0.009337278399922155
6713,2007-05-17,54.599998474121094,55.02000045776367,53.88000106811523,54.4900016784668,6051400.0,-0.00036617462751364904,1.39999678762595,0.4583240614171455,45.37670159120006,59.123301618243396,1.3790527376076156,0.8012205424389194,-0.38628196111361035,-2.8100869265355755,21.171395729640942,1.1399993896484446,0.8168798064383793,-0.8895011901855483,-2.645567240808596,0.8665648604374994,-1.7675342154970721,-0.011468164874024467,2.0212169335367207,35.84897240603978,-24.209885774090438,0.8780330253115242,5,0.7550029754638672,0.7300014495849609,-0.5524978637695312,-2.7249984741210938,0.75,3,0.02783883700077605,3.148137159326945,54.61999893188477,-1.1363671830973705,55.13999938964844,2.5081922105210497,55.38999938964844,0.02783883700077605
6714,2007-05-18,53.6500015258789,54.97999954223633,53.27000045776367,54.61999893188477,8016900.0,-0.017399211992514374,1.0236692000189607,-8.818415120513395,35.109720492419285,54.72809090247229,2.038644226630133,1.7993672817394568,0.5927460759124372,-1.817340775318911,21.78372561304527,1.7099990844726562,0.7345304896866907,-1.8114982604980554,-3.668425528944141,0.045429007948030176,-2.739961894721098,-0.8830346262750126,2.79294104887218,14.671855047403595,-42.99953178052499,0.9284636342230442,5,1.4849987030029368,1.5149993896484446,0.46249866485596414,-1.2500019073486257,1.2399978637695384,4,0.041192898818588786,1.39999678762595,54.599998474121094,3.148137159326945,54.61999893188477,-1.1363671830973705,55.13999938964844,0.041192898818588786
6715,2007-05-21,53.4900016784668,54.33000183105469,53.27000045776367,53.84000015258789,4374500.0,-0.0029822897085086675,-1.683544670536085,0.36082413412039005,30.756822236091466,50.70768694454797,1.880650181710827,2.0187655853178725,0.7888982864173499,-1.606625487646177,22.61247113720942,1.0600013732910156,0.5567215447231888,-1.9434982299804702,-3.904037404311424,0.017040944350483755,-2.9237678171459507,-0.9632286428149897,2.699105526925287,8.695704618650712,-45.1222613640243,0.9802695871654774,5,1.644998550415039,1.6749992370605469,0.6999988555908203,-1.0900020599365234,2.8400001525878906,0,0.038324905080079796,1.0236692000189607,53.6500015258789,1.39999678762595,54.599998474121094,3.148137159326945,54.61999893188477,0.038324905080079796
6716,2007-05-22,54.04999923706055,54.31999969482422,53.5,53.93000030517578,3897300.0,0.01046920061734058,1.4848481345548075,-0.3428555858310627,32.81246740365938,45.821774528881214,1.0799234071386081,1.4886228210399537,0.2752071127029865,-2.12411173587072,22.87853814834977,0.8299980163574219,0.3058664858167788,-1.3540006637573256,-3.3814266612283106,0.6734253337136593,-2.367713662492818,-0.34028766502183316,1.9055794285212642,44.571358816964285,-4.88835993138737,1.0137129987354934,5,0.9100017547607422,1.1150016784667969,0.27500152587890625,-1.6499996185302734,1.4000015258789062,1,0.01831640504053844,-1.683544670536085,53.4900016784668,1.0236692000189607,53.6500015258789,1.39999678762595,54.599998474121094,0.01831640504053844
6717,2007-05-23,53.709999084472656,54.22000122070313,53.66999816894531,53.97000122070313,4596900.0,-0.006290474697264403,-2.235274318411351,-2.1667037543313685,29.696939221384525,42.76988208582593,1.0244300565325446,1.8369577059425097,0.6991372825102644,-1.7463392159216156,23.12501233361655,0.5500030517578196,0.026605152945379018,-1.6395008087158232,-3.7901474081623974,0.5111457907307511,-2.7148241084391103,-0.564177508992536,2.0307333244837054,25.14277866908482,-19.87835392828393,1.0753232997232887,5,1.0750007629394531,1.4550018310546875,0.7675018310546875,-1.2999992370605469,1.2400016784667969,2,0.05622790000450295,1.4848481345548075,54.04999923706055,-1.683544670536085,53.4900016784668,1.0236692000189607,53.6500015258789,0.05622790000450295
6718,2007-05-24,53.52999877929688,54.13999938964844,53.25,53.91999816894531,6385700.0,-0.0033513369622791833,1.1445721114072984,1.499985328207919,23.49202696934003,38.668480118999454,1.0569091738095437,1.955775995019735,0.9472322534025963,-1.5241202811259527,22.862655191900664,0.8899993896484375,-0.20995191426094095,-1.7170009613037038,-4.011957046842049,0.5779551242346415,-2.8644790040728765,-0.5695229185345312,2.0130750735640675,16.184904819970907,-21.488470672182334,1.1474780427691715,5,1.0250015258788991,1.6250019073486257,0.9475021362304616,-0.8849983215332102,1.8199996948242116,3,0.05062587261291007,-2.235274318411351,53.709999084472656,1.4848481345548075,54.04999923706055,-1.683544670536085,53.4900016784668,0.05062587261291007
6719,2007-05-25,53.66999816894531,53.88999938964844,53.41999816894531,53.599998474121094,3598900.0,0.002615344532803876,-1.1860506378524156,-0.17948667788254954,25.511770911179156,35.299561659325676,0.7058166998301019,1.7918713283010277,0.8773912008256559,-1.6184229485915154,22.10407285871666,0.470001220703125,-0.5808835658763059,-1.5035015106201186,-3.9045912200981476,0.8975881988579104,-2.704046365359133,-0.3029566558811041,1.6437682986295385,38.888653414148266,6.945532218740119,1.200544854739014,5,0.8550014495849609,1.4850025177001953,0.757502555847168,-0.8599987030029297,1.5100021362304688,4,0.031302410331511155,1.1445721114072984,53.52999877929688,-2.235274318411351,53.709999084472656,1.4848481345548075,54.04999923706055,0.031302410331511155
6720,2007-05-29,54.47000122070313,54.83000183105469,53.349998474121094,53.59000015258789,6575000.0,0.014905963835503133,-1.176468443300039,12.571498637602282,36.227536532312705,33.47958094621798,-0.2664300560245252,0.9558140722802122,0.15764433124551402,-2.3554783710702623,20.83930983834413,1.4800033569335938,-0.7163480036824126,-0.6494985580444279,-3.0634793016831026,1.7644821855942467,-1.8564889298637652,0.5574918137749094,0.6373886001142353,77.21517764879762,45.15854269499975,1.2069903718193373,5,-0.33500099182129617,0.6849994659423757,0.06749916076659446,-1.6600017547607493,1.7199974060058452,1,0.007710632633246117,-1.1860506378524156,53.66999816894531,1.1445721114072984,53.52999877929688,-2.235274318411351,53.709999084472656,0.007710632633246117
6721,2007-05-30,53.90999984741211,54.20000076293945,53.27000045776367,53.90999984741211,5731300.0,-0.010280913543988968,2.2068874799400175,0.0,27.300167144702428,31.809350278032113,0.11258721332933419,1.43419241178551,0.7862792735556638,-1.752071831065102,19.537179356708418,1.2000007629394602,-0.9312515125167238,-1.1109998703002901,-3.55490408187476,1.3329043412741797,-2.3329519760875215,0.11095223548694122,1.0116509913235205,41.772093831786535,16.29585671224764,1.2219521057872347,5,0.22500038146972656,1.2450008392333984,0.5399999618530273,-1.1000003814697266,2.509998321533203,2,0.04488966778876269,-1.176468443300039,54.47000122070313,-1.1860506378524156,53.66999816894531,1.1445721114072984,53.52999877929688,0.04488966778876269
6722,2007-05-31,54.97999954223633,55.11000061035156,53.72000122070313,53.93000030517578,4422600.0,0.019847889034553257,1.1221342480831786,100.0,48.32214206668164,32.13662144197451,-1.0068579894192666,0.27844509933471073,-0.22670615100132352,-2.7736004567416472,18.07283805701042,1.3899993896484304,-1.0849867285445498,0.022499847412106533,-2.351959261757351,2.396958956581564,-1.1647297071726186,1.2097294019968317,-1.7299995422363281,93.01069755613347,62.09054887607101,1.1872295545847278,5,-0.7999992370605469,0.1750011444091797,-0.5399999618530273,-2.1700000762939453,2.1399993896484446,3,0.008548585387711194,2.2068874799400175,53.90999984741211,-1.176468443300039,54.47000122070313,-1.1860506378524156,53.66999816894531,0.008548585387711194
6723,2007-06-01,55.36999893188477,55.97999954223633,55.02999877929688,55.06000137329102,5299300.0,0.007093477499010126,-4.13510114027668,0.2952359846104101,49.0065999305271,33.68071915731982,-1.4261179315343284,-0.2022581259175169,-0.5939590089294171,-3.119075035176749,16.53785491505138,1.0,-1.1955701379093497,0.4634992599487404,-1.8236201182681313,2.750618638165612,-0.6800604291596954,1.6070589490571763,-2.099998474121101,77.49074478118297,43.26036559146389,1.143559689108436,6,-0.7549991607666087,-0.21499824523926492,-1.0224990844726634,-2.55999946594239,1.4900016784667898,4,-0.007585302095851509,1.1221342480831786,54.97999954223633,2.2068874799400175,53.90999984741211,-1.176468443300039,54.47000122070313,-0.007585302095851509
6724,2007-06-04,55.31999969482422,55.47999954223633,54.709999084472656,55.1500015258789,3612900.0,-0.0009030023121737729,2.142872713117945,0.5483855089584793,49.41569516036382,35.75392726001675,-1.2452709360821927,-0.28916028209377487,-0.5000482284363414,-3.032852274681531,14.72119087659762,0.7700004577636719,-1.1924339925723686,0.4909999847412081,-1.6137502583186247,2.595750227801041,-0.5613751367887048,1.543375106271121,-1.9415992736816392,75.64575386044679,38.84583575004476,1.0523751215299162,6,-0.7049999237060547,-0.16499900817871094,-0.7274999618530273,-2.510000228881836,1.1300010681152344,0,0.0005422772860153025,-4.13510114027668,55.36999893188477,1.1221342480831786,54.97999954223633,2.2068874799400175,53.90999984741211,0.0005422772860153025
6725,2007-06-05,54.7400016784668,55.36000061035156,54.33000183105469,55.0099983215332,3802100.0,-0.010484418285557018,1.1237061507000157,-1.5882326541602423,46.835459082818225,37.31203744658996,-0.5244669501860955,0.13720467721524443,0.09449339698596759,-2.4327287037751475,12.57975700605168,1.029998779296875,-1.229771385819177,0.013001823425291548,-1.8808007231029862,1.9068043699535693,-0.9338994498388473,0.9599030966894304,-1.257537292480464,54.24360580509846,14.180981512316706,0.9469012732641389,6,-0.1250019073486328,0.41499900817871094,0.022498130798339844,-1.8650016784667969,2.3400001525878906,1,0.00803797247383109,2.142872713117945,55.31999969482422,-4.13510114027668,55.36999893188477,1.1221342480831786,54.97999954223633,0.00803797247383109
6726,2007-06-06,54.099998474121094,55.18000030517578,54.09000015258789,54.6500015258789,3583800.0,-0.011691691354066225,-2.8245639865615506,2.037073666958633,45.96272850426514,39.11934736691002,0.13787336243552062,0.6357458460934851,0.7402913034996814,-1.778512310359332,11.613397954674035,1.0900001525878906,-1.1252843405125788,-0.5165012359619112,-2.2744216394683363,1.2414191675445139,-1.3954614377151202,0.36245896579129777,-0.5176326818847627,16.81405024938998,-23.22552532468704,0.878960201753211,6,0.5150012969970703,1.055002212524414,0.6925010681152344,-1.0699996948242188,2.0500030517578054,2,0.038632166571827886,1.1237061507000157,54.7400016784668,2.142872713117945,55.31999969482422,-4.13510114027668,55.36999893188477,0.038632166571827886
6727,2007-06-07,53.09000015258789,54.2599983215332,53.02999877929688,53.9000015258789,7228100.0,-0.01866910073974104,-1.6451485879530183,1.472721598002503,39.83849909304634,40.935622047321836,1.1741505235597316,1.416735073010578,1.7615535914973748,-0.7616262861295056,10.194750678847003,1.229999542236321,-0.995482156125874,-1.3349996566772475,-2.8546603665825643,0.18466105322806925,-2.0948300116299023,-0.5751693017245927,2.8899993896484375,2.0339443312964374,-36.94384375025556,0.7598303549526577,6,1.414999008178711,1.9549999237060618,1.7024993896484375,-0.060001373291015625,3.6100006103515625,3,0.06272363923124047,-2.8245639865615506,54.099998474121094,1.1237061507000157,54.7400016784668,2.142872713117945,55.31999969482422,0.06272363923124047
6728,2007-06-08,54.06000137329102,54.13999938964844,52.90999984741211,52.90999984741211,3821100.0,0.018270883742987687,-1.1391268003688642,-1.419752563142573,52.751676546475636,43.96227822902144,0.32099220003009066,0.37789923174386075,0.830761483407322,-1.6957173465238142,9.535473443740688,1.2299995422363281,-0.8899236134894792,-0.3089984893798743,-1.7936554178110953,1.1756584390513467,-1.0513269535954848,0.4333299748357362,1.8609981536865163,44.74714639830222,2.5835009687728245,0.7423284642156093,6,0.384998321533196,0.9249992370605398,0.7324981689453054,-1.0300025939941477,7.719997406005859,4,0.05660372698594829,-1.6451485879530183,53.09000015258789,-2.8245639865615506,54.099998474121094,1.1237061507000157,54.7400016784668,0.05660372698594829
6729,2007-06-11,53.83000183105469,54.099998474121094,53.41999816894531,54.06000137329102,3925000.0,-0.004254523425705425,3.387187280804302,-0.1999993365752738,52.26063917480797,45.743734078187586,0.6437749128801542,0.5029455485001435,1.0942372913696587,-1.439402787984939,8.840568047636742,0.6800003051757812,-0.7277378288239618,-0.4559980392456069,-1.8602077446302232,0.9482116661390094,-1.158102891937915,0.24610681344670127,1.9705577087402375,37.55108967961224,-8.480605001997333,0.7021048526923079,6,0.6149978637695312,1.154998779296875,1.112497329711914,-0.6500034332275391,7.619998931884766,0,0.05628829047426964,-1.1391268003688642,54.06000137329102,-1.6451485879530183,53.09000015258789,-2.8245639865615506,54.099998474121094,0.05628829047426964
6730,2007-06-12,53.86000061035156,54.36999893188477,53.16999816894531,53.68999862670898,5158800.0,0.0005572873541974666,1.016810332391934,-0.7391405304098401,48.64092574330642,48.11492947803247,0.5790401732104513,0.37149260392109795,1.103589311671847,-1.3877179846207355,8.679443965530828,1.2000007629394602,-0.4992533416095526,-0.34949932098388814,-1.6643288177813602,0.9653301758135839,-1.0069140693826242,0.3079154274148479,1.8249365417480519,41.85024543454771,-4.1858098546871005,0.6574147483987365,6,0.5849990844726562,1.125,1.1700000762939453,-0.6300010681152344,8.599998474121094,1,0.04808763689635209,3.387187280804302,53.83000183105469,-1.1391268003688642,54.06000137329102,-1.6451485879530183,53.09000015258789,0.04808763689635209
6731,2007-06-13,54.47000122070313,54.79999923706055,54.04999923706055,54.04999923706055,5650000.0,0.011325670320069259,-2.571411703799239,2.4705710759564066,55.23417295180769,48.88293290971314,0.06350808584458179,-0.307017150561272,0.5347139288133533,-1.9148520016727701,8.42089102456476,0.9399986267089844,-0.2668734481802275,0.29400119781494993,-0.9534193558711763,1.5414217515010762,-0.3297090790281132,0.9177114746580131,1.1039384392089815,82.53978185576037,32.4621100777987,0.6237102768430632,6,-0.025001525878913355,0.4849987030029226,0.7649993896484304,-1.1850013732910227,7.439998626708977,2,0.04791629432458211,1.016810332391934,53.86000061035156,3.387187280804302,53.83000183105469,-1.1391268003688642,54.06000137329102,0.04791629432458211
6732,2007-06-14,55.13000106811523,55.47000122070313,54.47000122070313,54.540000915527344,3914500.0,0.012116758447239473,-1.7397277454080433,1.404755633463779,60.33592985689947,50.14174734597674,-0.640312063756646,-0.976937988243364,-0.09853253955609631,-2.489860852207471,8.6553598341453,1.0,-0.14677812080059027,0.9285009384155174,-0.3766510820511826,2.2336529588822174,0.27592492818217096,1.5810769486488638,-2.220001220703118,86.71875116415208,31.017367217071993,0.6525760102333488,6,-0.9350013732910085,-0.17500114440917258,0.15999984741211648,-1.845001220703118,6.139999389648445,3,0.018501731144598077,-2.571411703799239,54.47000122070313,1.016810332391934,53.86000061035156,3.387187280804302,53.83000183105469,0.018501731144598077
6733,2007-06-15,56.11999893188477,56.209999084472656,55.459999084472656,55.7400016784668,5961100.0,0.01795751577342375,1.67858310626703,0.6440629748165587,64.26077252281154,51.79120038624871,-1.6905094978553379,-1.9470487235047216,-1.0826042601682886,-3.3690875546924204,9.3873364757927,1.079998016357429,0.124062342180288,1.842498779296882,0.2866899568235297,3.3983076017702345,1.064594368060206,2.6204031905335583,-3.1587990570068456,97.03946955646651,37.59160626729074,0.7779044112366749,6,-1.55999946594239,-1.339998245239265,-0.5774984359741282,-2.8349990844726634,3.19000244140625,4,0.01033502926040053,-1.7397277454080433,55.13000106811523,-2.571411703799239,54.47000122070313,1.016810332391934,53.86000061035156,0.01033502926040053
6734,2007-06-18,55.86000061035156,56.27999877929688,55.68000030517578,55.77000045776367,2629100.0,-0.004632899616565989,-3.444425606465247,0.2368442186841163,58.633541491135105,53.10209843161726,-1.5040204446342287,-1.594757703546847,-0.8392438430244695,-3.010840384951827,9.615483454958184,0.5999984741211009,0.14468481551313062,1.4720005035400376,-0.2053356402835007,3.149336647363576,0.6333324316282685,2.310668575451807,-2.7688487670898496,86.49523837560145,28.084682029104243,0.8386680719117682,6,-1.2650012969970703,-1.2550010681152344,-0.16750049591064453,-2.575000762939453,3.6499977111816406,0,0.10597919986145277,1.67858310626703,56.11999893188477,-1.7397277454080433,55.13000106811523,-2.571411703799239,54.47000122070313,0.10597919986145277
6735,2007-06-19,55.540000915527344,55.77000045776367,55.15999984741211,55.77000045776367,3712600.0,-0.005728601706547765,4.3043636906440215,-2.5555461365659307,60.435354505815525,54.71016798734507,-1.1830134363032343,-1.1734668989199406,-0.5296273896344488,-2.5833958620730613,9.641801572542793,0.7000007629394531,0.12198039678453654,1.0495008468627915,-0.6472141466910486,2.7462158404166317,0.20114335008587148,1.8978583436397116,-2.2575182561035234,66.81623248104177,6.0407337858096355,0.8483574967769201,6,-0.9450016021728516,-0.9450016021728516,0.16749954223632812,-2.2550010681152344,3.329998016357429,1,0.10640979024110608,-3.444425606465247,55.86000061035156,1.67858310626703,56.11999893188477,-1.7397277454080433,55.13000106811523,0.10640979024110608
6736,2007-06-20,55.040000915527344,55.81000137329102,55.0099983215332,55.72000122070313,2646100.0,-0.00900252055739914,-1.1621543600635282,2.956528950292768,50.4143744655336,55.88526525095477,-0.598600967474411,-0.6276769314812611,-0.073114613341005,-2.0068279143129644,9.60972854277882,0.8000030517578196,0.08287165466645519,0.5000007629394503,-1.2003647356213136,2.200366261500214,-0.3501819863409352,1.3501835122198358,-1.5776672889111367,31.491738324059632,-24.16498137613342,0.8501827492803828,6,-0.44500160217285156,-0.44500160217285156,0.5874996185302734,-1.7550010681152344,2.4399986267089844,2,0.1348110110014924,4.3043636906440215,55.540000915527344,-3.444425606465247,55.86000061035156,1.67858310626703,56.11999893188477,0.1348110110014924
6737,2007-06-21,56.72999954223633,56.79999923706055,55.02999877929688,55.040000915527344,4379900.0,0.030704916398942572,-1.0701724641787238,-2.4852909827328666,57.96253910737793,56.46424997994391,-1.9198600872410552,-2.192220390498477,-1.7552988982084514,-3.6142844885121974,9.880589983322412,1.7700004577636648,0.1484941721041224,2.038999366760251,0.1259098923265327,3.9520888411939694,1.0824546295433919,2.9955441039771102,-3.0986060064592778,96.08940452393028,41.41022017364614,0.9565447372168584,6,-1.7450008392333984,-1.875,-1.102499008178711,-3.4449996948242188,0.9599990844726491,3,0.0913097187903058,-1.1621543600635282,55.040000915527344,4.3043636906440215,55.540000915527344,-3.444425606465247,55.86000061035156,0.0913097187903058
6738,2007-06-22,56.2400016784668,56.81999969482422,55.91999816894531,56.47999954223633,4960300.0,-0.008637367666550433,-1.0454466638923567,-0.14201068567546155,55.122510090053254,56.78223563719338,-1.2159827851134395,-1.5692419491914151,-1.273013072619122,-3.0423188568655206,9.7531840875085,0.9000015258789062,0.2668699496827003,1.413501358032228,-0.536875365648541,3.363878081712997,0.43831299619183994,2.388689719872616,-2.3551196865870665,67.95593501109633,15.270875064740125,0.9751883618403848,6,-1.2450027465820312,-1.3750019073486328,-0.8975009918212891,-2.835000991821289,0.5499992370605469,4,0.08943809795835689,-1.0701724641787238,56.72999954223633,-1.1621543600635282,55.040000915527344,4.3043636906440215,55.540000915527344,0.08943809795835689
6739,2007-06-25,55.349998474121094,56.290000915527344,55.18000030517578,55.72999954223633,3507300.0,-0.01582509206585725,-2.0833461373401927,1.5833518771656547,53.283083885999226,57.29803098638148,-0.09799930582647676,-0.5764804827200294,-0.37059690030609005,-2.07676680327792,9.319626296820879,1.1100006103515625,0.5184729773476775,0.4394981384277372,-1.4447460920015587,2.323742368857033,-0.5026239767869072,1.3816202536423816,-1.1716047119469124,18.78452456473494,-32.31113754495571,0.9421221152146467,6,0.08500099182128906,-0.4849987030029297,-0.0074977874755859375,-1.4799976348876953,1.9000015258789062,0,0.07154476979834845,-1.0454466638923567,56.2400016784668,-1.0701724641787238,56.72999954223633,-1.1621543600635282,55.040000915527344,0.07154476979834845
6740,2007-06-26,54.88999938964844,55.790000915527344,54.59000015258789,55.61000061035156,3762700.0,-0.008310733462580489,1.222219867474816,1.8947347287055163,54.335902986855814,57.19822321249793,0.5849877378454451,-0.08791006410756097,0.09737062427157639,-1.537218926987478,9.805651738047635,1.2000007629394531,0.5836850859214096,-0.04150085449218466,-1.9144016957114687,1.8313999867270994,-0.9779512751018231,0.8949495661174538,-0.4474450342092524,13.452883347217922,-40.24505580799475,0.9364504206096416,6,0.7550010681152344,-0.024999618530273438,0.26000118255615234,-1.019998550415039,1.9000015258789062,1,0.08416831815006431,-2.0833461373401927,55.349998474121094,-1.0454466638923567,56.2400016784668,-1.0701724641787238,56.72999954223633,0.08416831815006431
6741,2007-06-27,56.33000183105469,56.5099983215332,54.599998474121094,54.81999969482422,4114200.0,0.02623433152520338,1.042785919446439,-2.0972216335353706,66.9811460329735,57.93658056539505,-0.629640651752446,-1.4095864139242025,-1.313252841598171,-2.906374627096831,10.457949657719263,1.9099998474121094,0.7183999650030728,1.2775014877319322,-0.6299007999209891,3.1849037753848535,0.32380034390546797,2.2312026315583964,0.48999786376953125,78.02699711417237,17.058862004377467,0.9537011438264615,6,-0.6250019073486328,-1.4650020599365234,-1.1800012588500977,-2.3050003051757812,-1.2300033569335938,2,0.04509137259480411,1.222219867474816,54.88999938964844,-2.0833461373401927,55.349998474121094,-1.0454466638923567,56.2400016784668,0.04509137259480411
6742,2007-06-28,55.45000076293945,56.099998474121094,55.43999862670898,55.75,3475200.0,-0.015622244621161907,-3.1249538069067717,-0.19867471036130943,57.35449650016545,57.169216562878816,0.33584347110176793,-0.5191876606823485,-0.41671649932885657,-1.9805223673256123,10.477433645654287,0.8900032043457102,0.879925364162851,0.3740003585815401,-1.541206197438008,2.2892069146010883,-0.5836029194282304,1.3316036365913106,1.325598907470706,38.56505770799941,-23.444715722062874,0.9576032780097737,6,0.25499916076660156,-0.5850009918212891,-0.3874998092651367,-1.4249992370605469,1.7900009155273438,3,0.03660953564230862,1.042785919446439,56.33000183105469,1.222219867474816,54.88999938964844,-2.0833461373401927,55.349998474121094,0.03660953564230862
6743,2007-06-29,54.95000076293945,55.56000137329102,54.59000015258789,55.5,3274700.0,-0.00901713242778135,1.8955174593052315,1.8333354526149817,55.761312915540145,56.85008005447938,0.729098361004759,-0.05509071934797305,0.10853429368537348,-1.429129586562766,9.484788063845048,0.9700012207031321,0.9379422418768399,-0.10499973297119425,-2.015838489307214,1.8058390233648254,-1.060419111139204,0.8504196451968156,1.7820868835449275,18.75004967058468,-44.43876407039659,0.9554193781680108,6,0.7549991607666016,-0.08500099182128906,0.024999618530273438,-0.9249992370605469,2.4699974060058594,4,0.0498634727156817,-3.1249538069067717,55.45000076293945,1.042785919446439,56.33000183105469,1.222219867474816,54.88999938964844,0.0498634727156817
6744,2007-07-02,55.349998474121094,55.7400016784668,54.9000015258789,54.9000015258789,2231700.0,0.0072793031051496815,-2.733359329964988,-0.818177404476393,57.38354016132885,56.51098957175864,0.2784286822674602,-0.47719162716658303,-0.2607215514001098,-1.7814333286836543,8.819620838053943,0.8400001525878977,0.9094583462178321,0.29349803924560547,-1.6182634417360973,2.205259520227308,-0.6623827012452495,1.2493787797364604,1.2964056726074276,39.583283662748656,-25.218094796871654,0.9558807404908525,7,0.35500144958496094,-0.4849987030029297,-0.4949979782104492,-1.3249969482421875,3.3600006103515625,0,0.02601630498832841,1.8955174593052315,54.95000076293945,-3.1249538069067717,55.45000076293945,1.042785919446439,56.33000183105469,0.02601630498832841
6745,2007-07-03,55.18000030517578,55.52000045776367,55.0,55.52000045776367,1171600.0,-0.0030713310502582525,2.058824849375624,-0.755561018615837,53.678754059789156,56.87369841556481,0.4380568418634141,-0.2872681034620399,-0.05616501679392627,-1.5597746800820573,8.553966983729902,0.5200004577636719,0.7456760789099874,0.10149993896484233,-1.805045718079029,2.0080455960087136,-0.8517728895570968,1.0547727674867815,1.3841476817871126,30.72920391960518,-30.51358802218459,0.9532728285219367,7,0.5249996185302734,-0.3150005340576172,-0.3400001525878906,-1.154998779296875,4.229999542236328,1,0.03751358614309508,-2.733359329964988,55.349998474121094,1.8955174593052315,54.95000076293945,-3.1249538069067717,55.45000076293945,0.03751358614309508
6746,2007-07-05,56.18999862670898,56.27999877929688,54.81000137329102,55.0099983215332,3599300.0,0.018303702717421988,1.16175992101334,-3.470587575312167,55.29999183654162,56.577859829916335,-0.4376867450728241,-1.19387102334138,-1.0381765636577214,-2.491596383008492,8.795228458404342,1.4699974060058594,0.684502569018548,1.006998252868648,-0.9028328239679624,2.9168293297052585,0.05208271445034285,1.9619137912869533,0.29518344687891584,94.67454285669059,35.140137575544976,0.9549155384183045,7,-0.4849987030029226,-1.3249988555908132,-1.5449981689453054,-1.9449977874755788,4.010002136230476,3,0.010678097588227464,2.058824849375624,55.18000030517578,-2.733359329964988,55.349998474121094,1.8955174593052315,54.95000076293945,0.010678097588227464
6747,2007-07-06,56.41999816894531,56.4900016784668,55.709999084472656,56.040000915527344,3170700.0,0.004093246980913845,1.9999853282079874,0.3220314874082714,51.623373540433505,56.18906687995859,-0.8004614780270316,-1.2243786287191227,-1.2420977522389762,-2.6411285613609223,9.06194675762712,0.7800025939941406,0.6369679981661491,1.070497894287108,-0.6414095862568274,2.7824053748310433,0.21454415401514382,1.926451634559072,-1.8299980163574219,96.31560772094106,39.8099718384865,0.8559537402719669,7,-0.8699989318847656,-1.5549983978271484,-1.7749977111816406,-2.174997329711914,3.240001678466797,4,-0.023395954230122085,1.16175992101334,56.18999862670898,2.058824849375624,55.18000030517578,-2.733359329964988,55.349998474121094,-0.023395954230122085
6748,2007-07-09,57.11999893188477,57.77000045776367,56.20000076293945,56.36000061035156,4565700.0,0.01240696181597456,-1.9074121823287358,2.000010038749592,56.50825815263764,56.54741957625174,-1.5226279380216639,-1.7743496524625115,-1.9324940744221593,-3.25178278237734,9.58598032090468,1.5699996948242188,0.7475162446230854,1.6174987792968807,-0.15504967627474286,3.3900472348685042,0.7312245515110689,2.5037730070826925,-2.4919987487793023,78.0404821985037,24.28204218106402,0.8862742277858109,7,-0.9399986267089915,-1.779998779296882,-2.452498435974128,-2.714998245239265,0.6200027465820241,0,0.002100888459839245,1.9999853282079874,56.41999816894531,1.16175992101334,56.18999862670898,2.058824849375624,55.18000030517578,0.002100888459839245
6749,2007-07-10,56.86000061035156,57.58000183105469,56.6500015258789,56.9000015258789,3259700.0,-0.004551791428484719,-3.043487635380464,-0.052632899828830335,56.8607087568363,56.82795355069402,-1.1464745249197534,-1.344653513471897,-1.651529728592699,-2.9188501758625307,10.138333309101567,0.9300003051757884,0.6470246426137436,1.206000518798831,-0.48052005745333304,2.892521095050995,0.36274023067274896,2.049260806924913,-2.106320416259763,69.25675240287332,16.441585045041904,0.8432602881260806,7,-0.6800003051757812,-1.5200004577636719,-1.9750003814697266,-2.3199996948242188,0.15999984741210938,1,0.009848708276162021,-1.9074121823287358,57.11999893188477,1.9999853282079874,56.41999816894531,1.16175992101334,56.18999862670898,0.009848708276162021
6750,2007-07-11,56.45000076293945,56.88999938964844,56.11000061035156,56.599998474121094,3270300.0,-0.007210690169030087,1.1369842970240116,3.749856952127311,57.3976946087051,55.763125614664204,-0.5497269522147974,-0.770154737422871,-1.2381133596611704,-2.4441062578537043,10.80810569644864,0.779998779296875,0.5946304381806371,0.6665006637573256,-0.8266731547180441,2.1596744822326954,-0.08008624548035925,1.4130875729950105,-1.5756677583007814,55.405401922298616,-0.1026142612381662,0.7465869092376863,7,-0.2700004577636719,-1.1100006103515625,-1.5650005340576172,-1.6849994659423757,1.2999992370605469,2,0.04003539930892153,-3.043487635380464,56.86000061035156,-1.9074121823287358,57.11999893188477,1.9999853282079874,56.41999816894531,0.04003539930892153
6751,2007-07-12,57.08000183105469,57.22000122070313,56.33000183105469,56.41999816894531,5376000.0,0.011160337636856976,-1.119055404178037,-4.4000915541313805,52.06612984656985,55.17552931982025,-1.1869756245335665,-1.2591528536300771,-1.8679453705222997,-3.006639286721253,11.859111634089134,0.8899993896484446,0.6453650763447314,1.166001701354979,-0.2997821216907681,2.631785524400726,0.433109789832109,1.898893612877849,-2.089842128291018,66.50494336289412,15.463877960018905,0.7328919115228727,7,-0.9000015258789062,-1.7400016784667969,-2.1950016021728516,-2.31500053405761,2.4099998474121094,3,0.040819865830658886,1.1369842970240116,56.45000076293945,-3.043487635380464,56.86000061035156,-1.9074121823287358,57.11999893188477,0.040819865830658886
6752,2007-07-13,56.1500015258789,57.41999816894531,56.08000183105469,57.40999984741211,4479900.0,-0.016292927038236704,1.0937525145808435,-1.9090777731539388,49.49494863002699,54.4792666214299,-0.16454128074514784,-0.2622650580362418,-0.9605072036703461,-2.019642022219095,12.197235476308203,1.339996337890625,0.7061315538892146,0.18500137329100852,-1.236228828387766,1.606231574969783,-0.5256137275483823,0.8956164741303994,-1.0486481929152305,4.141997142360134,-42.9104842632698,0.7106151008393875,7,0.1399993896484446,-0.8100013732910085,-1.2650012969970632,-1.3850002288818217,3.879997253417983,4,0.0721282124132081,-1.119055404178037,57.08000183105469,1.1369842970240116,56.45000076293945,-3.043487635380464,56.86000061035156,0.0721282124132081
6753,2007-07-16,56.70000076293945,57.02999877929688,55.9900016784668,56.08000183105469,3608100.0,0.009795177597761384,-1.5999952316238883,-0.4920632998386293,57.8763298588561,54.534021032266246,-0.4919291411030855,-0.8080112347355879,-1.5316560115610898,-2.507749741294859,11.864847162205464,1.0399971008300852,0.521689087434325,0.706000518798831,-0.751747115031904,2.163748152629566,-0.02287329811653649,1.4348743357141984,-1.491901544983783,44.65402618465532,-5.727375192825598,0.7288738169153657,7,-0.4099998474121094,-1.3600006103515625,-1.9250011444091797,-1.9349994659423757,2.950000762939446,0,0.052204568688601904,1.0937525145808435,56.1500015258789,-1.119055404178037,57.08000183105469,1.1369842970240116,56.45000076293945,0.052204568688601904
6754,2007-07-17,61.77999877929688,62.0,57.13999938964844,57.13999938964844,17676200.0,0.08959432007058887,-1.09482812484585,7.483882876286705,76.1182793770848,57.02730162307688,-5.100259372831822,-5.7147561417580235,-6.589683823668587,-7.512613163684442,12.411257840129426,5.299999237060547,0.6474925067100372,5.489998626708989,2.523469979862334,8.456527273555643,4.006734303285661,6.973262950132316,-6.469423511748893,96.33941294268126,39.58128717477689,1.4832643234233283,7,-3.3749980926513743,-4.194999694824226,-7.0649986267089915,-7.014997482299805,-2.6800003051757884,1,-0.06539328553991375,-1.5999952316238883,56.70000076293945,1.0937525145808435,56.1500015258789,-1.119055404178037,57.08000183105469,-0.06539328553991375
6755,2007-07-18,61.45000076293945,61.75,60.1500015258789,60.599998474121094,7095300.0,-0.005341502474551896,1.2068932858732724,0.18319017254930303,71.19206542337324,58.793087577169274,-4.2324130193507585,-5.185138710217814,-6.2381958130066835,-7.139133946111471,13.600799291566238,1.629997253417983,0.8463440457244573,4.8645006179809585,1.1336028695736928,8.595398366388224,2.999051743777322,6.729949492184595,-5.738060011444347,90.84859582922084,35.26146071596594,1.8654488742036346,7,-2.595001220703125,-3.865001678466797,-6.7350006103515625,-6.684999465942376,-3.020000457763672,2,-0.07209113507200338,-1.09482812484585,61.77999877929688,-1.5999952316238883,56.70000076293945,1.0937525145808435,56.1500015258789,-0.07209113507200338
6756,2007-07-19,62.459999084472656,62.58000183105469,61.02000045776367,61.79999923706055,4463500.0,0.01643609941405133,2.4666491474202203,0.7764683179025504,78.70600089040926,61.802268393833245,-4.7600496302346045,-5.913959040585581,-7.199373055075512,-8.10348797758624,15.126912030724643,1.5600013732910156,1.048137373874141,5.5034990310668945,1.0199280430002418,9.987070019133547,3.2617135370335717,7.745284525100217,-6.370774778067258,98.1790175447127,38.76822296616631,2.2417854940333264,7,-3.174997329711914,-4.144998550415039,-7.744998931884766,-7.694997787475579,-3.4599990844726562,3,-0.07540824773472576,1.2068932858732724,61.45000076293945,-1.09482812484585,61.77999877929688,-1.5999952316238883,56.70000076293945,-0.07540824773472576
6757,2007-07-20,61.90999984741211,62.66999816894531,61.83000183105469,62.5,4153100.0,-0.008805623521010775,-1.240001627612445,-0.8939398318064907,78.38501849165579,64.23301954261304,-3.7430150229675974,-5.223817308232455,-6.625602221408251,-7.476728941115077,15.873233409421045,0.839996337890625,1.3328231500770897,4.694499778747556,-0.3029875771456858,9.691987134640797,2.195756100800935,7.1932434566941765,-5.30151333903477,88.62277364042804,23.07441643105352,2.49874367794662,7,-2.5799999237060547,-3.3400001525878906,-7.210000038146973,-7.0149993896484375,-3.470001220703132,4,-0.03908897068179318,2.4666491474202203,62.459999084472656,1.2068932858732724,61.45000076293945,-1.09482812484585,61.77999877929688,-0.03908897068179318
6758,2007-07-23,61.27000045776367,62.29999923706055,61.22999954223633,62.22999954223633,3583400.0,-0.010337576986364505,-1.0576899094010197,1.627116671515857,73.68002961428485,66.10183297121843,-2.7406379714192823,-4.413967957975267,-5.912684051305973,-6.753970472338594,16.420847621589623,1.0699996948242188,1.5378716514878832,3.8030004501342773,-1.4855773370640364,9.091578237332591,1.158711556535124,6.447289343733431,-4.055362783329535,74.68358010452135,5.609124554977342,2.644288893599157,7,-1.9400005340576172,-2.6400012969970703,-6.695000648498535,-6.375,-4.650001525878899,0,-0.020238316781498678,-1.240001627612445,61.90999984741211,2.4666491474202203,62.459999084472656,1.2068932858732724,61.45000076293945,-0.020238316781498678
6759,2007-07-24,59.31000137329102,59.93000030517578,58.06000137329102,59.599998474121094,8110700.0,-0.03198953924969805,2.936836694948928,0.3020806014511684,64.45067918479137,66.88549792411692,-0.4431617901976139,-2.257844895382185,-3.9110319195060654,-4.70867630329105,16.93805163642859,3.209999084472649,1.7517055652446913,1.6450012207031293,-3.606242014475761,6.8962444558820195,-0.9806203968863159,4.270622838292574,-1.5498276494057706,27.114986309282006,-44.87621759207438,2.6256216175894433,7,0.019998550415031957,-0.6800022125244212,-4.640001296997077,-4.32500076293946,-1.1100006103515696,1,0.005732593908537531,-1.0576899094010197,61.27000045776367,-1.240001627612445,61.90999984741211,2.4666491474202203,62.459999084472656,0.005732593908537531
6760,2007-07-25,59.5099983215332,60.11999893188477,58.54999923706055,59.5,5432400.0,0.0033720610961280872,1.5528459823159073,-0.0344773154786186,62.31454980023759,68.02421125230222,-0.18265941095928184,-2.2071376175239337,-4.062969176908055,-4.805222468506763,18.130514126517532,1.5699996948242259,1.8793427194599843,1.6139982223510714,-3.528601124464501,6.756597569166644,-0.9573014510567148,4.185297895758858,-1.4499969482421804,31.453317920069935,-36.112545306643455,2.571299673407785,7,-0.17999839782714844,-0.8799991607666016,-4.909998893737793,-4.524997711181641,-1.3199996948242259,2,-0.006889596017073951,2.936836694948928,59.31000137329102,-1.0576899094010197,61.27000045776367,-1.240001627612445,61.90999984741211,-0.006889596017073951
6761,2007-07-26,58.86999893188477,59.5,57.81000137329102,58.6500015258789,5290400.0,-0.010754485089892074,1.283782634358567,22.003433803893067,58.8193048566439,69.06025083303743,0.8246767752621196,-1.4409705525118497,-3.3732965782537434,-4.083923549211825,18.557118571117552,1.6999969482421804,2.026011869611281,0.8469989776611371,-4.258082125578099,5.952080080900373,-1.7055415739584774,3.3995395292807515,3.7999992370605398,21.810663734214355,-40.37867630627851,2.5525405516196167,7,0.46000099182128196,-0.23999977111817117,-4.2749996185302805,-3.8849983215332102,-1.3999977111816406,3,-0.007474072272671384,1.5528459823159073,59.5099983215332,2.936836694948928,59.31000137329102,-1.0576899094010197,61.27000045776367,-0.007474072272671384
6762,2007-07-27,57.47999954223633,59.86999893188477,57.43000030517578,58.27999877929688,4864700.0,-0.023611337096451024,-4.422232959915923,-3.636403044857698,51.23457113134917,68.32227764109223,2.7079459676896036,0.11479457143934724,-1.9319880062572068,-2.6202013899592274,18.919788622818352,2.4399986267089915,2.1848687714551005,-0.6445003509521499,-5.613081254833332,4.324080552929033,-3.1287908028927447,1.839790100988445,5.092798690795895,1.0266786042434795,-56.71385918441005,2.4842904519405926,7,2.424999237060547,1.1499996185302734,-2.885000228881836,-2.4949989318847656,0.8699989318847656,4,0.02644398868943587,1.283782634358567,58.86999893188477,1.5528459823159073,59.5099983215332,2.936836694948928,59.31000137329102,0.02644398868943587
6763,2007-07-30,57.68999862670898,58.2400016784668,57.209999084472656,57.209999084472656,4493700.0,0.0036534287777496566,-3.291681567842071,-0.5999999999999858,52.85615533313781,65.73759719176476,2.96494157348274,0.12711134579279104,-2.086535043302966,-2.7529113708602537,19.943128981063353,1.0300025939941406,2.387906254216375,-0.5715011596679744,-5.317651935776915,4.174649616440966,-2.9445765477224484,1.8015742283864995,4.677087689208989,16.494830495032087,-38.145341726907844,2.3730753880544717,7,2.250000000000007,0.9400005340576243,-2.7699995040893484,-2.7049980163574148,-0.20999908447264914,0,0.01300052033027388,-4.422232959915923,57.47999954223633,1.283782634358567,58.86999893188477,1.5528459823159073,59.5099983215332,0.01300052033027388
6764,2007-07-31,56.790000915527344,58.349998474121094,56.77999877929688,58.08000183105469,4716800.0,-0.015600584721888966,-1.3969366063888797,-2.6875044703526614,51.13182585762834,63.50868168445979,3.444942736081977,1.202157060146284,-1.10977410897479,-1.812965692943017,20.945420979817154,1.5699996948242116,2.691368279110094,-1.5434989929199219,-6.145170035726892,3.058172049887048,-3.844334514323407,0.7573365284835631,5.267660166503902,0.2994651429195838,-52.00315067244495,2.3008355214034846,7,2.93499755859375,1.8399982452392578,-1.860001564025879,-1.8050003051757812,1.05999755859375,1,-0.0029935196496200245,-3.291681567842071,57.68999862670898,-4.422232959915923,57.47999954223633,1.283782634358567,58.86999893188477,-0.0029935196496200245
6765,2007-08-01,57.25,57.43999862670898,56.20000076293945,56.90999984741211,4251400.0,0.008100001356874165,2.4444509200341686,-0.26356582270245976,50.57238505417904,60.38272436932309,2.5999308850932437,0.9541060687940188,-1.480923986921475,-2.225784886018914,22.13179233698948,1.2399978637695241,2.903264982641538,-1.186999893188478,-5.578335985311881,3.204336198934925,-3.382667939250176,1.00866815287322,4.3854480978125,28.610347709309476,-20.991277548440767,2.195668046061701,8,2.184999465942383,1.3799991607666016,-2.1000003814697266,-2.2649993896484375,-0.40000152587890625,2,0.016593899789335342,-1.3969366063888797,56.790000915527344,-3.291681567842071,57.68999862670898,-4.422232959915923,57.47999954223633,0.016593899789335342
6766,2007-08-02,56.790000915527344,57.4900016784668,56.13000106811523,57.27999877929688,2966600.0,-0.00803491850607263,1.9890003018210023,-1.4411695407779943,52.22531359874961,57.47609049233352,2.4261998288836537,1.5403343224035098,-0.9536422044165533,-1.7193647569878294,22.672535270960058,1.3600006103515696,2.372796984502898,-1.6769990921020508,-6.011531082985414,2.6575328987813123,-3.8442650875437323,0.49026690333963074,4.301902448797854,17.647064823371377,-36.14734722799891,2.167265995441682,8,2.424999237060547,1.8399982452392578,-1.5350008010864258,-1.8050003051757812,0.25,3,0.024652186804223986,2.4444509200341686,57.25,-1.3969366063888797,56.790000915527344,-3.291681567842071,57.68999862670898,0.024652186804223986
6767,2007-08-03,55.099998474121094,57.099998474121094,55.099998474121094,56.9000015258789,3837900.0,-0.02975880285545429,-1.2222184546263721,3.6734916309847514,44.84534853511306,54.27223703909221,3.4068864455015984,3.295328446966309,0.7963530805724588,0.027821303428083866,23.276760418648422,2.0,1.8940539197200152,-3.30100154876709,-7.803706206012748,1.2017031084785685,-5.552353877389919,-1.0496492201442607,5.3964766146589085,0.0,-52.68065639955674,2.251352328622829,8,2.510000228881836,3.530000686645508,0.18500137329101562,-0.11499786376953125,2.8000030517578054,4,0.04301275521260073,1.9890003018210023,56.790000915527344,2.4444509200341686,57.25,-1.3969366063888797,56.790000915527344,0.04301275521260073
6768,2007-08-06,57.2400016784668,57.4000015258789,55.0,55.34000015258789,4149400.0,0.03883853472973864,1.1621623479277001,-1.0555546136565972,31.95548263083309,50.66165964420796,0.7097483610758175,1.2277224782354494,-1.2517504978756975,-2.049637952356136,22.823515829474097,2.400001525878899,1.225729443750268,-1.1669984817504897,-5.662830286338782,3.328833322837802,-3.4149143840446357,1.0809174205436562,2.500966684260959,66.86575220170762,18.89353281411516,2.247915902294146,8,0.31999778747558594,1.3899974822998047,-1.9550018310546875,-2.2550010681152344,-1.0300025939941406,0,0.019391976993457405,-1.2222184546263721,55.099998474121094,1.9890003018210023,56.790000915527344,2.4444509200341686,57.25,0.019391976993457405
6769,2007-08-07,57.41999816894531,58.25,56.38999938964844,56.93999862670898,3716500.0,0.0031445926834454685,-1.3544341082651072,0.25263113513253427,33.7891946685031,47.4921757406819,0.260897061754811,1.1508345802176123,-1.3403743055819604,-2.1658878599139015,22.13018175316262,1.8600006103515625,0.5523596539009219,-1.0150018692016616,-5.477115544230088,3.447111805826765,-3.2460587067158784,1.2160549683125552,1.5624152557460036,74.46148212139423,30.594549656792154,2.2310568375142146,8,0.015001296997070312,1.3200016021728516,-2.134998321533203,-2.43499755859375,-1.1499977111816406,1,0.0010449560293344096,1.1621623479277001,57.2400016784668,-1.2222184546263721,55.099998474121094,1.9890003018210023,56.790000915527344,0.0010449560293344096
6770,2007-08-08,58.709999084472656,60.0,57.63000106811523,57.77999877929688,4303500.0,0.022466056368232623,-2.85367018571124,1.9375024835291907,35.247826431457824,44.87312258232789,-1.2901955097020377,0.040926626421047274,-2.5479191434730737,-3.3843130825117385,22.23491031872894,2.5800018310546875,-0.025953979230273205,0.16199913024902202,-4.201840327563048,4.525838588061092,-2.0199205986570163,2.3439188591550604,-3.7099990844726562,74.19998168945312,35.66633844100689,2.1819197289060352,8,-1.2099990844726562,0.030000686645507812,-3.424999237060547,-3.7249984741210938,-2.529998779296875,2,-0.014648281787812412,-1.3544341082651072,57.41999816894531,1.1621623479277001,57.2400016784668,-1.2222184546263721,55.099998474121094,-0.014648281787812412
6771,2007-08-09,59.40999984741211,61.38000106811523,57.77999877929688,57.79999923706055,7381800.0,0.01192302459300465,-3.363635102580603,1.7311828839101997,40.27993248634745,43.65594051066103,-2.1294792122617565,-0.501266616124795,-3.13757641296624,-4.011294179186017,22.334072446812346,3.600002288818345,-0.36166229770167746,0.745499992370604,-3.5775418497833513,5.068541834524559,-1.4160209287063736,2.9070209134475817,-4.309999847412108,69.12224308944992,35.399223391220474,2.161520921076979,8,-1.2199993133544922,-0.6700000762939453,-4.125,-4.424999237060547,-3.1100006103515625,3,-0.04309041204958919,-2.85367018571124,58.709999084472656,-1.3544341082651072,57.41999816894531,1.1621623479277001,57.2400016784668,-0.04309041204958919
6772,2007-08-10,60.20000076293945,60.84000015258789,58.7400016784668,59.0,6192400.0,0.013297440120457305,-1.4418623734993468,0.7453418062229299,45.887778068384264,42.88167637013286,-2.786056125373534,-1.0248386853409315,-3.840273477323848,-4.735554302789339,22.728410006075116,2.0999984741210938,-0.6625982517296904,1.333000946044919,-2.8719139139129695,5.5379158060028075,-0.7694564839340288,3.435458376023867,-4.8488007202148395,81.50470050745041,50.775072787612665,2.1024574299789456,8,-2.010000228881836,-1.3650016784667969,-4.915000915527344,-5.215000152587891,-2.1399993896484304,4,-0.05249169115222807,-3.363635102580603,59.40999984741211,-2.85367018571124,58.709999084472656,-1.3544341082651072,57.41999816894531,-0.05249169115222807
6773,2007-08-13,59.65999984741211,61.13999938964844,59.5,60.83000183105469,4243800.0,-0.008970114762187564,-1.2013389828338816,-0.9750010331465192,51.509916241202134,42.92368641275217,-2.1648838723207433,-0.26531478252171325,-3.2300163217093854,-4.152084552030537,23.30254439783895,1.6399993896484375,-0.8907096466338018,0.6450000762939467,-3.445582228725442,4.7355823813133355,-1.4002910762157441,2.6902912288036376,-4.0676477636718715,65.53104925544636,32.92547049181465,2.0452911525096926,8,-1.4699993133544922,-0.8250007629394531,-4.452500343322754,-4.674999237060547,-1.720001220703132,0,-0.029500474791059772,-1.4418623734993468,60.20000076293945,-3.363635102580603,59.40999984741211,-2.85367018571124,58.709999084472656,-0.029500474791059772
6774,2007-08-14,57.7400016784668,60.02000045776367,57.63000106811523,59.959999084472656,3636500.0,-0.03218233613570143,1.0427343878634008,1.8974304634034216,43.35087540296508,42.121296451506176,-0.10723325964633545,1.4087243114791193,-1.2590120562127112,-2.1888026236196936,20.71998587167631,2.3899993896484446,-0.938630079935109,-1.0729982376098661,-4.983723674807969,2.8377271995882367,-3.028360956208914,0.8823644809891817,-1.9161436353515597,2.9333496093751896,-28.586232306431413,1.9553627185990508,8,0.4499988555908203,1.0949974060058594,-1.980001449584961,-2.4000015258789062,-0.5500030517578196,1,-0.02649813906335108,-1.2013389828338816,59.65999984741211,-1.4418623734993468,60.20000076293945,-3.363635102580603,59.40999984741211,-0.02649813906335108
6775,2007-08-15,57.02000045776367,58.27999877929688,56.61999893188477,57.209999084472656,4816600.0,-0.01246971250040052,-2.353529359632913,0.08558506698925526,43.09186497965302,41.106468827162104,0.6444861282625283,1.8760081811565499,-0.47662165054185124,-1.440921001408043,17.912416312294464,1.6599998474121094,-1.0525058600015242,-1.5714994430542006,-5.353040546901667,2.210041660793266,-3.4622699949779374,0.31927110886953614,-0.9738966936484346,8.403389629477536,-23.33866700628306,1.8907705519237339,8,1.1700000762939453,1.8149986267089844,-1.260000228881836,-1.6800003051757812,0.1399993896484375,2,-0.013153279445438537,1.0427343878634008,57.7400016784668,-1.2013389828338816,59.65999984741211,-1.4418623734993468,60.20000076293945,-0.013153279445438537
6776,2007-08-16,57.75,57.97000122070313,55.88999938964844,56.47000122070313,7007600.0,0.012802517298768912,1.4186050637852299,-6.7368843736823765,51.06048887459834,41.797039975993805,0.07261992452563959,0.8169399567734175,-1.1138306467031782,-2.139310528321616,14.803933022054,2.0800018310546946,-1.051389226267645,-0.6059999465942383,-3.932413659534326,2.7204137663458496,-2.269206803064286,1.0572069098758092,3.6300010681152273,35.428583054315474,-0.19055166243487776,1.6632068564700444,8,0.4400005340576172,1.0849990844726562,-1.989999771118164,-2.4099998474121094,-1.470001220703118,3,-0.027186141901718086,-2.353529359632913,57.02000045776367,1.0427343878634008,57.7400016784668,-1.2013389828338816,59.65999984741211,-0.027186141901718086
6777,2007-08-17,59.4900016784668,59.93999862670898,58.16999816894531,58.86999893188477,5321600.0,0.03012989919423026,1.3289531142554671,0.48437760770569294,56.31137020374122,44.50324970631693,-1.0942437025143334,-1.1738411894047758,-2.7063494213182935,-3.828800686139381,11.475710870549973,2.1899986267089773,-1.0250519790993735,1.2550016403198256,-1.6801253264223845,4.190128607062036,-0.2125618430512759,2.722565123690927,1.7801993560790947,68.57147216796875,29.271944871551916,1.4675634833711049,8,-0.8550014495849609,-0.6550025939941406,-3.730001449584961,-4.150001525878906,-2.75,4,-0.05362249708190736,1.4186050637852299,57.75,-2.353529359632913,57.02000045776367,1.0427343878634008,57.7400016784668,-0.05362249708190736
6778,2007-08-20,60.02999877929688,60.61999893188477,59.04999923706055,59.27999877929688,4601600.0,0.009077106834669113,-1.5950427813892887,1.209672060542683,61.65466729531409,47.59941333151815,-1.3375140536553047,-1.9093949379966162,-3.120818849635363,-4.306490126630486,8.721742797304218,1.5699996948242259,-0.9685071023106602,1.8569988250732479,-0.8518568938134123,4.565854543959908,0.5025709656299142,3.2114266845165815,1.1325982223510636,87.52642262817346,41.505233747085114,1.3544278594433317,8,-1.3949985504150462,-1.1949996948242259,-4.214998245239265,-4.6899986267089915,-4.25999832153321,0,-0.03281688232659552,1.3289531142554671,59.4900016784668,1.4186050637852299,57.75,-2.353529359632913,57.02000045776367,-0.03281688232659552
6779,2007-08-21,59.6500015258789,60.1500015258789,59.2599983215332,59.709999084472656,3005500.0,-0.0063301226244408815,-1.119045240279363,-0.07999674479167614,58.683073729653294,50.203329697984316,-0.6793677040361104,-1.583823134824037,-2.609706709213306,-3.8676784203921457,8.447628298553319,0.890003204345696,-0.6288399273495955,1.4600015640258732,-1.2829512480022416,4.202954376053988,0.08852515801181227,2.831477970039934,1.407143523529058,79.49265327947029,29.977415402168177,1.3714764060140578,8,-1.0150012969970632,-0.8150024414062429,-3.835000991821282,-4.3100013732910085,-4.460002899169922,1,-0.028667273351670297,-1.5950427813892887,60.02999877929688,1.3289531142554671,59.4900016784668,1.4186050637852299,57.75,-0.028667273351670297
6780,2007-08-22,59.099998474121094,59.9000015258789,58.66999816894531,59.75,4469600.0,-0.009220503565606553,1.5894682739180603,10.833799593081118,58.303367902361316,52.20593363309697,-0.07624324693053808,-1.1237251282910705,-1.9332436473064263,-3.2590669641149788,7.933420858616697,1.2300033569335866,-0.24834235523967152,0.9304985046386705,-1.7768132224728674,3.6378102317502083,-0.42315735891710204,2.284154368194443,1.8538036620916714,67.86468065819251,13.726857640303741,1.3536558635557694,8,-0.5849990844726562,-0.2649993896484375,-1.1049985885620117,-1.644998550415039,-3.3199996948242116,2,-0.03231810315948613,-1.119045240279363,59.6500015258789,-1.5950427813892887,60.02999877929688,1.3289531142554671,59.4900016784668,-0.03231810315948613
6781,2007-08-23,58.43000030517578,59.15999984741211,58.099998474121094,59.13999938964844,3528000.0,-0.011336686738472435,1.8266703287760417,1.0923037196145404,62.91699762890953,54.098069139822,0.4918457604639883,-0.5147733989837775,-1.161628725556497,-2.5367951295489277,7.773904783047955,1.0600013732910156,0.09543035947486089,0.2825002670288086,-2.4079421317651466,2.972942665822764,-1.0627209323681654,1.6277214664257826,2.422525776105701,13.095308377346115,-45.91227448125038,1.3452211993969763,8,0.08499908447265625,0.404998779296875,-0.21000099182128906,-0.9750003814697266,-0.8899993896484375,3,-0.021735417613050645,1.5894682739180603,59.099998474121094,-1.119045240279363,59.6500015258789,-1.5950427813892887,60.02999877929688,-0.021735417613050645
6782,2007-08-24,59.0,59.2400016784668,58.22999954223633,58.5099983215332,2940300.0,0.009755257433632591,1.082467821032637,-0.6901440990318178,57.77384700564689,54.794061446982525,-0.29756734018751274,-1.0172127936782047,-1.6425701270146078,-3.062012667640545,7.871143771413691,1.0100021362304688,0.3564718266948077,0.7764999389648466,-1.9204168438651052,3.4734167217947984,-0.5719584524501329,2.124958330379826,1.7532755474488226,35.71433977744566,-21.378079009241333,1.3484583914149775,8,-0.7450008392333984,-0.16500091552734375,-0.1999988555908203,-1.2549991607666016,-1.7299995422363281,4,-0.04610171560513754,1.8266703287760417,58.43000030517578,1.5894682739180603,59.099998474121094,-1.119045240279363,59.6500015258789,-0.04610171560513754
6783,2007-08-27,58.43999862670898,59.02000045776367,58.43999862670898,58.95000076293945,3025000.0,-0.009491548699847807,-1.2745074573278925,-1.0408171209255035,54.35897603098704,56.01718373898497,0.07954231626498398,-0.41965846930622774,-1.0300970091774957,-2.4763173799895384,8.118828015390886,0.5800018310546946,0.48066164348119855,0.17899856567382244,-2.5075207430887687,2.8655178744364136,-1.1642610887074696,1.5222582200551145,2.2160113975838343,16.585348606985992,-36.72745387944423,1.3432596543812942,8,-0.1849994659423757,0.21000099182129617,0.5100011825561594,-0.6499996185302663,-3.239997863769524,0,-0.029089613076500376,1.082467821032637,59.0,1.8266703287760417,58.43000030517578,1.5894682739180603,59.099998474121094,-0.029089613076500376
6784,2007-08-28,56.61999893188477,58.43999862670898,56.52999877929688,58.0,3767600.0,-0.03114304821342695,-1.448715597451984,2.7058731132286646,41.45543650525062,55.83535835294026,1.9265604898157065,1.461904696535889,0.830689533807174,-0.6506860401067414,8.838055961470618,1.9099998474120952,0.4045635801120113,-1.6325010299682532,-4.339613870295167,1.074611810358661,-2.9860574501317103,-0.2789446098047961,3.9406908797151488,2.6706254966460232,-46.01725511957147,1.3535564201634571,8,1.6350002288818288,1.5700016021728445,2.3600006103515554,1.1700000762939382,-2.629997253417976,1,-0.015012336456305286,-1.2745074573278925,58.43999862670898,1.082467821032637,59.0,1.8266703287760417,58.43000030517578,-0.015012336456305286
6785,2007-08-29,58.20000076293945,58.27000045776367,56.81000137329102,57.02999877929688,2512600.0,0.02790536667009591,1.229003899140664,-0.8478268681636109,45.38520584233517,55.20477134935547,0.5940108460735445,-0.045614969549262696,-0.6790086283995862,-2.2107019362429625,9.223924008799159,1.6500015258788991,0.3037326542199352,-0.09999923706054403,-2.766074988684636,2.566076514563548,-1.43303711287259,1.233038638751502,2.267275240221437,61.623623508081835,14.87941430909649,1.333037875812047,8,0.3749980926513743,-0.010000228881835938,0.779998779296875,-0.4100017547607422,-2.479999542236321,2,-0.05171824908543954,-1.448715597451984,56.61999893188477,-1.2745074573278925,58.43999862670898,1.082467821032637,59.0,-0.05171824908543954
6786,2007-08-30,58.18999862670898,58.93999862670898,57.65999984741211,57.9000015258789,2761200.0,-0.00017185800857999478,-2.324670177507214,0.24786034971259552,41.849140966191804,53.59785698962775,0.7520796395851548,0.07868336705983126,-0.581250579113636,-2.1939815332328223,9.430540388692505,1.279998779296868,0.4770075555804638,-0.18000125885010476,-2.750965156571702,2.3909626388714926,-1.4654832077109035,1.105480690010694,2.1857318441816673,61.25454138519778,18.126259475736845,1.2854819488607985,8,0.38500022888185015,1.9073486399179274e-06,0.7900009155273509,-0.39999961853026633,-2.539997100830078,3,-0.04141604922303466,1.229003899140664,58.20000076293945,-1.448715597451984,56.61999893188477,-1.2745074573278925,58.43999862670898,-0.04141604922303466
6787,2007-08-31,57.47000122070313,58.02999877929688,56.97999954223633,57.93999862670898,3713000.0,-0.012373215724314712,2.230778259670243,-1.6206969126951274,41.24700671246543,51.33033914708901,1.2911891196946002,1.0385881714797947,0.16546360162320894,-1.4552576116582472,9.146830631997926,1.2099990844726491,0.7062916168929689,-1.01849880218505,-3.132763919808049,1.095766315437949,-2.075631360996546,0.03863375662644586,2.8160146285626695,37.75107661714724,-2.438340416854949,1.0571325588114981,8,0.8699989318847585,0.7199993133544851,1.509998321533196,0.31999778747557883,-3.260002136230476,4,0.0012180214605423956,-2.324670177507214,58.18999862670898,1.229003899140664,58.20000076293945,-1.448715597451984,56.61999893188477,0.0012180214605423956
6788,2007-09-04,58.349998474121094,58.9000015258789,57.0,57.18999862670898,3174300.0,0.015312288754588455,-1.4675390945278715,-2.4680984034998907,52.65909735661708,50.66100843897387,0.16519452559563774,0.2593077143904594,-0.6612438776043348,-2.316170870245756,8.877499418352656,1.9000015258788991,0.7842344947304056,-0.19400138854980753,-2.2269865211620896,1.8389837440624746,-1.2104939548559486,0.8224911777563335,1.8480970459523576,75.51866431769956,29.351864932501165,1.0164925663061402,9,-0.13499832153320312,-0.15999794006347656,0.9175004959106445,-0.5599994659423828,-5.099998474121094,1,-0.018508963917735377,2.230778259670243,57.47000122070313,-2.324670177507214,58.18999862670898,1.229003899140664,58.20000076293945,-0.018508963917735377
6789,2007-09-05,57.47999954223633,58.47999954223633,57.27000045776367,58.20000076293945,4552500.0,-0.014910007791527513,-1.1228065478979,-0.6206907891491542,51.979342847538106,49.95833898843796,0.7766845250181689,1.1953167926601083,0.2817259376546417,-1.4167844578341402,9.211333622591432,1.2099990844726562,0.6131782478574266,-1.067000389099121,-3.0931672381494053,0.9591664599511631,-2.080083813624263,-0.05391696457397899,2.6319340552286263,31.45535365692025,-18.6832230427212,1.0130834245251434,9,0.4050006866455078,0.7100009918212891,1.8049993515014648,0.3099994659423828,-5.770000457763672,2,-0.039665949851330984,-1.4675390945278715,58.349998474121094,2.230778259670243,57.47000122070313,-2.324670177507214,58.18999862670898,-0.039665949851330984
6790,2007-09-06,57.849998474121094,58.16999816894531,57.43000030517578,57.93000030517578,3311100.0,0.006437003041603884,1.6428610354223434,0.11111346585851736,50.44404317453434,48.572455160174044,0.23549068178527222,0.7985261422303722,0.005331224790474209,-1.7546266856630837,8.965644806578249,0.7399978637695312,0.3016712313528842,-0.6540014266967802,-2.7019881007308086,1.3939852473372483,-1.677994763713798,0.3699919103202376,2.1774964391875287,44.38772134012729,-7.29714449403324,1.023993337017015,9,0.03500175476074219,0.34000205993652344,1.327500343322754,-0.05999946594238281,-4.829998016357422,3,-0.06672423331836463,-1.1228065478979,57.47999954223633,-1.4675390945278715,58.349998474121094,2.230778259670243,57.47000122070313,-0.06672423331836463
6791,2007-09-07,56.849998474121094,57.36999893188477,56.31000137329102,57.08000183105469,3274300.0,-0.017286085157760978,1.6172858111671609,2.8749761586877742,37.45244769926819,46.31452190390974,1.1038829608301768,1.683202303284574,1.042822587577625,-0.7257230805368238,8.231161260582082,1.539997100830071,0.022205468518350813,-1.5260013580322251,-3.654004582979006,0.6020018669145557,-2.5900029705056156,-0.4619997455588347,3.0947465287143245,20.84930768403688,-27.513968615538325,1.0640016124733915,9,0.81500244140625,1.3400020599365234,2.1825008392333984,0.9400005340576172,-4.30999755859375,4,-0.019876821174099946,1.6428610354223434,57.849998474121094,-1.1228065478979,57.47999954223633,-1.4675390945278715,58.349998474121094,-0.019876821174099946
6792,2007-09-10,57.040000915527344,57.68999862670898,56.20000076293945,57.36000061035156,2631700.0,0.00334217144249771,2.0408252238225284,1.3912827146979798,35.29990952751753,44.19684784796869,0.6779055329142167,1.3115669585244731,0.92166174961325,-0.8870203172895472,7.376262904937439,1.4899978637695241,-0.22776911709594572,-1.1779989242553697,-3.202507855148248,0.8465100066375086,-2.190253389701809,-0.16574445880893052,2.8236491750443378,31.11110797144355,-11.79026387837325,1.0122544654464394,9,0.529998779296875,1.1499996185302734,1.8824987411499023,0.7499980926513672,-3.920001983642571,0,-0.024368852863571044,1.6172858111671609,56.849998474121094,1.6428610354223434,57.849998474121094,-1.1228065478979,57.47999954223633,-0.024368852863571044
6793,2007-09-11,57.9000015258789,58.13000106811523,57.0,57.38999938964844,2761000.0,0.01507714930834525,1.3298961774422091,-1.5937581956464504,41.78403873582738,44.23335920692166,-0.2980971260153211,0.32986335423351676,0.15803435021635437,-1.705997916975356,6.213288168308068,1.1300010681152273,-0.4867183097839529,-0.2299983978271527,-2.1403801262596573,1.680383330605352,-1.1851892620434015,0.7251924663890961,1.884175550674314,74.56147689095283,34.7896091020419,0.9551908642162519,9,-0.3300018310546804,0.28999900817871804,0.21999740600586648,-0.11000251770018821,-2.9800033569335866,1,-0.06373061043456041,2.0408252238225284,57.040000915527344,1.6172858111671609,56.849998474121094,1.6428610354223434,57.849998474121094,-0.06373061043456041
6794,2007-09-12,56.209999084472656,57.7599983215332,56.18000030517578,57.599998474121094,3618500.0,-0.02918829700981751,-1.1793121954812842,-2.7254775831376508,37.74385426110383,43.38432014234041,1.4836526212486163,2.002008740058166,1.9138639387406613,0.01577643264849371,6.452496985730163,1.720001220703118,-0.7503306853118517,-1.8435007095336928,-3.9337115449858544,0.24671012591846875,-2.88860612725977,-0.7983952918076156,3.49629443834246,1.50747796482807,-33.27696902154489,1.045105417726079,9,1.3500003814697266,2.4250011444091797,1.885000228881836,1.5799999237060547,-1.8699989318847656,2,-0.05265965366810188,1.3298961774422091,57.9000015258789,2.0408252238225284,57.040000915527344,1.6172858111671609,56.849998474121094,-0.05265965366810188
6795,2007-09-13,56.27000045776367,56.81000137329102,55.599998474121094,56.59000015258789,4380800.0,0.0010674501737821807,2.184209205440907,0.23021570887534992,40.33989690767374,43.21662635806062,1.2528395462459514,1.984694633623846,1.9272245344992527,-0.009226831319764983,7.066524354680275,1.210002899169929,-0.944604650271927,-1.7459993362426758,-3.938680240543775,0.4466815680584233,-2.8423397883932253,-0.6496588840921262,3.359967182388111,26.482264691469787,-10.589425472944477,1.0963404521505493,9,0.9799995422363281,2.219999313354492,1.8174991607666016,1.519998550415039,-3.150001525878899,3,-0.08103787695387987,-1.1793121954812842,56.209999084472656,1.3298961774422091,57.9000015258789,2.0408252238225284,57.040000915527344,-0.08103787695387987
6796,2007-09-14,56.18000030517578,56.47999954223633,55.709999084472656,55.90999984741211,2782000.0,-0.0015994340120086825,-1.2985020240609895,-0.8437522351763107,36.822436970176156,42.72500749780626,1.1485162003355072,2.0564803994523544,2.058493165180657,0.10618277162974721,7.312785824888085,0.7700004577636719,-0.8166758449018161,-1.7574995040893526,-4.097727951502989,0.5827289433242839,-2.927613727796171,-0.5873852803825343,3.288768568334774,22.92495005465723,-13.726955991653554,1.1701142237068194,9,1.0699996948242188,2.309999465942383,1.9399995803833008,1.6099987030029297,-2.779998779296882,4,-0.056247771987302464,2.184209205440907,56.27000045776367,-1.1793121954812842,56.209999084472656,1.3298961774422091,57.9000015258789,-0.056247771987302464
6797,2007-09-17,56.29999923706055,56.66999816894531,55.7599983215332,55.97000122070313,2554500.0,0.00213597243205621,-1.4266539171655417,1.222212803232571,39.571155243274255,41.27079170743483,0.9444143352901264,1.7763133886883153,1.9745932689862826,0.009994298440894056,7.578886880624183,0.9099998474121094,-0.8594503684997292,-1.4780004501342745,-3.8075144688079448,0.8515135685393957,-2.642757459471106,-0.31324344079744293,3.0140188204744334,27.66798597760949,-11.046234241320562,1.1647570093368338,9,0.7399997711181641,2.0699996948242188,2.1650009155273438,1.489999771118164,-3.2199974060058594,0,-0.06678505102106846,-1.2985020240609895,56.18000030517578,2.184209205440907,56.27000045776367,-1.1793121954812842,56.209999084472656,-0.06678505102106846
6798,2007-09-18,58.06000137329102,58.290000915527344,56.15999984741211,56.31999969482422,3878400.0,0.031261139610671895,-1.067960823455558,5.27276405377613,57.05883232917085,41.83517942761625,-0.962239679734374,-0.1463465345183792,0.24931926158984652,-1.7281757414744376,7.171834648019034,2.1300010681152344,-0.8156825825831007,0.38050155639648864,-1.7015267803506475,2.462529893143625,-0.660512611977083,1.4215157247700603,1.1054559009074012,91.44983890363741,46.18623118673594,1.0410141683735687,9,-1.115001678466804,0.3099975585937429,0.452498435974114,-0.2700023651123118,-4.8800010681152415,1,-0.08508443549019218,-1.4266539171655417,56.29999923706055,-1.2985020240609895,56.18000030517578,2.184209205440907,56.27000045776367,-0.08508443549019218
6799,2007-09-19,57.93999862670898,58.97000122070313,57.58000183105469,58.20000076293945,2991400.0,-0.002066874676948438,-1.836745815492424,-0.1494263709329153,48.51257452621835,41.62057180002558,-0.8606283273313693,-0.16972327119959374,0.41175351876763244,-1.579791480520477,6.8953006674701225,1.3899993896484446,-0.7087237899533747,0.34599895477294496,-1.5250703497119673,2.217068259257857,-0.5895356974695147,1.2815336070154046,1.0828402954863563,69.43614971712367,25.15794509460691,0.9355346522424576,9,-0.6549987792968679,0.17000007629395242,0.5725011825561594,-0.14999961853026633,-5.349998474121087,2,-0.052122894879937376,-1.067960823455558,58.06000137329102,-1.4266539171655417,56.29999923706055,-1.2985020240609895,56.18000030517578,-0.052122894879937376
6800,2007-09-20,57.18999862670898,57.36999893188477,56.38999938964844,56.47000122070313,4517600.0,-0.01294442557432629,-1.2272689835144752,-2.769198039848457,44.72574026427633,42.42871541835982,-0.23925502062448345,0.45307703222062656,1.209562352398379,-0.8120295733607961,6.872055389546415,1.5499992370605398,-0.8638087277801887,-0.3085010528564496,-2.0461374454970596,1.4291353397841604,-1.1773192491767546,0.5603171434638554,1.7800025939941548,45.39872921517889,3.132922739295637,0.8688181963203058,9,0.0950012207031321,0.9200000762939524,1.3225011825561594,0.6000003814697337,-5.10999679565429,3,-0.04983386155896974,-1.836745815492424,57.93999862670898,-1.067960823455558,58.06000137329102,-1.4266539171655417,56.29999923706055,-0.04983386155896974
6801,2007-09-21,57.15999984741211,57.77999877929688,57.13000106811523,57.45000076293945,2805700.0,-0.0005245458999338926,-2.7142888283378053,-0.4027805004688995,48.23662567424409,43.86612832355167,-0.17953851991527614,0.40375278404388837,1.2676971667460037,-0.7695321942679385,7.098409918349994,0.6499977111816548,-0.9552934061132845,-0.27499980926513956,-1.9613724202486367,1.4113728017183576,-1.1181861147568881,0.568186496226609,1.8100013732910227,43.61371530975661,0.7447359947259642,0.8431863054917471,9,0.125,0.9499988555908203,1.3524999618530273,0.6299991607666016,-5.189998626708977,4,-0.07067881256669117,-1.2272689835144752,57.18999862670898,-1.836745815492424,57.93999862670898,-1.067960823455558,58.06000137329102,-0.07067881256669117
6802,2007-09-24,56.27999877929688,57.5099983215332,55.93999862670898,57.18999862670898,3766600.0,-0.015395400113092705,1.0258070549784377,3.137920601930971,38.22526915505626,43.470709481243766,0.6496350404029769,1.127328697141742,2.196169961168387,0.11206937064343236,7.539006461924788,1.5699996948242259,-1.0828250018342516,-1.019000816345205,-2.609974062984257,0.5719724302938474,-1.814487439664731,-0.22351419302567876,2.555202331542965,11.221117541675634,-26.38116029587534,0.7954866233195249,9,1.0050010681152273,1.8299999237060476,2.2325010299682546,1.5100002288818288,-3.4399986267089915,0,-0.051172660196954656,-2.7142888283378053,57.15999984741211,-1.2272689835144752,57.18999862670898,-1.836745815492424,57.93999862670898,-0.051172660196954656
6803,2007-09-25,56.7400016784668,57.08000183105469,55.83000183105469,55.83000183105469,2587100.0,0.008173470311785724,-1.7472532079094198,-1.0000000000000155,45.58474487543074,44.34191954950231,0.008696489176074351,0.562263724753457,1.773252612168747,-0.3458772798284855,8.025740334313694,1.25,-0.9586160111519888,-0.4739980697631836,-1.9880919131340917,1.0400957736077245,-1.231044991448634,0.2830488519222669,1.9657913269043021,28.980892493548964,-9.010669812846984,0.7570469216854526,9,0.5449981689453125,1.3699970245361328,1.9949979782104492,1.049997329711914,-4.090000152587898,1,-0.06450475395035282,1.0258070549784377,56.27999877929688,-2.7142888283378053,57.15999984741211,-1.2272689835144752,57.18999862670898,-0.06450475395035282
6804,2007-09-26,55.77000045776367,57.22999954223633,55.20000076293945,56.72999954223633,3274400.0,-0.017095544448516464,1.0714282933892822,-1.0549442257630444,38.41873837379466,44.128457490182406,1.0166297392312202,1.5445078528117477,2.606063932581968,0.6128963311602575,7.945510148425249,2.029998779296875,-0.8473850497373405,-1.4014993667602553,-3.0292490502049603,0.22625031668444961,-2.215374208482608,-0.5876245250379029,2.811560766357424,22.093028413602156,-14.466132648931634,0.813874841722353,9,1.3150005340576172,1.9050006866455078,2.964999198913574,2.019998550415039,-4.950000762939453,2,-0.04644074110326357,-1.7472532079094198,56.7400016784668,1.0258070549784377,56.27999877929688,-2.7142888283378053,57.15999984741211,-0.04644074110326357
6805,2007-09-27,55.18999862670898,56.27000045776367,55.09000015258789,56.0,4101400.0,-0.01039988930059177,-1.3366381508129852,0.8437522351763181,40.30375804883956,44.51527094336723,1.595060079641577,1.9894456026202292,3.049946082856202,1.1796209310579329,7.882962281639583,1.1800003051757812,-0.8976803537779503,-1.8310010910034222,-3.608105777988662,-0.05389640401818241,-2.719553434496042,-0.9424487475108023,3.1886689697412223,3.717417292641043,-33.39018720704422,0.8885523434926215,9,1.8400020599365305,2.305002212524421,3.545001029968269,2.6000003814697337,-4.279998779296868,3,-0.04710995721719091,1.0714282933892822,55.77000045776367,-1.7472532079094198,56.7400016784668,1.0258070549784377,56.27999877929688,-0.04710995721719091
6806,2007-09-28,55.77999877929688,56.16999816894531,54.790000915527344,55.43999862670898,4559600.0,0.010690345484124952,1.464283159798502,-0.41975256314256554,42.968749334770706,44.89278139797794,1.0530971348635347,1.2750071661297042,2.2953153636632635,0.5871440948254474,8.322824802462563,1.3799972534179688,-0.7397532278655987,-1.1205009460449133,-2.890668942359355,0.6496670502695281,-2.005584944202134,-0.23541694788769263,2.335575421644336,36.397014996543184,-1.4084187322954236,0.885083998157219,9,1.1000022888183523,1.2350025177001882,2.8950004577636648,2.1399993896484304,-5.840000152587905,4,-0.06633196538569075,-1.3366381508129852,55.18999862670898,1.0714282933892822,55.77000045776367,-1.7472532079094198,56.7400016784668,-0.06633196538569075
6807,2007-10-01,57.540000915527344,57.9900016784668,55.77999877929688,55.97999954223633,2908400.0,0.0315525667756682,-1.2551016634780348,4.588237274063244,48.17444203371789,43.9056269207054,-0.572743207029248,-0.5053936786624433,0.4054705457804175,-1.1748654518255108,7.942092824079566,2.2100028991699148,-0.5797256715881502,0.6360012054443374,-1.139177647709488,2.4111800585981626,-0.25158822113257884,1.5235906320212536,-2.75,85.93747951090825,50.60109128261155,0.8875894265769133,10,-0.6599998474121094,-0.5249996185302734,1.1349983215332031,0.37999725341796875,-7.030002593994141,0,-0.09680221769550112,1.464283159798502,55.77999877929688,-1.3366381508129852,55.18999862670898,1.0714282933892822,55.77000045776367,-0.09680221769550112
6808,2007-10-02,57.27000045776367,58.13999938964844,56.97000122070313,57.36000061035156,2603600.0,-0.004692395784978376,-2.391305790058597,-0.05769235471762706,56.279618657454755,44.7686318241761,-0.4767215128864919,-0.33777016146862593,0.5604460679883516,-0.8806800189321038,8.095950199966312,1.1699981689453054,-0.36593519488408077,0.4200006484985366,-1.231359820880897,2.07136111787797,-0.4056795861911766,1.2456808831882498,-2.479999542236328,74.02987080126898,32.992731516887694,0.8256802346897161,10,-0.8050003051757812,-0.36499977111816406,1.274998664855957,1.0899982452392578,-7.920001983642578,1,-0.07735289453058214,-1.2551016634780348,57.540000915527344,1.464283159798502,55.77999877929688,-1.3366381508129852,55.18999862670898,-0.07735289453058214
6809,2007-10-03,55.20000076293945,57.0,54.7400016784668,56.86000061035156,4421500.0,-0.036144572695626764,1.3298968261303015,18.444411477980758,44.880390215696245,44.785815152111645,1.3004969384088128,1.6365673490568255,2.55218198079222,1.1967633963923276,8.685226243540658,2.529998779296875,-0.24359862100853746,-1.535999107360837,-3.3141641353330016,0.24216592061132758,-2.4250816213469193,-0.6469165933747547,2.9399986267089844,13.529393945173787,-28.136468819093587,0.8890825139860834,10,1.239999771118164,1.6550006866455078,3.2524986267089844,3.3699989318847656,-5.569999694824226,2,-0.046195637714059434,-2.391305790058597,57.27000045776367,-1.2551016634780348,57.540000915527344,1.464283159798502,55.77999877929688,-0.046195637714059434
6810,2007-10-04,53.9900016784668,54.97999954223633,53.25,54.790000915527344,7698100.0,-0.02192027296646404,1.9322113348570615,0.4819272955402508,40.535883671957464,43.930177151857585,2.244917859988661,2.6799609186566613,3.661795872684138,2.4088424372565953,9.547378139166282,1.9500007629394531,-0.5145912205647534,-2.5529983520507784,-4.634163058042219,-0.47183364605933775,-3.5935807050464987,-1.512415999055058,4.149997711181641,15.132960548692392,-27.709527795319065,1.0405823529957197,10,1.7049980163574219,2.1199989318847656,4.2324981689453125,4.639997482299805,-4.070003509521484,3,-0.05871461168905445,1.3298968261303015,55.20000076293945,-2.391305790058597,57.27000045776367,-1.2551016634780348,57.540000915527344,-0.05871461168905445
6811,2007-10-05,55.72000122070313,55.86000061035156,54.16999816894531,54.40999984741211,4575300.0,0.03204296144569896,1.1257890304671925,-1.6375032782585979,47.79970599650776,44.99400346757442,0.32315684602080097,0.9074917862458562,1.870076408313757,0.6949956176621228,9.568767737540158,1.8699989318847656,-0.6518707295590431,-0.7664989471435462,-2.8737623429099557,1.3407644486228634,-1.820130645026751,0.2871327507396586,2.22439819335937,50.51127871164645,5.511819482099533,1.053631697883204,10,-0.025001525878913355,0.3899993896484304,2.6624984741210866,2.9099979400634695,-5.760002136230476,4,-0.08632450229566457,1.9322113348570615,53.9900016784668,1.3298968261303015,55.20000076293945,-2.391305790058597,57.27000045776367,-0.08632450229566457
6812,2007-10-08,55.6500015258789,56.08000183105469,54.58000183105469,55.34000015258789,3293400.0,-0.0012562759025609438,1.5640982168765833,0.23664202161270584,39.51262882892869,44.31932390685197,0.32899034791417137,0.9149255835069781,1.9210809379931035,0.7892079005930484,9.772402200858497,1.5,-0.7026912190669208,-0.7669986724853572,-2.889034305207197,1.3550369602364825,-1.8280164888462735,0.29401914387555905,2.1066219116211045,49.079791931251044,9.544721518322042,1.0610178163609185,10,0.044998168945319605,0.45999908447266336,2.7324981689453196,2.9799976348877024,-4.790000915527337,0,-0.10260561981322858,1.1257890304671925,55.72000122070313,1.9322113348570615,53.9900016784668,1.3298968261303015,55.20000076293945,-0.10260561981322858
6813,2007-10-09,54.209999084472656,55.56000137329102,53.33000183105469,55.4900016784668,6230200.0,-0.025876053942902377,2.140840038146898,-4.12902233433837,35.441073689119406,43.98847227522138,1.5336505556766937,2.1758658350406037,3.3181936870008215,2.245614547418718,10.504343368266145,2.3199996948242116,-0.8424829840508394,-2.022500991821289,-4.241090985227501,0.19608900158492304,-3.131795988524395,-0.913205995118183,3.3663594155273486,25.5999755859375,-9.733407308598522,1.1092949967031076,10,1.4850006103515625,1.9000015258789062,4.055001258850098,4.420000076293945,-4.129997253417969,1,-0.06825310506229543,1.5640982168765833,55.6500015258789,1.1257890304671925,55.72000122070313,1.9322113348570615,53.9900016784668,-0.06825310506229543
6814,2007-10-10,53.25,53.79999923706055,52.349998474121094,53.65999984741211,7124500.0,-0.017708893205785503,3.2029091270960146,0.32031173166043303,34.86944631549406,43.384659860405215,2.3452206848080834,3.059606733535759,4.2522775684948755,3.231770770759084,10.91517366008353,1.8600006103515625,-0.8440220207288363,-2.8345001220703097,-5.423419550629248,-0.24558069351137135,-4.128959836349779,-1.5400404077908405,4.153304160000005,24.128705519954018,-9.521219615520529,1.294459714279471,10,1.9949989318847656,2.4099998474121094,4.952500343322754,5.379999160766602,-4.1399993896484375,2,-0.07323946527472125,2.140840038146898,54.209999084472656,1.5640982168765833,55.6500015258789,1.1257890304671925,55.72000122070313,-0.07323946527472125
6815,2007-10-11,51.709999084472656,54.25,51.41999816894531,53.83000183105469,5529100.0,-0.028920204986429,-1.0962940985320504,5.170740330669247,31.24570912494373,42.08209983709111,3.7321460905679302,4.469627803705222,5.733104606319671,4.791794088757143,11.139160735036867,2.8300018310546875,-1.0160272509087918,-4.146500968933104,-7.387652856867483,-0.9053490809987252,-5.7670769129002935,-2.5259250249659146,5.390106734374612,6.223190721615728,-25.08547571940175,1.6205759439671887,10,3.0699996948242188,3.4850006103515625,6.32750129699707,6.920000076293945,-3.2199974060058594,3,-0.04022429033424613,3.2029091270960146,53.25,2.140840038146898,54.209999084472656,1.5640982168765833,55.6500015258789,-0.04022429033424613
6816,2007-10-12,53.02000045776367,53.31999969482422,52.20000076293945,52.31000137329102,3502900.0,0.02533361818767421,-1.4085990631434735,-0.3349047946363953,39.104291352908454,41.07430531700117,2.2232672053200915,3.0680492895120324,4.392761062756691,3.500694419097428,11.375252349845185,1.6100006103515625,-1.0171881281853032,-2.678499603271483,-6.152943413499123,0.7959442069561575,-4.415721508385303,-0.9412776981576627,3.625696749091439,34.33478608242359,0.46513752527586405,1.7372219051138187,10,1.7599983215332031,2.174999237060547,5.017499923706055,5.60999870300293,-5.330001831054695,4,-0.05846854511606159,-1.0962940985320504,51.709999084472656,3.2029091270960146,53.25,2.140840038146898,54.209999084472656,-0.05846854511606159
6817,2007-10-15,52.540000915527344,53.65999984741211,52.099998474121094,53.0,3653000.0,-0.009053178764468317,-1.3283533651793187,-0.6478868699025435,35.9813125760934,38.81893797462769,2.1449992441944588,3.427653667242893,4.890697373644699,4.002425217873807,11.690289522503544,1.5600013732910156,-1.0198919028446838,-2.970499229431155,-6.705068752402532,0.7640702935402217,-4.837783990916847,-1.1032144679454632,3.6876403682949856,27.0531855001073,-7.127731512906248,1.8672847614856893,10,1.6699981689453125,2.654998779296875,5.387499809265137,6.089998245239258,-5.200000762939453,0,-0.04910547746664029,-1.4085990631434735,53.02000045776367,-1.0962940985320504,51.709999084472656,3.2029091270960146,53.25,-0.04910547746664029
6818,2007-10-16,53.11999893188477,53.66999816894531,52.36999893188477,52.5099983215332,3259900.0,0.011039170275043197,-1.9213486035627032,-1.326090922661021,40.91843452605999,38.37872067577922,1.0218775452933073,2.5914523669033045,4.266756316423248,3.4506258298781276,13.035748542266855,1.2999992370605398,-1.0869834986187783,-2.143501091003408,-5.821104817672236,1.5341026356654197,-3.9823029543378254,-0.3046992276689906,2.7230309027473965,60.070659470418164,23.35439021557915,1.838801863334415,10,0.6300010681152273,2.075000762939446,4.760001182556145,5.510000228881829,-5.75,1,-0.04254514998072911,-1.3283533651793187,52.540000915527344,-1.4085990631434735,53.02000045776367,-1.0962940985320504,51.709999084472656,-0.04254514998072911
6819,2007-10-17,54.91999816894531,55.13000106811523,53.88999938964844,54.18000030517578,5194000.0,0.033885528487465955,1.1379271789745213,1.2131100382719924,49.14610868339393,39.335412343716605,-0.9186196448642434,0.583519005651624,2.4370214639294616,1.6873430159004101,13.644988175304077,2.0100021362304545,-1.3186758346818053,-0.19250183105468466,-3.6487237467065583,3.263720084597189,-1.920612788880625,1.5356091267712557,0.5691891324319087,94.33954892011268,51.241217701236515,1.7281109578259375,10,-1.1699981689453125,0.27500152587890625,2.9600019454956055,3.710000991821289,-6.85999679565429,2,-0.08812812271045223,-1.9213486035627032,53.11999893188477,-1.3283533651793187,52.540000915527344,-1.4085990631434735,53.02000045776367,-0.08812812271045223
6820,2007-10-18,54.34000015258789,54.7400016784668,53.29999923706055,54.7400016784668,3347000.0,-0.010560779965309353,6.199984741269145,-0.5405441629808336,45.44304210049794,39.07356079971551,-0.31709969167770424,0.9898024017357301,2.938344205522313,2.2882837798433115,14.654685450142873,1.6199989318847656,-1.6631925575772115,-0.6299999237060518,-3.958208326649256,2.6982084792371523,-2.294104125177654,1.0341042777655503,0.8236520181947782,73.92738484471191,28.742882220798677,1.6641042014716012,10,-0.5900001525878906,0.8549995422363281,3.7574996948242188,4.289999008178711,-7.150001525878913,3,-0.09624585070942904,1.1379271789745213,54.91999816894531,-1.9213486035627032,53.11999893188477,-1.3283533651793187,52.540000915527344,-0.09624585070942904
6821,2007-10-19,53.11999893188477,54.31000137329102,53.0,54.31000137329102,4101000.0,-0.022451255378677315,1.2016784633533484,2.9749947548112687,35.517685223446065,38.629678176884106,0.5535137699729233,1.9938436181595236,4.041304947587157,3.531287740672134,16.02293250682923,1.3400001525878906,-1.7746075523573381,-1.648001098632804,-4.906219466834031,1.6102172695684231,-3.2771102827334175,-0.018891914532190413,2.0100021362304545,33.663352625025965,-6.103192483508934,1.6291091841006142,10,0.37000083923339133,2.075000762939446,4.750000953674309,5.620000839233391,-5.6899986267089915,4,-0.087161094625679,6.199984741269145,54.34000015258789,1.1379271789745213,54.91999816894531,-1.9213486035627032,53.11999893188477,-0.087161094625679
6822,2007-10-22,53.4000015258789,53.9000015258789,52.70000076293945,53.0,2390500.0,0.005271133276059992,-1.400001525878892,-0.33613504641739156,37.32809817986233,38.83934756474443,-0.08852484767271562,1.5673762491586913,3.6196344212493727,3.259064772328877,16.804978272862435,1.200000762939446,-1.7265169294143732,-1.223998641967782,-4.4553092258151,2.0073119418795358,-2.839653933891441,0.3916566499558769,1.433199310302733,37.31890568030065,1.8085139122391851,1.6156552919236586,10,-0.1250019073486257,1.7949981689453196,4.469998359680183,5.339998245239265,-5.120002746582017,0,-0.10692889018744167,1.2016784633533484,53.11999893188477,6.199984741269145,54.34000015258789,1.1379271789745213,54.91999816894531,-0.10692889018744167
6823,2007-10-23,53.08000183105469,53.25,51.849998474121094,52.959999084472656,3531300.0,-0.005992503477160627,5.086975270761116,0.300005722024076,42.159767529196394,39.649383255155804,0.06071268273558417,1.6855373229954012,3.808735380352232,3.5788351122294415,17.705208756357457,1.5500030517578054,-1.9268576771648398,-1.3609983444213896,-4.501001259304886,1.7790045704621065,-2.9309998018631376,0.20900311302035846,1.4801427917480368,37.500072688533784,-0.7581016844985626,1.5700014574417476,10,0.19499778747558594,2.1149978637695312,4.624997138977051,5.659997940063477,-4.380001068115234,1,-0.10813868651957326,-1.400001525878892,53.4000015258789,1.2016784633533484,53.11999893188477,6.199984741269145,54.34000015258789,-0.10813868651957326
6824,2007-10-24,53.18000030517578,54.22999954223633,51.540000915527344,53.22999954223633,3755500.0,0.001883919944829282,1.6243898808139265,-0.4166507724585161,46.73649724717793,41.37058193540405,-0.05616590805734489,1.4562145643012627,3.638198062628078,3.479984786231036,18.033822518058816,2.6899986267089844,-2.027930321619749,-1.1314998626708999,-4.254307669220438,1.9913079438786383,-2.6929037659456654,0.42990404060386567,1.128932601318347,51.24996870756895,9.650769024003864,1.5614039032747682,10,0.1550006866455078,2.0149993896484375,4.477499008178711,5.654998779296875,-5.099998474121094,2,-0.10925162354174611,5.086975270761116,53.08000183105469,-1.400001525878892,53.4000015258789,1.2016784633533484,53.11999893188477,-0.10925162354174611
6825,2007-10-25,52.59000015258789,53.43999862670898,51.2400016784668,53.18000030517578,4825600.0,-0.01109439919522659,2.963969908481406,11.800183108262761,36.11357169041172,41.038279750682186,0.7507378442948536,1.940955918335355,4.172560502687361,4.076974835649352,18.369440516360953,2.1999969482421804,-1.9665816144788266,-1.5915000915527315,-4.776182641744747,1.5931824586392835,-3.1838413666487426,0.0008411835432795556,1.6399993896484375,43.97389603644207,3.357349809649733,1.5923412750960084,10,0.595001220703125,2.1000003814697266,5.107499122619629,6.244998931884766,-4.5600013732910085,3,-0.08613802559713346,1.6243898808139265,53.18000030517578,5.086975270761116,53.08000183105469,-1.400001525878892,53.4000015258789,-0.08613802559713346
6826,2007-10-26,52.08000183105469,53.459999084472656,50.95000076293945,51.43999862670898,6492800.0,-0.009697629208090142,-2.098765403027741,-1.0847509132641635,34.756618386255866,40.902202618478015,1.2442178024630195,2.276251732330138,4.596314089886647,4.6012874278128635,18.59905637767671,2.509998321533203,-1.8346159106577744,-1.9164985656738267,-5.13983659140429,1.3068394600566364,-3.5281675785390547,-0.3048295528085987,2.1499977111816406,34.45126489825919,-4.884279307995818,1.6116690128652302,10,0.9599990844726562,2.464998245239258,5.617497444152832,6.754997253417969,-4.220001220703125,4,-0.09389406744279072,2.963969908481406,52.59000015258789,1.6243898808139265,53.18000030517578,5.086975270761116,53.08000183105469,-0.09389406744279072
6827,2007-10-29,51.97000122070313,52.45000076293945,51.45000076293945,52.22999954223633,3678700.0,-0.002112146821891314,1.857139743107667,-0.4062453434104259,39.21002670288793,40.71237952701445,1.4135063230986518,2.0528150501283378,4.560919532786144,4.741234775323704,20.160248082466147,1.0,-1.4849613482493211,-1.7479991912841726,-4.626270649432456,1.130272266864111,-3.187134920358311,-0.30886346221003436,1.8663984680175716,31.097586505271014,-9.563340660616017,1.4391357290741411,10,1.0699996948242116,2.574998855590813,5.727498054504387,6.864997863769524,-3.270000457763679,0,-0.0873581067710032,-2.098765403027741,52.08000183105469,2.963969908481406,52.59000015258789,1.6243898808139265,53.18000030517578,-0.0873581067710032
6828,2007-10-30,52.84000015258789,53.68999862670898,51.61000061035156,51.75,4282500.0,0.016740406223777038,-2.0364958219286686,-4.192335343398445,48.007774718522334,40.58589797536206,0.5583267254699962,0.8789806471093584,3.535228779730957,3.8910574533834392,21.50896428028024,2.0799980163574148,-1.3341434487982653,-0.6565002441406236,-3.0195516293036917,1.7065511410224445,-1.8380259367221612,0.525025448440914,-1.8899993896484375,57.6219540561412,14.255555441093755,1.1815256925815358,10,0.005001068115234375,1.7049999237060547,4.857499122619629,5.994998931884766,-2.3899993896484375,1,-0.08629828463518041,1.857139743107667,51.97000122070313,-2.098765403027741,52.08000183105469,2.963969908481406,52.59000015258789,-0.08629828463518041
6829,2007-10-31,52.6500015258789,53.0099983215332,51.90999984741211,52.90999984741211,4641000.0,-0.0035957347872885848,3.7826512418625864,-0.23853053682232914,55.257287398776036,41.67636967517073,0.4385858248667205,0.9150601425719174,3.5763680780186817,4.103646527087562,21.706836376282812,1.0999984741210938,-1.083745353730258,-0.7189989089965891,-2.9674406298613007,1.5294428118681225,-1.8432197694289414,0.4052219514357631,-1.6452008056640537,62.04387183720965,13.40164472679335,1.1242208604323547,10,-0.02000045776366477,1.8949985504150462,5.04749774932862,6.184997558593757,-2.2800025939941264,2,-0.075023754006881,-2.0364958219286686,52.84000015258789,1.857139743107667,51.97000122070313,-2.098765403027741,52.08000183105469,-0.075023754006881
6830,2007-11-01,50.81999969482422,52.6500015258789,50.61000061035156,52.599998474121094,5236200.0,-0.03475786852836438,1.1702081033699199,6.846193347711713,38.37208317657173,41.99352500329581,1.9185190469653506,2.630250927347916,5.25090759759383,5.945347781473984,21.481342705211066,2.0400009155273366,-1.0109412760610468,-2.390500640869142,-4.887778945323582,0.10677766358529794,-3.639139793096362,-1.141861488641922,2.8699989318847585,6.818156484432201,-41.831395710260004,1.2486391522272204,11,1.6000003814697266,3.5550003051757812,6.560001373291016,8.014999389648438,0.5200004577636719,3,-0.053915739477042646,3.7826512418625864,52.6500015258789,-2.0364958219286686,52.84000015258789,1.857139743107667,51.97000122070313,-0.053915739477042646
6831,2007-11-02,50.90999984741211,51.27000045776367,50.25,51.0,2828500.0,0.0017709593295620607,2.238091201385399,0.05056191815111355,41.0143229960738,42.40310553843042,1.656233713223095,2.2782269835195663,5.024884995180315,5.857949203104688,21.897776057576003,1.0200004577636719,-1.2325528887731423,-2.060000419616699,-4.464417279051354,0.3444164398179552,-3.262208849334023,-0.8577919898993756,2.7183988189697175,19.186049735244417,-30.86534306830358,1.202208429717326,11,1.3299999237060547,3.2849998474121094,6.352500915527344,7.924999237060547,-1.4099998474121094,4,-0.05657043953539953,1.1702081033699199,50.81999969482422,3.7826512418625864,52.6500015258789,-2.0364958219286686,52.84000015258789,-0.05657043953539953
6832,2007-11-05,49.93999862670898,50.52999877929688,49.63000106811523,50.09000015258789,3902400.0,-0.019053255227075794,-1.3376665840970956,1.666680795151183,33.19238576674198,41.406729787046594,2.3287077070371325,2.949750797087546,5.826412173682826,6.814399584223601,22.590472821581358,1.279998779296882,-1.3873245970117054,-2.744501495361334,-5.164988336285425,-0.3240146544372422,-3.954744915823376,-1.5342580748992916,3.5532640930175745,7.63541243855139,-39.44880386050355,1.2102434204620456,11,1.990001678466804,3.9450016021728587,7.007502555847175,8.79000091552735,-0.509998321533196,0,-0.041649941400779045,2.238091201385399,50.90999984741211,1.1702081033699199,50.81999969482422,3.7826512418625864,52.6500015258789,-0.041649941400779045
6833,2007-11-06,50.5099983215332,50.66999816894531,49.63999938964844,49.88999938964844,3743400.0,0.011413690638737428,1.1914899661140759,-4.133284166624086,23.207775864506303,38.79242741119419,1.5151493375967604,2.2012003720153075,5.109141593209834,6.218218556308123,22.700098664463184,1.029998779296875,-1.267051710041926,-1.9895017623901339,-4.4835327128005105,0.5045291880202427,-3.236517237595322,-0.7424862871849456,2.7514686990966695,26.03544285511152,-14.448712165520782,1.2470154752051867,11,1.1500015258788991,3.375001907348633,6.437502861022949,8.220001220703125,-1.9399986267089844,1,-0.035834441075839774,-1.3376665840970956,49.93999862670898,2.238091201385399,50.90999984741211,1.1702081033699199,50.81999969482422,-0.035834441075839774
6834,2007-11-07,49.349998474121094,50.4000015258789,49.27000045776367,49.9000015258789,4129400.0,-0.02296574709877952,-2.183105704860233,-0.8871032246552808,21.679904082677936,37.18868656589043,2.3185499883158798,3.2190851625119734,6.164027855326523,7.349177361908829,22.47181248512713,1.2399978637695312,-1.2391322071639834,-2.9545015335082994,-5.7881903692151795,-0.12081269780141923,-4.371345951361739,-1.5376571156548593,3.6935805893579,2.3668044697403237,-32.48716959749309,1.4168444178534407,11,2.1300010681152344,3.785001754760742,7.3350019454956055,9.380001068115234,-1.4499969482421946,2,0.022289814039106792,1.1914899661140759,50.5099983215332,-1.3376665840970956,49.93999862670898,2.238091201385399,50.90999984741211,0.022289814039106792
6835,2007-11-08,49.63000106811523,50.27999877929688,48.959999084472656,49.47000122070313,5093300.0,0.005673811603884138,-1.2372798070675222,-0.29090719933414355,27.82721317800508,36.41875265386257,1.7595516327757252,2.9252432783645403,5.729062141852509,7.046576579853799,21.92533301189933,1.3199996948242259,-1.3039561622836544,-2.5704990386962976,-5.639004851185241,0.49800677379264613,-4.104751944940773,-1.0362461324518222,3.111691706906541,29.00439763323741,-5.752320708313739,1.534252906244472,11,1.694997787475593,2.8899993896484446,7.017499923706062,8.889999389648445,-1.7999992370605398,3,0.014910293126005225,-2.183105704860233,49.349998474121094,1.1914899661140759,50.5099983215332,-1.3376665840970956,49.93999862670898,0.014910293126005225
6836,2007-11-09,49.91999816894531,50.61999893188477,49.16999816894531,49.459999084472656,4351300.0,0.0058431814343924415,-1.7884605509298452,2.8749970197651744,27.918752729107055,35.164166656775805,1.2638429201888925,2.520311571452069,5.284599157437896,6.743421763049611,21.24058970224566,1.4500007629394602,-1.4692821557135005,-2.125501823425296,-5.329884190383325,1.0788805435327333,-3.7276930069043104,-0.5233106399462812,2.4435252370215466,56.140327394894996,20.81098547296758,1.6021911834790157,11,1.4050006866455078,2.6000022888183594,5.982501983642578,7.395002365112305,-1.5399971008300852,4,0.028445553600319418,-1.2372798070675222,49.63000106811523,-2.183105704860233,49.349998474121094,1.1914899661140759,50.5099983215332,0.028445553600319418
6837,2007-11-12,49.959999084472656,50.65999984741211,49.63000106811523,50.2400016784668,3451900.0,0.0008013004205642549,-1.1914899661140579,-0.6087025027781002,29.473662019762145,33.104820801358,1.015533339662639,2.400170961961159,5.110623640120949,6.663377695775921,20.761178485441345,1.029998779296882,-1.4626230829911862,-1.956500816345212,-5.282483934363206,1.3694823016727824,-3.6194923753542056,-0.29350925733621835,2.0631718893447797,58.47956347347334,22.45714988814003,1.6629915590089963,11,1.0249996185302734,2.5600013732910156,5.942501068115234,7.355001449584961,-1.7299995422363281,0,-0.009207347736233662,-1.7884605509298452,49.91999816894531,-1.2372798070675222,49.63000106811523,-2.183105704860233,49.349998474121094,-0.009207347736233662
6838,2007-11-13,50.86000061035156,51.0099983215332,49.959999084472656,50.209999084472656,3241100.0,0.018014442401353525,1.2105318106619123,-2.3214125148158744,36.19048051552899,30.986286703219445,-0.21776826091633694,1.3936267730885135,4.0559740607287225,5.735983825897009,20.147922373092047,1.0499992370605469,-1.3766578666610343,-0.9434993743896456,-4.250833450863638,2.363834702084347,-2.597166412626642,0.7101676638473506,0.8568531745313948,92.68303575582206,56.16664498113309,1.6536670382369958,11,-0.05500030517578125,1.3999996185302734,5.042499542236328,6.454999923706055,-1.720001220703125,1,-0.02811640361806711,-1.1914899661140579,49.959999084472656,-1.7884605509298452,49.91999816894531,-1.2372798070675222,49.63000106811523,-0.02811640361806711
6839,2007-11-14,50.08000183105469,51.11000061035156,49.959999084472656,50.959999084472656,3532600.0,-0.01533619288117194,-1.0535691173765847,-1.3538387501907345,35.389998387968475,30.654943948930196,0.17806359121763649,1.8892988476012604,4.697119581617386,6.497987327384578,20.533876278785506,1.1500015258789062,-1.3902385788471534,-1.4814983367919936,-4.5265732393277816,1.5635765657437943,-3.0040357880598876,0.04103911447590036,1.3611664837872368,52.09311403275314,15.837621396744055,1.5225374512678924,11,0.03499794006347656,1.9649982452392578,5.822498321533203,7.23499870300293,-0.45000076293946023,2,-0.03015179874242968,1.2105318106619123,50.86000061035156,-1.1914899661140579,49.959999084472656,-1.7884605509298452,49.91999816894531,-0.03015179874242968
6840,2007-11-15,49.11000061035156,50.45000076293945,48.75,49.43999862670898,4985700.0,-0.01936903325154482,-2.2380990441451623,0.3749989162757954,33.59115901001684,29.83014795047942,0.9834085900840464,2.57965196369517,5.5022051952119995,7.45151494268012,20.908922688044743,1.7000007629394531,-1.6244031317922065,-2.189999580383301,-5.126751408485987,0.7467522477193853,-3.658375494434644,-0.7216236663319577,2.083050781453437,15.25425920537937,-20.35248917223049,1.4683759140513428,11,0.8199996948242188,2.8299999237060547,6.342498779296875,7.754999160766602,0.7999992370605469,3,-0.02463854753480932,-1.0535691173765847,50.08000183105469,1.2105318106619123,50.86000061035156,-1.1914899661140579,49.959999084472656,-0.02463854753480932
6841,2007-11-16,48.4900016784668,49.13999938964844,48.0099983215332,49.08000183105469,4004200.0,-0.012624698109942156,2.1831228072060647,1.787889997341294,31.799168188621564,29.675345997354928,1.367877600805535,2.988204942092679,5.978921796763196,8.028275029176221,21.2969397486787,1.1300010681152344,-1.9740567183183657,-2.578498649597165,-5.638539281153527,0.4815419819591966,-4.108518965375346,-1.0484783338189843,2.6199989318847656,15.483967823667594,-19.83834614355928,1.5300203157781826,11,1.069997787475586,3.079998016357422,6.49749755859375,7.909997940063477,0.9299964904785156,4,-0.013611050207597675,-2.2380990441451623,49.11000061035156,-1.0535691173765847,50.08000183105469,1.2105318106619123,50.86000061035156,-0.013611050207597675
6842,2007-11-19,47.68999862670898,48.4900016784668,47.31000137329102,48.47999954223633,4153800.0,-0.016498309425983848,1.913562339289229,1.3389842562958774,22.86618258762546,29.637391188812614,2.028469165653057,3.5189117655213025,6.6172669578525145,8.793999395458975,21.680067768668255,1.1800003051757741,-2.0356799434492245,-3.0930015563964943,-6.299128927619684,0.11312581482669515,-4.696065242008089,-1.4899378707848996,2.9860016632080146,9.999929729246434,-21.57211062705632,1.6030636856115932,11,1.5200023651123118,3.5300025939941477,7.29750061035157,8.710000991821296,1.1599998474121165,0,0.014468493631279111,2.1831228072060647,48.4900016784668,-2.2380990441451623,49.11000061035156,-1.0535691173765847,50.08000183105469,0.014468493631279111
6843,2007-11-20,47.34000015258789,48.04999923706055,46.59000015258789,47.70000076293945,5062000.0,-0.00733903300901062,1.7547215984338111,0.4556964470240526,22.487054743049697,29.727074595520588,2.102629127759954,3.6014849133177194,6.770482861124172,9.115319530428351,21.798039540988654,1.4599990844726562,-2.1639640193049843,-3.1559999465942354,-6.520117163978448,0.20811727078997677,-4.838058555286338,-1.4739413379021329,2.7974403106689465,16.592918673531994,-10.665092535253347,1.6820586086921052,11,1.510000228881836,3.520000457763672,7.362499237060547,9.059999465942383,1.3899993896484375,1,0.018800156036750337,1.913562339289229,47.68999862670898,2.1831228072060647,48.4900016784668,-2.2380990441451623,49.11000061035156,0.018800156036750337
6844,2007-11-21,47.36999893188477,48.2400016784668,47.08000183105469,47.34000015258789,3245200.0,0.0006336877735571012,-3.2182163714297602,-0.0833298012122437,28.025479254613344,29.749104159588175,1.9693266709945902,3.2821766171783153,6.594475034450781,9.050138882311622,22.58777028718606,1.1599998474121094,-2.135749829957547,-2.835501098632804,-6.227048563875378,0.5560463666097704,-4.531274831254088,-1.1397273660115204,2.128902275451651,20.207219066368,-9.238230838789033,1.6957737326212872,11,1.4800014495849538,3.4900016784667898,7.102500915527337,9.0300006866455,0.7900009155273366,2,0.037365431658734405,1.7547215984338111,47.34000015258789,1.913562339289229,47.68999862670898,2.1831228072060647,48.4900016784668,0.037365431658734405
6845,2007-11-23,48.06000137329102,48.22999954223633,47.2400016784668,47.52000045776367,1066400.0,0.014566232994820849,1.250002167448393,18.000762970494446,33.13611283913551,30.328810838480226,1.1546200663863502,2.3562007954121285,5.761536724522237,8.331324115386309,23.270240508195812,0.9899978637695312,-2.065050969543705,-1.9189987182617116,-5.244454023905234,1.4064565873818111,-3.5817263710834695,-0.2562710654399538,0.915297644190666,57.64712394179546,25.79255536226811,1.66272765282176,11,0.7899990081787038,2.604999542236321,6.412498474121087,8.33999824523925,-1.520000457763679,4,0.03266749167628458,-3.2182163714297602,47.36999893188477,1.7547215984338111,47.34000015258789,1.913562339289229,47.68999862670898,0.03266749167628458
6846,2007-11-26,47.18999862670898,48.43000030517578,47.1500015258789,48.02999877929688,2871000.0,-0.0181024286667113,-1.7826231180365524,-1.5555532008081552,33.53294616849351,30.77984241056149,1.784284400521642,2.9946081413837007,6.4784484845020955,9.151036211091657,23.765935392192823,1.279998779296882,-1.896167338055207,-2.544501304626472,-5.937910272061977,0.8489076628090331,-4.2412057883442245,-0.8477968209087194,1.3559465950918295,31.578841698221176,-3.2013447378904445,1.696704483717751,11,1.6600017547607493,3.260002136230476,7.282501220703132,9.210000991821296,-1.3799972534179545,0,0.05763935791181907,1.250002167448393,48.06000137329102,-3.2182163714297602,47.36999893188477,1.7547215984338111,47.34000015258789,0.05763935791181907
6847,2007-11-27,47.43000030517578,48.209999084472656,46.91999816894531,47.29999923706055,4390300.0,0.005085858983919556,-1.8988680248083014,-0.15476314821458315,30.79803671713769,30.18068198851801,1.282533438868164,2.526580798193976,6.081119739300263,8.857956482282773,24.33160899036556,1.2900009155273438,-1.8375530532410096,-2.0774995803833036,-5.448583681907138,1.2935845211405308,-3.763041631145221,-0.3919575296213864,-0.8400001525878906,45.65217842001058,9.362423925803078,1.6855420507619172,11,1.4200000762939453,2.979999542236328,6.91249942779541,8.969999313354492,-3.9099998474121094,1,0.04195652226366042,-1.7826231180365524,47.18999862670898,1.250002167448393,48.06000137329102,-3.2182163714297602,47.36999893188477,0.04195652226366042
6848,2007-11-28,48.27999877929688,48.70000076293945,47.5099983215332,47.93999862670898,3065100.0,0.017921114666919813,1.0169462485169607,2.6153643005957843,43.06096781407655,31.033011924752238,0.031374056865551836,1.388638558025221,5.023688701671944,7.9481067823421725,25.681237742903214,1.2700004577636719,-1.7868489354437358,-0.9995010375976463,-4.0201844180250745,2.021182342829782,-2.5098427278113604,0.5108406526160678,-1.6575986480712928,76.4044173272731,34.34380027569569,1.510341690213716,11,0.24000167846678977,2.1300010681152273,5.955000877380364,8.120000839233391,-5.090000152587905,2,0.011806124880612723,-1.8988680248083014,47.43000030517578,-1.7826231180365524,47.18999862670898,1.250002167448393,48.06000137329102,0.011806124880612723
6849,2007-11-29,48.70000076293945,48.93000030517578,48.02000045776367,48.29999923706055,2511100.0,0.008699295655795858,1.116277212966413,1.176474548126823,44.0764357829017,32.198042677295,-0.6760623047130707,0.6930737201533432,4.40072644323871,7.474239674327521,27.014670359555858,0.9099998474121094,-1.7583618352820736,-0.38199901580810547,-2.958692959795556,2.194694928179345,-1.6703459878018307,0.9063479561856198,-1.9944966064453098,88.55724886603025,42.99260271906252,1.2883469719937257,11,-0.8350009918212891,1.7099990844726562,5.534998893737793,7.579998016357422,-6.810001373291016,3,0.0006159913516818882,1.0169462485169607,48.27999877929688,-1.8988680248083014,47.43000030517578,-1.7826231180365524,47.18999862670898,0.0006159913516818882
6850,2007-11-30,48.08000183105469,49.38000106811523,47.77000045776367,49.18999862670898,3462600.0,-0.012730984028168302,1.1610722103457656,-2.774981403421753,38.753089528712835,32.97070060397181,-0.24309797052162452,1.156571900756802,4.830554498200421,8.04276789745586,27.51424365273628,1.6100006103515554,-1.8766826725294123,-0.8649980545043974,-3.342046265959155,1.6120501569503602,-2.103522160231776,0.37352605122298144,-1.2410279056396476,47.15456483814706,2.8067321642477268,1.2385241057273781,11,-0.095001220703125,2.05999755859375,6.184998512268066,8.199996948242188,-5.540000915527344,4,0.0016638521903247216,1.116277212966413,48.70000076293945,1.0169462485169607,48.27999877929688,-1.8988680248083014,47.43000030517578,0.0016638521903247216
6851,2007-12-03,48.02999877929688,48.63999938964844,47.68000030517578,47.81000137329102,2383200.0,-0.0010399968771529489,-2.9999999999998814,-0.1981964334195951,38.21735084272576,34.676385965649615,-0.296375427959795,1.032696571994272,4.686851819964389,8.030427613599663,27.87520805939694,0.9599990844726562,-1.9453941524112395,-0.771001052856441,-3.0973344731214993,1.5553323674086172,-1.9341677629889702,0.3921656572760881,-0.9877426824658286,45.121922853266554,2.4558395896179803,1.1631667101325298,12,-0.044998168945319605,2.1100006103515554,5.907502174377434,7.900001525878899,-5.30999755859375,0,-0.03102223405451754,1.1610722103457656,48.08000183105469,1.116277212966413,48.70000076293945,1.0169462485169607,48.27999877929688,-0.03102223405451754
6852,2007-12-04,47.86000061035156,48.13999938964844,47.5099983215332,47.68000030517578,3024500.0,-0.0035394164744096956,-1.4230611226855248,0.8181928525602122,29.892779490242432,35.49924427089325,-0.11144625088925153,1.095018894962685,4.685544477807568,8.151310447200018,27.98351965487908,0.6300010681152344,-1.9291368807952978,-0.8369993209838853,-3.13473371128093,1.4607350693131593,-1.985866516132404,0.31186787416463346,-0.6307249158177726,18.716672446502592,-16.894631171004775,1.1488671951485216,12,0.28999900817871094,2.279998779296875,5.932499885559082,7.924999237060547,-6.049999237060547,1,-0.04283324719843706,-2.9999999999998814,48.02999877929688,1.1610722103457656,48.08000183105469,1.116277212966413,48.70000076293945,-0.04283324719843706
6853,2007-12-05,48.70000076293945,49.099998474121094,48.16999816894531,48.16999816894531,3815400.0,0.017551193938058818,-2.5094179376264063,2.9444538634340693,40.82447085082372,36.92135444824996,-0.8250002046497116,0.11854338663395936,3.6656382035670134,7.257798970975408,27.854303051878603,1.2399978637695312,-1.817549602170672,0.09350070953369283,-2.040300548597237,2.227301967664623,-0.9733999195317722,1.1604013385991578,-1.2986670385191488,63.63640072621962,28.866124912120753,1.0669006290654648,12,-0.5500011444091797,1.4399986267089844,5.092499732971191,7.084999084472656,-5.8899993896484375,2,-0.10636550768019182,-1.4230611226855248,47.86000061035156,-2.9999999999998814,48.02999877929688,1.1610722103457656,48.08000183105469,-0.10636550768019182
6854,2007-12-06,50.45000076293945,50.540000915527344,48.459999084472656,48.7599983215332,3563400.0,0.03593429101815837,1.2245976214275514,3.188668245319821,58.07228339776181,39.692040065875105,-2.3380245271638103,-1.628305903577548,1.7836287831261117,5.382807470603382,27.33984079088473,2.0800018310546875,-1.4894057753837089,1.7885005950927706,-0.47853859646964736,4.0555397866551885,0.6549809993115616,2.9220201908739796,-2.94000244140625,97.02970047727739,57.32088437649864,1.1335195957812103,12,-1.720001220703125,-0.6500015258789062,3.244999885559082,5.334999084472656,-9.020000457763672,3,-0.1439048964606492,-2.5094179376264063,48.70000076293945,-1.4230611226855248,47.86000061035156,-2.9999999999998814,48.02999877929688,-0.1439048964606492
6855,2007-12-07,50.36999893188477,50.93000030517578,49.849998474121094,50.2599983215332,2625500.0,-0.0015857647144665865,-1.3225838207667129,0.0650890245223777,62.113369120654404,42.867642616115205,-2.1186936111930663,-1.570545451143424,1.746667870458765,5.341352783548139,26.74083948653429,1.0800018310546875,-1.1039824053438494,1.671498870849618,-0.6845040331499916,4.0275017748492274,0.49349741884981313,2.8495003228494227,-2.5570003509521584,83.62570033674186,39.16502492596726,1.178001451999806,12,-1.4449996948242259,-0.7499980926513743,3.217501640319817,5.415000915527337,-6.75,4,-0.16835417355683924,1.2245976214275514,50.45000076293945,-2.5094179376264063,48.70000076293945,-1.4230611226855248,47.86000061035156,-0.16835417355683924
6856,2007-12-10,51.34000015258789,51.849998474121094,50.2599983215332,50.72000122070313,3522300.0,0.019257519183489613,-1.064928920518302,5.636322652239826,73.01385796833182,47.558289421803444,-2.724634202749428,-2.5599595547175866,0.6495435081961602,4.238175710543217,26.649262621003047,1.5900001525878906,-0.7865394695075594,2.570499992370607,-0.014912763914843197,5.155912748656057,1.2777936142278818,3.863206370513332,-3.1529613647460977,88.24888701376895,37.80038114880206,1.292706378142724,12,-1.6600017547607422,-2.1200008392333984,2.057499885559082,4.040000915527344,-8.770000457763672,0,-0.17140629549875386,-1.3225838207667129,50.36999893188477,1.2245976214275514,50.45000076293945,-2.5094179376264063,48.70000076293945,-0.17140629549875386
6857,2007-12-11,49.5,51.56000137329102,49.38000106811523,51.54999923706055,3980600.0,-0.035839504229045915,1.10627691706641,-3.306456078607548,61.46495564305321,49.60317695835641,-0.6259509752221817,-0.7970537111116798,2.281679742894397,5.941730391764494,26.323349673355324,2.1800003051757955,-0.5824638559298947,0.7534997940063448,-1.7952447138934886,3.3022443019061782,-0.5208724599435683,2.027872047956258,-0.8001468560791025,36.1413511076097,-17.82173921346301,1.2743722539499158,12,0.17999839782714844,-0.2800006866455078,3.7174997329711914,5.575000762939453,-5.770000457763672,1,-0.13696967230902768,-1.064928920518302,51.34000015258789,-1.3225838207667129,50.36999893188477,1.2245976214275514,50.45000076293945,-0.13696967230902768
6858,2007-12-12,49.43000030517578,50.72999954223633,48.86999893188477,49.9900016784668,3090500.0,-0.0014141352489741577,-1.2142810108014808,0.2731715032704063,60.88794440064757,51.47112236032817,-0.4198167241745878,-0.8850563452173503,2.1474206670159077,5.883711314474162,26.168322085660446,1.8600006103515554,-0.3028322878046623,0.755000114440918,-1.618294800310629,3.128295029192465,-0.43164734293485907,1.941647571816695,2.4199981689453125,28.613610482204827,-28.395824887236166,1.186647457375774,12,0.2499980926513672,-0.21000099182128906,3.4774999618530273,5.005001068115234,-6.869998931884766,2,-0.15415737173456745,1.10627691706641,49.5,-1.064928920518302,51.34000015258789,-1.3225838207667129,50.36999893188477,-0.15415737173456745
6859,2007-12-13,48.56999969482422,49.790000915527344,48.18999862670898,49.20000076293945,3157300.0,-0.017398353328788363,-1.3021562595195555,1.1249991485071626,52.64796397154385,53.014997298420504,0.4691389241854722,-0.15176255364097102,2.8556903378995173,6.640688216134848,26.176710905824564,1.6000022888183665,-0.01970593501015827,-0.029500389099119673,-2.3088124619612103,2.249811683762971,-1.1691564255301685,1.1101556473319292,3.220398788452151,10.382543277534003,-44.62345207890146,1.1396560364310455,12,1.1099987030029297,0.6499996185302734,4.202500343322754,5.865001678466797,-5.829998016357422,3,-0.11859168947343035,-1.2142810108014808,49.43000030517578,1.10627691706641,49.5,-1.064928920518302,51.34000015258789,-0.11859168947343035
6860,2007-12-14,47.9000015258789,48.5,47.70000076293945,47.9000015258789,2181700.0,-0.013794485755714736,-2.999980926586573,-0.0,53.764594851414984,54.74246885494153,1.2414730658334605,0.4457936792696344,3.4020516218500987,7.19952737166706,25.56925427926453,0.8699989318847656,0.07243747620914576,-0.6389986038208093,-2.9254798950583876,1.647482687416769,-1.7822392494395984,0.5042420417979798,3.7463809631347758,4.819298150468118,-50.95449983101324,1.143240645618788,12,1.7799968719482493,1.319997787475593,4.407498359680183,6.244998931884773,-5.930000305175767,4,-0.1350730900751136,-1.3021562595195555,48.56999969482422,-1.2142810108014808,49.43000030517578,1.10627691706641,49.5,-0.1350730900751136
6861,2007-12-17,47.83000183105469,48.5,47.54999923706055,47.7400016784668,2224600.0,-0.0014613714529089217,-3.0425131280994084,100.0,52.15983495464796,57.21658612876436,1.4305582370458652,0.4888776241756432,3.289280315628176,7.167051465445596,24.570331134054467,0.9500007629394531,0.12637547857203657,-0.6759983062744155,-2.984403180524012,1.6324065679751811,-1.8302007433992102,0.47820413085037927,3.579597754394534,6.9826046092172795,-48.00310773936185,1.1542024371247974,12,1.8699970245361328,1.3899974822998047,4.092497825622559,6.134998321533203,-5.660003662109375,0,-0.08802012832950545,-2.999980926586573,47.9000015258789,-1.3021562595195555,48.56999969482422,-1.2142810108014808,49.43000030517578,-0.08802012832950545
6862,2007-12-18,48.38000106811523,48.75,47.72999954223633,48.18999862670898,2366700.0,0.01149904277660796,1.1935486517305258,2.1111346585851734,50.55804830614291,58.29809473491094,1.0751406548177087,-0.007144171704588587,2.5613894192376065,6.538928820508794,23.095305856502367,1.0200004577636719,0.3030033626025599,-0.16049919128418821,-2.437972129852753,2.1169737472843764,-1.2992356605684705,0.9782372780000941,2.720830489462898,26.10068400634321,-25.094414788982856,1.1387364692842818,12,1.319997787475593,0.8399982452392649,3.542498588562019,5.584999084472663,-5.290000915527337,1,-0.12009097240636657,-3.0425131280994084,47.83000183105469,-2.999980926586573,47.9000015258789,-1.3021562595195555,48.56999969482422,-0.12009097240636657
6863,2007-12-19,48.22999954223633,48.72999954223633,48.18999862670898,48.33000183105469,1965500.0,-0.003100486204365871,-4.999872846334401,-0.5263210729200128,47.29573596859042,57.10070057611412,1.2867799629477616,0.22446081201975687,2.5745111993847445,6.60578847607615,21.211195584167974,0.5400009155273509,0.4979691346283559,-0.35500068664551065,-2.5675628797081416,1.8575615064171203,-1.4612817831768226,0.7512804098858012,2.5867654297003924,30.357133733989777,-15.446338203757854,1.1062810965313152,12,1.4699993133544922,0.9899997711181641,3.5225000381469727,5.7350006103515625,-5.8899993896484375,2,-0.09330292437716547,1.1935486517305258,48.38000106811523,-3.0425131280994084,47.83000183105469,-2.999980926586573,47.9000015258789,-0.09330292437716547
6864,2007-12-20,49.13999938964844,49.20000076293945,48.2400016784668,48.27000045776367,3056400.0,0.018867921543627597,-1.0645219509994135,-8.699790196452414,55.901988654465896,56.41054719098206,0.19155906499315023,-0.5756498892055291,1.5663320948756052,5.631464687687441,19.275210248285727,0.970001220703125,0.8113825040381073,0.4664991378784151,-1.682108747390096,2.6151070231469262,-0.607804804755844,1.5408030805126742,1.4154243234981863,96.36355649677023,48.635343910184304,1.0743039426342569,12,0.5599994659423828,0.07999992370605469,2.392500877380371,4.825000762939453,-7.239997863769531,3,-0.1339030951991328,-4.999872846334401,48.22999954223633,1.1935486517305258,48.38000106811523,-3.0425131280994084,47.83000183105469,-0.1339030951991328
6865,2007-12-21,49.63000106811523,50.0099983215332,49.11999893188477,49.63999938964844,4031300.0,0.009971544252196596,1.3733437771798374,-0.011492337710748526,58.49257936249209,54.797071790333206,-0.4631559655606594,-0.9929072315542342,1.0314672060352663,5.071990500952879,17.344637457772656,0.8899993896484304,0.9907037121646596,0.8780008316039982,-1.2908561677691566,3.046857830977153,-0.20642766808257562,1.962429331290572,0.6849886869445072,84.55295142927116,34.9874874068649,1.0844284996865756,12,-0.07500076293944602,-0.4100017547607351,1.4499988555908274,4.334999084472663,-7.850002288818345,4,-0.1388273068983451,-1.0645219509994135,49.13999938964844,-4.999872846334401,48.22999954223633,1.1935486517305258,48.38000106811523,-0.1388273068983451
6866,2007-12-24,49.90999984741211,50.08000183105469,49.47000122070313,49.61999893188477,845200.0,0.0056417242246800114,-1.0678115139916462,-29.004959938933276,60.75550198880572,54.718243606527935,-1.0810121795795524,-1.1158946250100144,0.6667021235196557,4.730786967799077,15.551968623196618,0.6100006103515554,0.8783300331154038,1.0219995498657255,-1.0743587956320866,3.1183578953635376,-0.026179622883184095,2.070178722614635,0.1837906662076918,92.76588008226751,37.6748811677937,1.0481791727489074,12,-0.7700004577636719,-0.6900005340576172,1.0250005722045898,3.950000762939453,-5.790000915527337,0,-0.15908632841081194,1.3733437771798374,49.63000106811523,-1.0645219509994135,49.13999938964844,-4.999872846334401,48.22999954223633,-0.15908632841081194
6867,2007-12-26,49.41999816894531,50.099998474121094,49.09000015258789,49.81999969482422,1419200.0,-0.009817705469141624,1.1041651765491263,-1.379311252006032,53.921552738997136,53.944200088566774,-0.6744810719092555,-0.49451737445892974,1.0799701262774306,5.183097714126632,13.416803121694388,1.0099983215332031,0.7144657806954342,0.4324979782104492,-1.558754744021769,2.4237507004426675,-0.5631283829056599,1.4281243393265584,-1.8699989318847656,64.3978869371575,9.95871359137817,0.9956263611161076,12,-0.5949993133544922,-0.1999988555908203,1.1450014114379883,4.070001602172852,-6.25,2,-0.14670174562158877,-1.0678115139916462,49.90999984741211,1.3733437771798374,49.63000106811523,-1.0645219509994135,49.13999938964844,-0.14670174562158877
6868,2007-12-27,48.849998474121094,49.75,48.7599983215332,49.5,1424700.0,-0.011533786239239396,-1.3855409504550051,1.624997615823304,39.99999046326135,52.53886969875761,-0.21837078771957152,0.12687998393542443,1.546332686682213,5.677539561175678,11.685261987678086,0.9900016784667969,0.33182211023191144,-0.16600170135497905,-2.1307579423127336,1.7987545396027755,-1.1483798218338563,0.8163764191238982,-1.2489992523193365,32.7955831472127,-15.584649135975944,0.9823781204788782,12,-0.024999618530273438,0.37000083923339844,1.3650026321411133,4.290002822875984,-7.1999969482421875,3,-0.11791194475849642,1.1041651765491263,49.41999816894531,-1.0678115139916462,49.90999984741211,1.3733437771798374,49.63000106811523,-0.11791194475849642
6869,2007-12-28,48.72999954223633,49.2400016784668,48.52000045776367,49.18000030517578,1396200.0,-0.0024564776997554327,1.526304518046084,0.6923072408652887,39.80099998197027,50.9873591577082,-0.08190195884381524,0.2627109068388265,1.5011350794864242,5.717641748423624,10.18986216126439,0.720001220703125,0.15439822036056228,-0.2875005722045927,-2.25128662537459,1.6762854809654044,-1.2693935987895912,0.6943924543804059,-1.0790203353881864,13.291097982312335,-29.365492069323494,0.9818930265849987,12,0.09499931335449219,0.654998779296875,1.1250009536743164,4.05000114440918,-7.729999542236328,4,-0.13113070900216117,-1.3855409504550051,48.849998474121094,1.1041651765491263,49.41999816894531,-1.0678115139916462,49.90999984741211,-0.13113070900216117
6870,2007-12-31,48.15999984741211,48.79999923706055,48.06999969482422,48.59000015258789,1643700.0,-0.0116971003525288,-1.3934387272681792,0.9555546136565931,29.18847801555833,48.43498616447601,0.5910077838092249,0.8843523498899657,1.9146067244892677,6.183021414190648,9.2392391402044,0.7299995422363281,-0.038384220242392075,-0.8615001678466783,-2.817556785794878,1.0945564501015212,-1.8395284768207745,0.11652814112741794,-0.4600402552185088,4.433507719598912,-31.115241024028915,0.9780283089740998,12,0.7549991607666016,1.2249984741210938,1.6950006484985352,4.620000839233398,-6.790000915527337,0,-0.12998335426426677,1.526304518046084,48.72999954223633,-1.3855409504550051,48.849998474121094,1.1041651765491263,49.41999816894531,-0.12998335426426677
6871,2008-01-02,46.540000915527344,48.349998474121094,46.06999969482422,47.90999984741211,3900400.0,-0.03363785168225697,1.0266690176544488,3.186041766469722,30.05390960296289,46.15674853078934,2.2448461588359336,2.515997415193837,3.395356111214724,7.6767409627737635,8.666426456098952,2.279998779296875,-0.12085038893519595,-2.40699920654297,-4.618833714927945,-0.19516469815799553,-3.512916460735454,-1.3010819523504864,3.55999755859375,11.662564840407406,-22.8276066008319,1.105917254192487,1,1.5449981689453125,2.4199981689453125,3.2174997329711914,6.239999771118164,-4.6000022888183665,2,-0.10227765454646476,-1.3934387272681792,48.15999984741211,1.526304518046084,48.72999954223633,-1.3855409504550051,48.849998474121094,-0.10227765454646476
6872,2008-01-03,45.81000137329102,46.40999984741211,45.2400016784668,46.0099983215332,3691700.0,-0.015685421742068995,1.339996337890625,0.14598328771471092,27.59901101116411,43.96822353551976,2.8742070634117525,3.25123404986099,3.965725724329751,8.262320134633406,8.102055522476295,1.2999992370605469,-0.18939380032879427,-3.034498786926264,-5.617319556511788,-0.45167801734073976,-4.325909171719026,-1.7430884021335018,4.209397125244131,12.638578868261103,-21.661564429956616,1.2914103847927636,1,1.8599987030029226,2.7349987030029226,3.839999198913567,6.969999313354485,-3.6400032043457102,3,-0.0368915605925213,1.0266690176544488,46.540000915527344,-1.3934387272681792,48.15999984741211,1.526304518046084,48.72999954223633,-0.0368915605925213
6873,2008-01-04,43.52000045776367,45.38999938964844,43.11000061035156,45.27999877929688,5297900.0,-0.04998910383928756,1.3030296024429482,8.800125886930996,23.449000376656258,40.36233594909646,4.945953425566998,5.410672640123522,6.076511601598483,10.401740526980433,8.877572584549236,2.7000007629394602,-0.29682100387339005,-5.065499687194823,-8.580126917697172,-1.550872456692474,-6.822813302446001,-3.308186071943645,6.308222167968751,6.688413963656458,-29.371556029555947,1.7573136152511761,1,3.0849990844726562,3.9599990844726562,6.109999656677246,9.260000228881836,-1.8199996948242188,4,-0.008042331919505319,1.339996337890625,45.81000137329102,1.0266690176544488,46.540000915527344,-1.3934387272681792,48.15999984741211,-0.008042331919505319
6874,2008-01-07,43.18999862670898,44.11000061035156,42.63000106811523,43.599998474121094,4836800.0,-0.007582762582343361,1.0699234661893517,0.2329546809197795,24.318419409441688,36.5652070654242,4.853596527469996,5.448218823715308,6.21654497550626,10.608371063404384,10.287920711889367,1.4799995422363352,-0.4500914943031944,-5.032501411437998,-9.179144041520296,-0.8858587813557008,-7.105822726479147,-2.9591800963968495,6.235130678100596,9.076138165037321,-29.657650360165434,2.073321315041147,1,3.175001144409187,4.050001144409187,6.275001525878913,9.59000205993653,-0.27000045776366477,0,-0.03565633595268802,1.3030296024429482,43.52000045776367,1.339996337890625,45.81000137329102,1.0266690176544488,46.540000915527344,-0.03565633595268802
6875,2008-01-08,41.88999938964844,43.63000106811523,41.849998474121094,42.900001525878906,5094200.0,-0.03009954337568821,-2.266047918022791,2.4634207612649486,21.442300144738354,32.19707352719449,5.520785234080407,6.408933277898768,7.326573291009602,11.787683450511558,11.573741913156818,1.7800025939941335,-0.6088430545988786,-5.908500671386719,-10.798186003754914,-1.0188153390185235,-8.353343337570813,-3.4636580052026247,6.9915196562255915,0.6153987004206731,-40.39416001318151,2.444842666184097,1,4.084999084472656,4.959999084472656,7.247500419616699,10.89000129699707,-0.3899993896484375,1,-0.0212461065317745,1.0699234661893517,43.18999862670898,1.3030296024429482,43.52000045776367,1.339996337890625,45.81000137329102,-0.0212461065317745
6876,2008-01-09,42.540000915527344,42.70000076293945,41.34000015258789,41.83000183105469,4893400.0,0.015516866444250432,1.6407810138958845,-0.7029679037338631,22.190485567188986,28.67139939699358,4.152039294859129,5.3396199440099466,6.506678414870336,11.007893553847182,12.33613284064352,1.3600006103515625,-0.944020284560132,-4.818499183654787,-9.944397279479773,0.3073989121701999,-7.381448231567276,-2.255550135742297,5.63836607317139,23.668655526044528,-18.43253730391861,2.562949047912492,1,3.0049991607666016,4.054998397827148,6.522499084472656,10.239999771118164,-1.6500015258789062,2,-0.027503572131224674,-2.266047918022791,41.88999938964844,1.0699234661893517,43.18999862670898,1.3030296024429482,43.52000045776367,-0.027503572131224674
6877,2008-01-10,42.72000122070313,43.27999877929688,41.68999862670898,42.16999816894531,4134300.0,0.004231318789419403,-1.1059574876590919,0.7746531844704111,23.836671585077013,26.87547507719532,3.2650529693083428,4.875610528487265,6.1589197368566815,10.670051068127783,13.701388762073227,1.5900001525879048,-1.3858184811761518,-4.299498939514152,-9.717532753979967,1.1185348749516635,-7.008515846747059,-1.590482032281244,4.637761747662303,34.07410686617398,-9.11967350428182,2.7090169072329062,1,2.5699996948242116,3.87499809265136,6.342498779296868,9.644998550415032,-2.6599998474121165,3,-0.018258487165401793,1.6407810138958845,42.540000915527344,-2.266047918022791,41.88999938964844,1.0699234661893517,43.18999862670898,-0.018258487165401793
6878,2008-01-11,41.810001373291016,42.81999969482422,41.65999984741211,42.54999923706055,3061900.0,-0.021301493946847327,-1.2307669735539009,-1.3454431960049764,15.194699854403993,24.141441729687962,3.432359968710138,5.465697998877637,6.859081162537763,11.406692471266787,15.553889615085186,1.1599998474121094,-1.9498713989409495,-4.828498840332031,-10.593398564586103,0.9364008839220404,-7.710948702459071,-1.946048978204992,4.825630057181115,16.967550289958258,-18.695060863894415,2.8824498621270362,1,3.259998321533203,4.784997940063477,7.33499813079834,10.554998397827148,0.5,4,0.00861030336832913,-1.1059574876590919,42.72000122070313,1.6407810138958845,42.540000915527344,-2.266047918022791,41.88999938964844,0.00861030336832913
6879,2008-01-14,42.810001373291016,42.90999984741211,42.11000061035156,42.2599983215332,3053900.0,0.023917722247165818,1.133331298828125,-0.7432495128514429,19.112322784176015,23.021868926201037,1.6810807412522237,4.228863803984929,5.662661575223254,10.24345648170329,17.255062326116636,1.0999984741210938,-2.425141090445777,-3.540498924255374,-9.472209621626135,2.391211773115387,-6.506354272940754,-0.5746435755699935,3.1901543038350084,64.1921673801871,33.27986190294325,2.9658553486853814,1,2.0349979400634766,3.7849979400634766,6.33499813079834,9.554998397827148,0.1399993896484375,0,-0.02592853479897539,-1.2307669735539009,41.810001373291016,-1.1059574876590919,42.72000122070313,1.6407810138958845,42.540000915527344,-0.02592853479897539
6880,2008-01-15,41.43000030517578,43.13999938964844,41.400001525878906,42.709999084472656,5521100.0,-0.032235482920965564,-1.5970188344075247,-2.327257594673325,15.074146194620567,21.35745076971855,2.2417847776901354,5.3748679691186965,6.8851530312910825,11.45932169788506,18.800750924279278,1.7399978637695312,-2.7976838449718286,-4.596999931335446,-10.86885823675874,1.6748583740878473,-7.732929084047093,-1.4610707786237995,4.010936709005669,4.6391864070835265,-17.686946322536294,3.135929152711648,1,2.4449996948242188,5.164999008178711,7.834999084472656,10.934999465942383,1.1100006103515625,1,0.03596422526657306,1.133331298828125,42.810001373291016,-1.2307669735539009,41.810001373291016,-1.1059574876590919,42.72000122070313,0.03596422526657306
6881,2008-01-16,43.61999893188477,44.61000061035156,40.63000106811523,41.15999984741211,7438500.0,0.052860212661774986,-1.2613655328768647,-1.921876117588161,29.04624576186869,21.51825463090795,-0.45368482644919084,3.0074903923846605,4.556943843105245,9.126953575240272,19.82297736897427,3.9799995422363352,-3.1535440716547427,-2.1965011596679602,-8.496102077281812,4.103099757945891,-5.346301618474882,0.9532992991389619,1.3288256589054512,75.12558310721528,55.720315685282074,3.1498004588069253,1,-0.6099987030029368,2.6200008392333913,5.6525011062622,8.745000839233391,-0.5099983215332102,2,-0.04860153562120162,-1.5970188344075247,41.43000030517578,1.133331298828125,42.810001373291016,-1.2307669735539009,41.810001373291016,-0.04860153562120162
6882,2008-01-17,42.56999969482422,44.33000183105469,42.22999954223633,43.88999938964844,7758100.0,-0.024071509921405276,-1.1000022888183594,-0.5365854414970971,28.072629493257978,22.031991199419256,0.09877495539821979,3.794444345399384,5.484952656259537,10.017930988884203,21.119621365542162,2.1000022888183594,-3.4417972971808766,-2.956000328063965,-9.293591393693447,3.381590737565517,-6.124795860878706,0.21279520475077618,2.0400009155273438,48.743689694469644,29.750298689303634,3.1687955328147392,1,0.05000114440917969,3.5250015258789062,6.879999160766602,9.795000076293945,1.9200019836425781,3,-0.039464419009146545,-1.2613655328768647,43.61999893188477,-1.5970188344075247,41.43000030517578,1.133331298828125,42.810001373291016,-0.039464419009146545
6883,2008-01-18,43.72999954223633,44.400001525878906,42.56999969482422,42.61000061035156,5748300.0,0.027249233162506714,-2.0500011126193285,-0.8484842354709129,33.72395898008513,23.077051151712972,-1.1491491918887888,2.4032458060026087,4.195550901051334,8.712981864831491,22.46319690003517,1.8300018310546875,-3.631012288855885,-1.571000480651854,-7.823335484856514,4.681334523552806,-4.697167982754181,1.5551670214504725,-3.099998474121101,77.88941785604409,55.77158724689116,3.12616750210233,1,-1.1099987030029297,1.9500007629394531,5.719999313354492,8.635000228881836,0.6899986267089844,4,-0.08392403858592934,-1.1000022888183594,42.56999969482422,-1.2613655328768647,43.61999893188477,-1.5970188344075247,41.43000030517578,-0.08392403858592934
6884,2008-01-22,42.560001373291016,43.36999893188477,41.47999954223633,41.47999954223633,4715300.0,-0.026755046448497577,-2.4999929357577946,0.9642882687729265,32.45614412481618,24.300811593943838,-0.08707045405633096,3.2201082090068383,5.257279677792155,9.75881592697823,24.49689649341435,2.25,-3.7808389188325293,-2.411998748779297,-8.504200503346304,3.6802030057877104,-5.458099626062804,0.6341021285042103,-1.8546002960205143,48.49247555670155,23.140593670153258,3.0461008772835036,1,0.05999946594238281,2.8049983978271484,6.889997482299805,9.804998397827148,0.5599975585937571,1,-0.005874059960836564,-2.0500011126193285,43.72999954223633,-1.1000022888183594,42.56999969482422,-1.2613655328768647,43.61999893188477,-0.005874059960836564
6885,2008-01-23,42.7400016784668,43.13000106811523,40.099998474121094,41.38999938964844,6733600.0,0.004229330342285786,1.8450714315136942,1.25,36.914603590701944,25.936824707667498,-0.14954427316959595,2.632426048728057,4.959842617825302,9.42920954524375,26.53325088144473,3.0300025939941335,-3.6806574693284944,-1.8874984741210952,-7.640431276688858,3.8654343284466677,-4.763964875404973,0.9889679271627827,1.6599998474121094,58.53662868887818,30.15384348248583,2.876466401283881,1,-0.38500213623046875,2.359996795654297,6.709997177124023,9.624998092651367,-0.7300033569335938,2,0.004913408428302901,-2.4999929357577946,42.560001373291016,-2.0500011126193285,43.72999954223633,-1.1000022888183594,42.56999969482422,0.004913408428302901
6886,2008-01-24,41.97000122070313,43.650001525878906,41.66999816894531,42.310001373291016,6645500.0,-0.018015920157335996,-3.2127450622319076,-0.2518515378855258,36.8131875329627,27.378659812988133,0.5935130411397296,2.9271591481138444,5.591688653064807,10.043767286509969,28.452520693834906,1.9800033569335938,-3.5975159728970283,-2.2604990005493093,-7.556225953959974,3.035227952861355,-4.9083624772546415,0.3873644761560229,2.3440002441406165,43.48840510281949,12.572354411346204,2.6478634767053304,1,0.384998321533196,3.1299972534179616,7.479997634887688,9.824998855590813,-0.34000015258790484,3,0.013581121711834454,1.8450714315136942,42.7400016784668,-2.4999929357577946,42.560001373291016,-2.0500011126193285,43.72999954223633,0.013581121711834454
6887,2008-01-25,42.16999816894531,43.29999923706055,41.599998474121094,42.43000030517578,8763000.0,0.004765235702293147,-1.4285698715538335,0.7647118221903244,44.58699851786592,30.64447077559501,0.34340638468007256,2.272682931699009,5.251723273039296,9.699408814770301,30.835609636916306,1.7000007629394531,-3.330213317945649,-1.6980020523071317,-6.46409045382368,3.068086349209416,-4.081046253065409,0.6850421484511457,2.0597232360839826,48.13949362147584,13.573923995748771,2.3830442007582753,1,0.18500137329101562,2.9300003051757812,7.290000915527344,9.165002822875977,-0.5199966430664062,4,0.02229078686796071,-3.2127450622319076,41.97000122070313,1.8450714315136942,42.7400016784668,-2.4999929357577946,42.560001373291016,0.02229078686796071
6888,2008-01-28,43.09000015258789,43.18999862670898,41.959999084472656,42.13999938964844,3505000.0,0.02181650518353795,1.139133896140528,-3.6538190674608995,49.617157378198414,34.033896841597496,-0.42011284976043584,0.9476154435278801,4.170543337008851,8.624878440564089,33.4554897097594,1.229999542236321,-3.0829005488619856,-0.4900001525878892,-4.64553399186746,3.6655336866916812,-2.5677670722276744,1.587766767051896,1.0571267938232438,84.22532698912114,44.51731245547904,2.077766919639786,1,-0.7350006103515625,2.009998321533203,6.369998931884766,8.245000839233398,-1.279998779296875,0,0.03249017221910644,-1.4285698715538335,42.16999816894531,-3.2127450622319076,41.97000122070313,1.8450714315136942,42.7400016784668,0.03249017221910644
6889,2008-01-29,42.34000015258789,43.560001373291016,41.709999084472656,43.13999938964844,4272600.0,-0.01740543043267906,1.2560959441008381,-0.8421037837751016,51.798564441710894,38.11438775794087,0.28631539502494263,1.2588911106105343,4.772472717975191,9.228311436180917,35.87286407107377,1.8500022888183594,-2.8786537084785024,-0.9205001831054673,-4.323245072048977,2.482244705838042,-2.6218726275772255,0.7808722613662908,1.726184224377441,63.09858458734682,17.683647650405568,1.7013724444717564,1,0.0149993896484375,2.759998321533203,7.119998931884766,8.995000839233398,-1.1899986267089844,1,0.049126074843206746,1.139133896140528,43.09000015258789,-1.4285698715538335,42.16999816894531,-3.2127450622319076,41.97000122070313,0.049126074843206746
6890,2008-01-30,41.900001525878906,42.63000106811523,41.560001373291016,42.25,4847500.0,-0.010392031769562715,-1.0776717726882028,0.43749850988245953,47.39837549660865,40.153513284023084,0.8940095550829241,1.2710263030483802,5.0875058305813425,9.511788682808401,38.05905785404309,1.0699996948242116,-2.491333169040594,-1.0474988937377958,-3.5974288534877132,1.5024310660121216,-2.3224638736127545,0.2274660861371629,2.0868591330295416,16.267948696888556,-30.580083577826958,1.2749649798749605,1,0.34999847412109375,3.1999969482421875,7.55999755859375,9.174999237060547,-0.12000274658202414,2,0.029116882137876665,1.2560959441008381,42.34000015258789,1.139133896140528,43.09000015258789,-1.4285698715538335,42.16999816894531,0.029116882137876665
6891,2008-01-31,41.77999877929688,42.2400016784668,40.349998474121094,41.13999938964844,4793500.0,-0.0028640272604263384,1.423072972959755,-1.8285776566757697,46.16012007572051,42.163234459852255,0.8108273912902462,1.0710505733061026,5.098559579116561,9.488950351949605,39.158984509764004,1.8900032043457031,-2.1996609838081866,-0.9295015335082937,-2.8874433932133243,1.028440326196737,-1.908472463360809,0.04946939634422165,2.1291246359158222,44.548255876827206,-3.7538429836465994,0.9789709298525163,1,0.4700012207031179,3.3199996948242116,7.607501029968255,9.08000183105468,-1.0,3,0.005505015532702551,-1.0776717726882028,41.900001525878906,1.2560959441008381,42.34000015258789,1.139133896140528,43.09000015258789,0.005505015532702551
6892,2008-02-01,44.11999893188477,44.38000106811523,42.04999923706055,42.38999938964844,5001700.0,0.05600766445563954,1.0711092273131928,2.7031268626469065,58.449150943712176,44.91047801136637,-1.4373344566409187,-1.4778206862434686,2.7003455776335414,7.015232160583508,39.18580673631875,2.600002288818345,-1.6239059864962684,1.4949987411499066,0.012263596813880895,2.9777338854859323,0.7536311689818902,2.236366313317923,-4.020000457763679,93.54833824132191,39.57728687406807,0.7413675721680142,2,-1.8799991607666087,0.979999542236321,5.060000419616692,6.74000167846679,-2.1899986267089915,4,-0.05643694297485724,1.423072972959755,41.77999877929688,-1.0776717726882028,41.900001525878906,1.2560959441008381,42.34000015258789,-0.05643694297485724
6893,2008-02-04,43.16999816894531,44.72000122070313,43.0,44.25,3295900.0,-0.0215322027637882,-1.4225400543729483,-0.624278680246696,51.321574243341296,47.006636913424714,-0.6427116602781453,-0.5853993958676398,3.59117637954796,7.810901387066551,38.158092880870406,1.720001220703132,-1.381141993734559,0.5624980926513672,-0.8835683615504095,2.008564546853144,-0.16053513444952472,1.285531319752259,-2.9843996429443393,64.53084490690215,11.36307332980639,0.7230332271008897,2,-0.7599983215332031,1.7550010681152344,5.852500915527344,7.69000244140625,-5.369998931884766,0,-0.03520956005413567,1.0711092273131928,44.11999893188477,1.423072972959755,41.77999877929688,-1.0776717726882028,41.900001525878906,-0.03520956005413567
6894,2008-02-05,41.650001525878906,42.900001525878906,41.58000183105469,42.5,2980100.0,-0.03520956005413567,-1.6666718043171678,0.7870342898317297,50.79942335948546,48.54939466551178,0.8209592969933226,0.8572612370702473,5.032153513097839,9.19314550343239,37.15623881620088,1.589996337890625,-1.0587375097847413,-0.8804986953735323,-2.359593956647153,0.5985965659000883,-1.620046326010339,-0.14095106473672558,-1.2830268920898433,29.748334890054686,-28.336966824107826,0.7395476306368102,2,0.8849983215332031,3.019998550415039,7.37249755859375,9.209999084472656,-3.5600013732910156,1,0.0038415328103336144,-1.4225400543729483,43.16999816894531,1.0711092273131928,44.11999893188477,1.423072972959755,41.77999877929688,0.0038415328103336144
6895,2008-02-06,41.0,42.27000045776367,40.86000061035156,41.91999816894531,2939000.0,-0.015606278560999165,-1.3500057220604504,1.0823527299817792,39.27987116185023,48.82347062427706,1.3389948677350745,1.5148338466587887,5.571708999566589,9.699258233738526,35.93722387063831,1.4099998474121094,-0.9155999249861964,-1.4860002517700224,-3.094154992159055,0.12215448861901024,-2.290077621964535,-0.6819228815755096,-0.4589043027343749,14.874167445027343,-39.359686588592794,0.8040773701945155,2,1.5349998474121094,3.4499988555908203,8.104998588562012,9.860000610351562,-4.819999694824219,2,0.0036585738019245806,-1.6666718043171678,41.650001525878906,-1.4225400543729483,43.16999816894531,1.0711092273131928,44.11999893188477,0.0036585738019245806
6896,2008-02-07,41.36999893188477,41.93999862670898,40.04999923706055,40.709999084472656,4123200.0,0.009024364192311563,1.1000002119277243,-0.7173925663012367,44.80068862905897,48.847213969965175,0.9777566875751873,1.1095755414481587,5.121333370010227,9.187498290369597,34.60332047267298,1.8899993896484304,-0.6381079936430609,-1.0575012207031165,-2.7407540597109588,0.6257516183047258,-1.899127640207034,-0.21587480119919888,3.3500022888183594,28.26550608431714,-25.561403355307412,0.8416264195039211,2,1.0150012969970632,2.8299999237060476,7.779999732971184,9.49000167846679,-5.75,3,0.009910559777561723,-1.3500057220604504,41.0,-1.6666718043171678,41.650001525878906,-1.4225400543729483,43.16999816894531,0.009910559777561723
6897,2008-02-08,41.93999862670898,42.11999893188477,41.04999923706055,41.400001525878906,3444900.0,0.013778093051505902,1.3777831466245984,0.818177614657669,41.826477559819295,47.981582879034164,0.4153824618795454,0.5039833071672248,4.468186075206283,8.475696877900447,33.72537635217924,1.0699996948242259,-0.46648560354689295,-0.4485013961792035,-2.139346481098933,1.242343688740526,-1.2939239386390682,0.3969211462806612,2.686602554321304,40.47106181685682,-9.886119835915437,0.8454225424598659,2,0.44500160217285867,1.2900009155273509,6.582500457763679,8.46500205993653,-4.779998779296868,4,-0.02765855711481502,1.1000002119277243,41.36999893188477,-1.3500057220604504,41.0,-1.6666718043171678,41.650001525878906,-0.02765855711481502
6898,2008-02-11,42.16999816894531,42.81999969482422,41.7599983215332,41.93999862670898,3568200.0,0.005484014062171694,-2.5932240649144926,0.4259273649484141,48.051931719575116,47.56529035435241,0.04599326769123735,0.3186753097246964,4.12859504063141,8.075691239231716,32.58896524772471,1.0600013732910156,-0.22179256396920266,-0.23650169372558594,-1.9089816499351713,1.4359782624839994,-1.0727416718303786,0.5997382843792067,2.365070973205576,74.38586769569716,22.809956689582172,0.8362399781047926,2,0.21500205993652344,0.5500011444091797,5.937501907348633,7.605003356933594,-6.55999755859375,0,-0.005691199293109572,1.3777831466245984,41.93999862670898,1.1000002119277243,41.36999893188477,-1.3500057220604504,41.0,-0.005691199293109572
6899,2008-02-12,41.70000076293945,42.88000106811523,41.65999984741211,42.61999893188477,5072000.0,-0.011145302973998517,-1.4400024414062358,-3.999999999999907,44.951449622641086,47.29340970168935,0.4645075536330552,0.7391469065571243,4.467740013400309,8.373139703051145,31.503159310368904,1.220001220703118,-0.15039854909090167,-0.6509990692138672,-2.3406811420643336,1.0386830036365993,-1.4958401056390969,0.1938419672113625,2.745366981109626,58.30390312023178,7.294177788512002,0.8448410364252318,2,0.6849994659423828,0.6849994659423828,5.342498779296875,6.969999313354492,-5.8600006103515625,1,-0.09352521473680653,-2.5932240649144926,42.16999816894531,1.3777831466245984,41.93999862670898,1.1000002119277243,41.36999893188477,-0.09352521473680653
6900,2008-02-13,42.91999816894531,43.45000076293945,42.209999084472656,42.95000076293945,4981600.0,0.029256531982851275,1.4077641856382566,0.0326115801170946,54.418593592865385,48.211017870260996,-0.6655805139752076,-0.38314413620546617,3.1483562335413637,6.9979111908594405,29.901813319038855,1.75,-0.1977828374948274,0.49449844360351847,-1.1551194041105788,2.1441162913176157,-0.33031048025353016,1.319307367460567,1.4374622049639996,84.41169540777973,31.110073926930724,0.8248089238570481,2,-0.5349979400634766,-0.5349979400634766,3.8825016021728516,5.510002136230469,-5.569999694824219,2,-0.11253490732560556,-1.4400024414062358,41.70000076293945,-2.5932240649144926,42.16999816894531,1.3777831466245984,41.93999862670898,-0.11253490732560556
6901,2008-02-14,41.5,43.06999969482422,41.29999923706055,42.79999923706055,4066100.0,-0.0330847676963032,-1.0823525451873128,43.329561347743166,47.20134282514655,46.96126141264259,0.794022967010946,0.9168952741842133,4.452030388552579,8.253324091661234,29.817663643178815,1.7700004577636719,-0.26290658108441534,-0.8194997787475558,-2.4175833066499663,0.7785837491548548,-1.6185415426987646,-0.0204580147963469,2.771311151172334,18.750019868202294,-33.75031134632653,0.7990417639512065,2,0.8850002288818359,0.8850002288818359,4.912498474121094,6.539999008178711,-4.099998474121094,3,-0.1281927637307041,1.4077641856382566,42.91999816894531,-1.4400024414062358,41.70000076293945,-2.5932240649144926,42.16999816894531,-0.1281927637307041
6902,2008-02-15,40.88999938964844,41.83000183105469,40.540000915527344,41.22000122070313,3092900.0,-0.014698809887989439,-1.5048591152854731,0.25384771132702205,40.56602816792662,45.76620073759652,1.0031576312758688,1.4699460675307563,4.9417007629618865,8.70757251586005,29.8592467142883,1.2900009155273438,-0.24521865081950267,-1.3455003738403306,-3.060480083613669,0.36947933593300775,-2.2029902287270033,-0.4880105189536579,3.296885523241663,12.027439603900692,-34.95377243741214,0.8574898548866703,2,0.8600006103515625,1.4950008392333984,5.180000305175781,6.625,-3.8899993896484375,4,-0.1288823804457625,-1.0823525451873128,41.5,1.4077641856382566,42.91999816894531,-1.4400024414062358,41.70000076293945,-0.1288823804457625
6903,2008-02-19,40.060001373291016,41.63999938964844,39.97999954223633,41.45000076293945,4175600.0,-0.020298313248875766,-1.1419310697866727,4.212095991122117,40.28960529872939,44.598443175290285,1.5037442534457242,2.1195711475145984,5.612163086471114,9.368065786430662,30.060360184321343,1.6599998474121094,-0.22098750243478804,-1.9919984817504854,-3.81560436614037,-0.16839259736060086,-2.903801423945424,-1.0801955395555467,4.044145826082492,2.3055274614133063,-40.875657117175635,0.9118029421949418,2,1.654998779296875,2.289999008178711,5.882498741149902,7.454998016357422,-2.9300003051757884,1,-0.07239144848887624,-1.5048591152854731,40.88999938964844,-1.0823525451873128,41.5,1.4077641856382566,42.91999816894531,-0.07239144848887624
6904,2008-02-20,42.310001373291016,42.63999938964844,39.86000061035156,39.88999938964844,7030500.0,0.05616574944753072,-1.2419349132540758,-1.7410093858060267,51.51291550313636,45.95767032432209,-0.7183292716439311,-0.15823113119881071,3.169066947891025,6.975411988973903,29.431922295193903,2.779998779296875,-0.533096768637499,0.2705015182495103,-1.541835254415865,2.0828382909148857,-0.6356668680831774,1.176669904582198,1.6291799197970036,68.2451436993211,20.764879398296145,0.9061683863326884,2,-0.6550006866455078,-0.020000457763671875,3.52249813079834,5.204998016357422,-5.400001525878906,2,-0.15835501171051614,-1.1419310697866727,40.060001373291016,-1.5048591152854731,40.88999938964844,-1.0823525451873128,41.5,-0.15835501171051614
6905,2008-02-21,42.95000076293945,44.43000030517578,42.36000061035156,42.4900016784668,7485800.0,0.015126432731634276,-4.749989403636672,0.19008211050317708,54.157793037182046,46.99734859189131,-1.1763364182557225,-0.8239348232485781,2.3420061371246135,6.204293093066568,27.735952690886336,2.1199989318847656,-0.6574046596930785,0.900000953674315,-0.9317532162992492,2.731755123647879,-0.015876131312467123,1.815878038661097,-3.0900001525878906,67.61488750398583,18.947323984253686,0.9158770849867818,2,-0.8050003051757812,-0.6599998474121094,2.769998550415039,4.564998626708984,-5.850002288818359,3,-0.1655413383947275,-1.2419349132540758,42.310001373291016,-1.1419310697866727,40.060001373291016,-1.5048591152854731,40.88999938964844,-0.1655413383947275
6906,2008-02-22,42.540000915527344,43.13999938964844,41.86999893188477,43.13999938964844,4009900.0,-0.009545979979723063,3.2333456251668697,-1.3043471049707263,43.49258819925055,47.18247199627257,-0.6514224062581135,-0.38898603109899454,2.5250527052735805,6.4700375338014595,26.53286596107356,1.2700004577636648,-0.6742867600519489,0.4615011215209961,-1.3827070062834537,2.305709249325446,-0.4606029423812288,1.383605185423221,-2.6800003051757812,58.64333663328319,15.006284565022476,0.9221040639022261,2,-0.3950004577636719,-0.25,2.6949987411499023,4.634998321533203,-3.6300010681152344,4,-0.12200287563961643,-4.749989403636672,42.95000076293945,-1.2419349132540758,42.310001373291016,-1.1419310697866727,40.060001373291016,-0.12200287563961643
6907,2008-02-25,43.11000061035156,43.86999893188477,42.11000061035156,42.52999877929688,3603000.0,0.01339914627543326,-1.4788740718453588,-0.9666721767989404,49.744908054664414,47.370580477949154,-1.1599891642083975,-0.9327762356347904,1.7893616722055157,5.729530227477568,25.070158235899044,1.7599983215332102,-0.44334009003606667,0.9845006942748995,-0.9165618308269643,2.8855632193767633,0.0339694317239676,1.9350319568258314,-3.158600006103512,71.11597849078211,28.877548116515243,0.9505312625509337,2,-0.9650001525878906,-0.8199996948242188,1.5149993896484375,3.5300006866455007,-3.3500022888183594,0,-0.13245184420390788,3.2333456251668697,42.540000915527344,-4.749989403636672,42.95000076293945,-1.2419349132540758,42.310001373291016,-0.13245184420390788
6908,2008-02-26,44.4900016784668,45.11000061035156,42.900001525878906,43.0,7777400.0,0.032011158630878445,-1.6153856571780698,2.5689603009655415,62.22031961409154,49.28934381033254,-2.432044761344244,-2.321541584262448,0.2585454470037547,4.189626297267509,23.57284468780509,2.2099990844726562,-0.27743253134082124,2.29450168609619,0.1556731033563068,4.433330268836073,1.2250873947262448,3.363915977466135,-4.449029080200191,88.19049653552827,42.53918521034834,1.0694142913699425,2,-2.0050010681152344,-2.0050010681152344,-0.13250064849853516,1.7499980926513672,-4.05000305175782,1,-0.16835247012570842,-1.4788740718453588,43.11000061035156,3.2333456251668697,42.540000915527344,-4.749989403636672,42.95000076293945,-0.16835247012570842
6909,2008-02-27,44.41999816894531,44.959999084472656,43.86999893188477,44.349998474121094,3749400.0,-0.0015734661020559981,-1.1165076590323404,0.046979608033897,65.48913156152517,50.51940358462807,-2.1631082201221403,-2.200543025806809,0.20153550253080255,4.130748505246103,22.37023217011588,1.0900001525878835,-0.104229501405527,2.1204982757568374,-0.2388274021710899,4.479823953684765,0.9408354367928737,3.300161114720801,-4.176264450195305,78.7036393841386,27.95468878470718,1.179662838963962,2,-1.93499755859375,-1.93499755859375,-0.26999759674072266,1.8200016021728516,-4.25,2,-0.16411520489270603,-1.6153856571780698,44.4900016784668,-1.4788740718453588,43.11000061035156,3.2333456251668697,42.540000915527344,-0.16411520489270603
6910,2008-02-28,43.11999893188477,44.34000015258789,42.810001373291016,44.08000183105469,3803100.0,-0.02926608038379863,1.0675665574666278,-13.714386920980825,57.30994543418417,51.64258165229892,-0.9295024975501107,-0.8479322511370242,1.3783957867134973,5.312318815527156,20.95093092046622,1.6099967956542969,-0.0571455122307043,0.7594991683960046,-1.6193410577603444,3.1383393945523537,-0.42992094468217346,1.9489192814741827,-2.6816145374707006,38.5802269272748,-14.392567877451391,1.1894201130781752,2,-0.6349983215332102,-0.6349983215332102,0.8725013732910085,3.1200008392333913,-0.3099975585937571,3,-0.1440166799234479,-1.1165076590323404,44.41999816894531,-1.6153856571780698,44.4900016784668,-1.4788740718453588,43.11000061035156,-0.1440166799234479
6911,2008-02-29,42.0099983215332,43.09000015258789,41.86999893188477,42.650001525878906,6008900.0,-0.02574212982020252,-1.652170848312233,0.6666679912103332,50.27977508217919,52.72188686499365,0.2910569840737409,0.29532426312812277,2.3520769262977197,6.26861042586475,19.04336361782652,1.25,0.044600646326486526,-0.3620014190673828,-2.7312299757786533,2.0072271376438877,-1.5466156974230145,0.8226128592882489,-1.3847492784816282,4.320966577853129,-48.15813114297579,1.1846142783556348,2,0.4750022888183594,0.4750022888183594,1.7175006866455078,3.9650001525878906,-0.80999755859375,4,-0.11687693510083708,1.0675665574666278,43.11999893188477,-1.1165076590323404,44.41999816894531,-1.6153856571780698,44.4900016784668,-0.11687693510083708
6912,2008-03-03,41.63000106811523,41.959999084472656,40.77000045776367,41.72000122070313,4875600.0,-0.009045400347545307,3.1754639575427817,0.14062453434106637,47.86730871737201,53.56385391150949,0.8795572289347504,0.5051096428937356,2.570797663472277,6.492246225189071,19.141309965309418,1.2399978637695312,-0.0790479049881867,-0.6174987792968807,-2.8581737326069714,1.62317617401321,-1.737836255951926,0.5028386973581647,3.4799995422363352,19.815681569475228,-28.657534644901443,1.1203374766550467,3,0.8549995422363352,0.8549995422363352,2.0974979400634837,4.3449974060058665,0.9099998474121165,0,-0.06533752464364917,-1.652170848312233,42.0099983215332,1.0675665574666278,43.11999893188477,-1.1165076590323404,44.41999816894531,-0.06533752464364917
6913,2008-03-04,41.650001525878906,41.7599983215332,40.400001525878906,41.36000061035156,4768100.0,0.00048043375571760194,4.333378212608085,-3.2222269317165257,49.795252840169745,53.3730025045132,1.2391241295042263,0.38514261891481283,2.3912636614913936,6.337405935796106,19.566864461210006,1.3599967956542969,0.0024567870160012717,-0.52149848937988,-2.73335395109023,1.6903569723304699,-1.6274262202350585,0.5844292414752985,3.3731990814209,27.412295378190628,-18.99876849703346,1.1059277308551765,3,1.1049995422363281,0.8349990844726562,2.0774974822998047,4.3249969482421875,1.529998779296875,1,-0.045378226533109856,3.1754639575427817,41.63000106811523,-1.652170848312233,42.0099983215332,1.0675665574666278,43.11999893188477,-0.045378226533109856
6914,2008-03-05,41.810001373291016,42.16999816894531,41.38999938964844,41.650001525878906,4233100.0,0.0038415328103336144,-1.2941001576357996,0.5517218699850044,45.02243487215631,52.357962708399235,1.1183466733707519,0.250592148499571,2.0409637426980325,6.0574561756146466,19.159229255418946,0.779998779296875,0.240972861809702,-0.3694986343383775,-2.5745591952814166,1.8355619266046617,-1.472028914809897,0.7330316461331421,3.028271270751958,35.78681063119707,-5.577116936534232,1.1025302804715194,3,0.9449996948242188,0.6749992370605469,1.9174976348876953,4.164997100830078,-0.3000030517578125,2,-0.032767345170603646,4.333378212608085,41.650001525878906,3.1754639575427817,41.63000106811523,-1.652170848312233,42.0099983215332,-0.032767345170603646
6915,2008-03-06,41.150001525878906,41.97000122070313,41.0,41.7400016784668,3321600.0,-0.015785693033574688,-1.1797701760326593,-3.6875044703526214,48.3156954057678,52.89386350912337,1.671993239590968,0.9722538904088509,2.483274052158997,6.6170399117877565,18.4567387924116,0.9700012207031321,0.5534009059262956,-1.0369985580444308,-3.2261300465247373,1.1521329304358758,-2.1315643022845876,0.057567186195726094,3.5107402734375057,27.88105512594889,-15.66825152223717,1.094565744240154,3,1.6049995422363281,1.3349990844726562,2.5774974822998047,4.8249969482421875,0.03999710083007102,3,-0.02381539053691839,-1.2941001576357996,41.810001373291016,4.333378212608085,41.650001525878906,3.1754639575427817,41.63000106811523,-0.02381539053691839
6916,2008-03-07,41.77999877929688,42.5,40.959999084472656,41.0099983215332,4988800.0,0.015309774727997993,-2.540236336132243,-1.3050851841075994,54.27473452848347,53.39717756176993,1.0313051699508193,0.3947887342587322,1.6293930186639116,5.868353519477523,17.224570737765347,1.5400009155273438,0.559908489004556,-0.42750129699706463,-2.5919588508529188,1.7369562568587895,-1.5097300739249917,0.6547274799308624,2.7103134090820262,65.7142026731968,17.426694272694803,1.082228776927926,3,0.9750022888183523,0.7050018310546804,1.8950004577636648,4.194999694824212,-1.9099998474121094,4,0.024653006799620236,-1.1797701760326593,41.150001525878906,-1.2941001576357996,41.810001373291016,4.333378212608085,41.650001525878906,0.024653006799620236
6917,2008-03-10,40.77999877929688,41.959999084472656,40.70000076293945,41.7400016784668,3693100.0,-0.02393489777925817,-1.2499991485042625,-1.2467562707145163,53.40263488184354,52.417434813742375,1.8618278924218643,1.3738675029257053,2.405069788113998,6.750308697867055,16.124730234358612,1.2599983215332031,0.4424102209603191,-1.3695013046264606,-3.6244180999968236,0.8854154907439025,-2.496959702311642,-0.24204290694127906,3.546700982582024,18.09512045369533,-34.52131293362993,1.127458397685183,3,1.9000015258788991,1.7050018310546804,2.8950004577636648,5.194999694824212,2.450000762939446,0,0.010299215208799728,-2.540236336132243,41.77999877929688,-1.1797701760326593,41.150001525878906,-1.2941001576357996,41.810001373291016,0.010299215208799728
6918,2008-03-11,41.93000030517578,42.060001373291016,41.0,41.4900016784668,4559900.0,0.028200136348771387,2.0285720513784664,-0.45833051867805585,47.995774860419495,50.47372851361952,0.34699141588038174,0.2160405581624758,1.0578586960095464,5.47849022421935,15.510116883872598,1.2800025939941335,0.5496067246678678,-0.2074998855590806,-2.4645107809624847,2.0495110098443234,-1.3360053332607862,0.921005562142625,2.2396315272631284,68.33333686546193,16.962916348316696,1.128505447701702,3,0.4400005340576172,0.5550003051757812,1.7399988174438477,4.0449981689453125,0.6199989318847656,1,0.01454807073483999,-1.2499991485042625,40.77999877929688,-2.540236336132243,41.77999877929688,-1.1797701760326593,41.150001525878906,0.01454807073483999
6919,2008-03-12,37.79999923706055,40.4900016784668,37.68000030517578,39.77000045776367,15506100.0,-0.098497520583262,-1.5429887216098375,-4.4772894757375825,30.146487890616754,47.45556656433425,3.8433630268201995,4.25714862274431,4.942461706704755,9.432681024601493,15.353182278872634,4.25,0.4117514896969823,-4.142500877380371,-7.118155587933217,-1.1668461668275256,-5.630328232656794,-2.6546735221039484,6.218847383115964,2.4896045535775055,-44.89166637649872,1.4878273552764234,3,2.585000991821289,3.595001220703125,5.867500305175781,8.174999237060547,5.030002593994141,2,0.14232807345774967,2.0285720513784664,41.93000030517578,-1.2499991485042625,40.77999877929688,-2.540236336132243,41.77999877929688,0.14232807345774967
6920,2008-03-13,38.09000015258789,38.79999923706055,36.59000015258789,37.41999816894531,10227800.0,0.007671982047105841,1.114831505381643,-0.3401023190246774,32.68482501823486,45.50057211278488,3.0897415199100706,3.7805751786162034,4.423748598575642,8.97603223654157,15.788513712781981,2.2099990844726562,-0.03440653208226507,-3.6110000610351562,-7.006935216658263,-0.21506490541204926,-5.30896763884671,-1.9130324832236028,5.548515688688575,25.380711315192762,-19.72601136898073,1.6979675778115533,3,1.4549999237060547,2.760000228881836,5.512499809265137,7.884998321533203,5.479999542236328,3,0.08978729732856028,-1.5429887216098375,37.79999923706055,2.0285720513784664,41.93000030517578,-1.2499991485042625,40.77999877929688,0.08978729732856028
6921,2008-03-14,36.18000030517578,38.5,35.90999984741211,38.2599983215332,9798700.0,-0.050144390647431925,1.023436533753347,-3.1044654600112733,25.581398474766573,43.0243598636065,4.565945589760027,5.556461178662573,6.130351736071589,10.726065754302567,15.84185642646345,2.5900001525878906,-0.6071165016869529,-5.254999923706052,-9.455368405693214,-1.0546314417188896,-7.355184164699629,-3.1548156827124743,6.894634281005601,4.3902502564840535,-35.880427353180345,2.1001842409935807,3,3.0249996185302734,4.329999923706055,7.312499046325684,9.794998168945312,5.489997863769531,4,0.13847424763057514,1.114831505381643,38.09000015258789,-1.5429887216098375,37.79999923706055,2.0285720513784664,41.93000030517578,0.13847424763057514
6922,2008-03-17,35.61999893188477,36.2599983215332,35.25,35.5,10413800.0,-0.015478202558525056,-2.258064714604778,-0.05769184919460635,16.828717560100785,39.36141149915439,4.675447723618561,6.009514880648844,6.499789202660644,11.116749564441996,15.599626827490315,1.0099983215332031,-1.0431415005066498,-5.55150127410888,-10.491845860520463,-0.6111566876972958,-8.021673567314672,-3.0813289809030877,6.7381721804196815,5.433169710301634,-27.58726732007598,2.470172293205791,3,3.2550010681152273,4.5600013732910085,7.672500610351555,10.329999923706048,7.49000167846679,0,0.11931499515559141,1.023436533753347,36.18000030517578,1.114831505381643,38.09000015258789,-1.5429887216098375,37.79999923706055,0.11931499515559141
6923,2008-03-18,37.15999984741211,37.15999984741211,35.540000915527344,36.16999816894531,6621900.0,0.043234165123706036,2.272719566281216,8.250087420923313,25.5390894646751,37.1965953427676,2.7173156041182835,4.470308526026059,4.857015179506547,9.419776653335184,14.846999995904975,1.6199989318847656,-1.291949886716715,-3.8665002822875962,-9.105412926270638,1.3724123616954458,-6.485956604279117,-1.2470439602960752,4.345190731415812,36.450367091694666,8.828152305444576,2.61945632199152,3,1.7150001525878906,3.020000457763672,5.647500038146973,8.789999008178711,7.590000152587891,1,0.16334767814179485,-2.258064714604778,35.61999893188477,1.023436533753347,36.18000030517578,1.114831505381643,38.09000015258789,0.16334767814179485
6924,2008-03-19,35.61000061035156,37.52999877929688,35.61000061035156,36.959999084472656,6190600.0,-0.04171149740110913,-1.844444946791988,-1.3636325104133353,25.115976654760786,34.61884881487793,3.682623985004099,5.789452341051998,6.2947497965307235,10.800600423657713,14.78187468599163,1.9199981689453196,-1.5419482056826013,-5.0814994812011705,-10.80892322689926,0.6459242644969194,-7.945211354050215,-2.2177876083521255,5.14456709901701,10.140864442823048,-15.430357928487656,2.863711872849046,3,3.2649993896484375,4.569999694824219,6.942499160766602,10.339998245239258,9.849998474121094,2,0.19488903419708392,2.272719566281216,37.15999984741211,-2.258064714604778,35.61999893188477,1.023436533753347,36.18000030517578,0.19488903419708392
6925,2008-03-20,35.84000015258789,35.90999984741211,35.02000045776367,35.70000076293945,5933200.0,0.0064588469051996,5.35716621253406,-0.1037033688053485,28.28994170841537,31.731649612648138,2.9281114378800126,5.269656078537672,5.994752868597182,10.41046596823216,16.045836010412177,0.8899993896484375,-1.8517153063297158,-4.495999908447267,-10.508700309999021,1.5167004931044872,-7.502350109223144,-1.48964970767139,4.254019431656452,23.563212720920877,-4.502036180608787,3.006350200775876,3,2.700000762939453,4.225000381469727,6.545000076293945,10.10999870300293,9.919998168945312,3,0.19503352814472774,-1.844444946791988,35.61000061035156,2.272719566281216,37.15999984741211,-2.258064714604778,35.61999893188477,0.19503352814472774
6926,2008-03-24,37.349998474121094,37.86999893188477,35.75,35.77000045776367,4997200.0,0.042131649416976114,-1.61728435761163,11.28574931880109,36.04953536042798,29.803527443601965,0.8086741315178543,3.531986458628033,4.409905581424859,8.755630797867184,16.64216383427592,2.1199989318847727,-2.1057589539760073,-2.72650146484375,-8.786490495713785,3.3334875660262853,-5.756495980278764,0.3034930505912641,2.0336584324159546,81.7543601343843,50.470861162825386,3.029994515435017,3,1.19000244140625,2.7150020599365234,5.035001754760742,8.600000381469727,8.380001068115234,0,0.16653283734436597,5.35716621253406,35.84000015258789,-1.844444946791988,35.61000061035156,2.272719566281216,37.15999984741211,0.16653283734436597
6927,2008-03-25,37.400001525878906,37.88000106811523,37.11000061035156,37.400001525878906,4157400.0,0.0013387698474058851,-1.6551656099549885,0.0,36.17436811797214,28.490037805552262,0.255685723301454,3.196138738025411,4.278288544693623,8.561367646393698,17.73643969569236,0.7700004577636648,-2.388288537383346,-2.390998458862306,-8.38692306536268,3.604926147638068,-5.3889607621124895,0.6069638443878773,1.3727434778298715,83.21680280420225,49.31853962851101,2.997962303250187,3,0.3549995422363281,2.664999008178711,4.98499870300293,8.549997329711914,6.279998779296875,1,0.11417102857901718,-1.61728435761163,37.349998474121094,5.35716621253406,35.84000015258789,-1.844444946791988,35.61000061035156,0.11417102857901718
6928,2008-03-26,37.0,37.43999862670898,36.08000183105469,37.43999862670898,3403700.0,-0.010695227528323081,5.181822910796662,-100.0,34.59320944979176,28.984117978793925,-0.1309466029522781,3.1686979189620743,4.6196818326293965,8.799427123839308,18.920016994848986,1.3599967956542898,-2.842874739638674,-2.4164999008178683,-8.104378780320602,3.271378978684865,-5.260439340569235,0.4274395389334984,1.2473607672764615,69.23073845053983,34.10194747967436,2.8439394397513666,3,-0.09000015258789062,3.065000534057617,5.067500114440918,8.94999885559082,8.529998779296882,2,0.16513515163112324,-1.6551656099549885,37.400001525878906,-1.61728435761163,37.349998474121094,5.35716621253406,35.84000015258789,0.16513515163112324
6929,2008-03-27,37.13000106811523,38.09000015258789,37.13000106811523,38.06999969482422,3822700.0,0.003513542381492707,-1.0425542276241142,2.136367183097421,36.671091005539104,29.42703642182773,-0.40899136538700276,2.5977329443649424,4.399136854336454,8.509629625829298,20.01946507424001,1.0900001525878906,-3.251136436781451,-1.92199897766114,-7.17772704698622,3.3337290916639404,-4.5498630123236765,0.7058650570013967,-2.1100006103515554,68.72966840709634,31.333941651526914,2.6278640346625397,3,-0.37000083923339133,2.93499946594239,4.902499198913581,8.784997940063484,8.16999816894532,3,0.20522485086671116,5.181822910796662,37.0,-1.6551656099549885,37.400001525878906,-1.61728435761163,37.349998474121094,0.20522485086671116
6930,2008-03-28,36.90999984741211,37.97000122070313,36.81999969482422,37.34000015258789,3471400.0,-0.005925160634914217,-2.7704930334942826,0.45744780147312114,33.401514176388616,30.2959381664524,-0.41792502695902556,2.4544851588950394,4.568659277721167,8.59615274675339,21.434671995062608,1.1500015258789134,-3.7285902290881126,-1.8315002441406278,-6.801283968964526,3.1382834806832705,-4.316392106552577,0.6533916182713213,-1.8285993957519509,49.57263981924205,15.108021374506329,2.4848918624119505,3,-0.3549995422363281,3.155000686645508,5.062500953674316,8.944999694824219,7.659999847412109,4,0.23164452106222422,-1.0425542276241142,37.13000106811523,5.181822910796662,37.0,-1.6551656099549885,37.400001525878906,0.23164452106222422
6931,2008-03-31,37.099998474121094,37.40999984741211,36.7599983215332,37.0,2695100.0,0.00514761927646834,-1.2413774959880035,-0.23255442593282588,36.72439351578908,32.50656882819554,-0.5181912635831551,1.9792587287031793,4.258747887951301,8.270988711157607,22.41342337265357,0.6500015258789062,-3.624252299848955,-1.3960016250610323,-6.167079087952089,3.3750758378300247,-3.781540356506561,0.9895371063844962,-1.958426028442382,50.746144021073846,13.623856792494628,2.3855387314455294,3,-0.5449981689453125,2.9650020599365234,5.117502212524414,8.755001068115234,7.450000762939453,0,0.23342318608052892,-2.7704930334942826,36.90999984741211,-1.0425542276241142,37.13000106811523,5.181822910796662,37.0,0.23342318608052892
6932,2008-04-01,38.90999984741211,39.0099983215332,37.56999969482422,37.63999938964844,5199000.0,0.04878710101709505,-1.0425514646004173,12.700198367284656,39.60055518001181,34.068953907677404,-2.0254225027045862,-0.047396575153634046,2.3812435768428415,6.350462926490934,22.525299011668245,1.9099998474121094,-3.5429831127986375,0.5499998092651381,-3.9946238305638246,5.094623449094101,-1.7223120106493397,2.822311629179616,-3.709458847595215,96.58707870654267,60.79326284691692,2.272311819914481,4,-1.8950004577636719,1.1550006866455078,3.3075008392333984,6.944999694824219,4.880001068115234,1,0.17527627143585844,-1.2413774959880035,37.099998474121094,-2.7704930334942826,36.90999984741211,-1.0425542276241142,37.13000106811523,0.17527627143585844
6933,2008-04-02,39.7599983215332,40.040000915527344,38.77999877929688,38.91999816894531,4872900.0,0.021845244858761603,-1.2500059604701776,0.6614172045788366,58.71885287629393,37.80260682118109,-2.75784253465293,-1.102789944243824,1.4348314735332508,5.384659405102198,22.26854194601386,1.2600021362304616,-3.1315366611377655,1.4944984436035185,-2.835613963594845,5.824610850801882,-0.6705577599956598,3.6595546472026967,-4.4070790288476545,91.46334230019086,49.331141699792305,2.165056203599181,4,-2.2299976348876953,0.30500221252441406,2.4575023651123047,6.095001220703125,4.210002899169929,2,0.09859160334822215,-1.0425514646004173,38.90999984741211,-1.2413774959880035,37.099998474121094,-2.7704930334942826,36.90999984741211,0.09859160334822215
6934,2008-04-03,40.43999862670898,40.90999984741211,39.31999969482422,39.38000106811523,3967600.0,0.017102624091598573,-1.6949148158924452,1.2619016262414793,60.103170625465765,41.33741003418669,-2.99568478066535,-1.9928651809611324,0.7020496706067547,4.610154435629617,22.440794196678777,1.5900001525878906,-2.5065192699155503,2.2429988861083885,-1.8898733790784377,6.375871151295215,0.17656275351497897,4.309435018701798,-4.805854436652922,88.6746735447623,42.58843233156098,2.0664361325934126,4,-2.1099987030029226,-0.4499988555908132,2.0450019836425852,5.270002365112312,3.460002899169929,3,0.12586548777047102,-1.2500059604701776,39.7599983215332,-1.0425514646004173,38.90999984741211,-1.2413774959880035,37.099998474121094,0.12586548777047102
6935,2008-04-04,40.16999816894531,40.810001373291016,39.599998474121094,40.45000076293945,3286800.0,-0.006676569409805544,1.4199965667855576,-0.2641539989635516,69.96994829732483,45.106344804953004,-2.287429347442057,-1.8973254188370632,0.9092401259300615,4.778649916528138,22.42292626627958,1.2100028991699219,-2.068955515886614,2.021998596191409,-1.9847717382636603,6.0287689306464785,0.018613428963874412,4.025383763418944,-4.113785526300774,82.16864081007594,29.53548479611578,2.003385167227535,4,-1.674997329711914,-0.48999786376953125,2.31500244140625,5.125001907348633,4.040000915527344,4,0.12770727662320747,-1.6949148158924452,40.43999862670898,-1.2500059604701776,39.7599983215332,-1.0425514646004173,38.90999984741211,0.12770727662320747
6936,2008-04-07,42.810001373291016,43.70000076293945,41.810001373291016,42.150001525878906,9927200.0,0.06572076984525843,-1.8208942901959444,-2.3571204751978856,79.78458193218887,49.95192411764375,-4.549958768302503,-4.6970258698908225,-1.7393678051499535,2.0468322997492194,23.24248731275756,3.5300025939941406,-1.397034434784942,4.610501670837401,0.3865776353916033,8.834425706283199,2.4985396531145057,6.722463688560296,-6.365485754265073,85.48125229084043,25.767328878925383,2.111962017722897,4,-2.9200000762939453,-3.450000762939453,-0.3250007629394531,2.1699981689453125,1.3699989318847656,0,0.041111849219216845,1.4199965667855576,40.16999816894531,-1.6949148158924452,40.43999862670898,-1.2500059604701776,39.7599983215332,0.041111849219216845
6937,2008-04-08,41.20000076293945,41.900001525878906,40.900001525878906,41.849998474121094,5847800.0,-0.037608048556523443,1.6666531033675975,-0.9848452446319683,66.63920337603659,53.51259010944873,-2.619735236960487,-3.218985490160165,-0.16330516595194666,3.5540856040446513,23.776104525847455,1.9099998474121094,-0.8142903485182984,2.979500961303714,-1.3022227144052962,7.261224637012724,0.8386391234492052,5.120362799158222,-4.029936629522162,49.18701235666777,-12.91317941952699,2.1408618378545055,4,-0.970001220703125,-1.8400001525878906,1.2849998474121094,3.779998779296875,4.61000061035157,1,0.0813106410700486,-1.8208942901959444,42.810001373291016,1.4199965667855576,40.16999816894531,-1.6949148158924452,40.43999862670898,0.0813106410700486
6938,2008-04-09,42.540000915527344,42.77999877929688,40.959999084472656,41.15999984741211,5883900.0,0.03252427494596688,-1.0449404972386427,-2.1230860422669946,79.04440777903555,58.220736417615,-3.45452383794256,-4.754719712021142,-1.55203104965166,2.1037166117587276,24.53925712852795,1.8199996948242259,-0.388863724054751,4.289001083374025,-0.11103694557094457,8.689039112318994,2.0889820689015437,6.489020097846506,-4.716943119157833,73.51599167734288,4.643222943353308,2.200019014472484,4,-2.3100013732910156,-3.1800003051757812,-0.05500030517578125,2.4399986267089844,3.729999542236328,2,0.02938410844142081,1.6666531033675975,41.20000076293945,-1.8208942901959444,42.810001373291016,1.4199965667855576,40.16999816894531,0.02938410844142081
6939,2008-04-10,43.18000030517578,43.47999954223633,41.90999984741211,42.47999954223633,4049700.0,0.015044649174298375,1.415385563416445,0.5072465370592024,79.74066257601962,63.36953068424067,-3.5158049160435,-5.239635820570371,-2.210145499786165,1.3684038178943894,23.887231745538283,1.5699996948242188,0.08331458889321652,4.660000419616701,-0.25198306159167316,9.571983900825074,2.20400867901251,7.115992160220891,-4.769248212149279,87.31706908598974,12.187787545687286,2.4559917406041873,4,-2.950000762939453,-3.8199996948242188,-0.5599994659423828,1.7999992370605469,2.729999542236328,3,0.01829552825252434,-1.0449404972386427,42.540000915527344,1.6666531033675975,41.20000076293945,-1.8208942901959444,42.810001373291016,0.01829552825252434
6940,2008-04-11,41.5099983215332,42.88999938964844,41.349998474121094,42.65999984741211,4803500.0,-0.03867535831032409,-1.095237600946667,-1.6428575321115417,66.63998415528798,66.69348519974055,-1.256843578849299,-3.4786302539698255,-0.5638529978797919,2.9479019305030363,22.68834108988564,1.8300018310546875,0.6208863274504495,2.8189985275268583,-2.265060867368156,7.903057922421873,0.2769688300793547,5.361028224974362,-2.570321361515404,21.785605780902802,-50.33669372059612,2.542029697447506,4,-0.8749980926513672,-2.1499977111816406,1.1100025177001953,3.470001220703125,4.710002899169929,4,0.05757656711602177,1.415385563416445,43.18000030517578,-1.0449404972386427,42.540000915527344,1.6666531033675975,41.20000076293945,0.05757656711602177
6941,2008-04-14,41.18999862670898,42.11000061035156,41.04999923706055,41.34000015258789,3230900.0,-0.0077089787464103,-3.930235446496691,0.13043593639084294,64.83944675274473,69.49780648559975,-0.330411410730008,-2.9134220400243294,-0.26790140828001086,3.1845177736581363,21.13151256288897,1.0600013732910156,1.134499277458744,2.2484989166259695,-2.8082580479709804,7.305255881222919,-0.27987956567250194,4.776877398924441,-1.7742892863990107,11.24020634866628,-57.02170881541856,2.528378482298474,4,0.05000114440918679,-1.8299980163574148,1.4300022125244212,3.790000915527351,3.340000152587905,0,0.07331878024888816,-1.095237600946667,41.5099983215332,1.415385563416445,43.18000030517578,-1.0449404972386427,42.540000915527344,0.07331878024888816
6942,2008-04-15,39.86999893188477,40.97999954223633,39.2400016784668,40.97000122070313,7173100.0,-0.03204660691511341,2.1071420056471593,7.333273994201372,60.48209503412472,69.69372228091429,1.2740665729534086,-1.3267192639685348,0.9367791094127327,4.4253851213576425,18.91927729853402,1.9499969482421804,1.7292381124579492,0.7159992218017663,-4.104742709097366,5.536741152700898,-1.6943717436477996,3.1263701872513323,3.8300018310546804,14.858433274253645,-51.0799519085886,2.4103709654495646,4,1.6000022888183523,-0.5099983215332102,2.7500019073486257,5.110000610351555,4.270000457763665,1,0.10810136666053993,-3.930235446496691,41.18999862670898,-1.095237600946667,41.5099983215332,1.415385563416445,43.18000030517578,0.10810136666053993
6943,2008-04-16,43.22999954223633,43.77000045776367,40.709999084472656,40.77999877929688,6802000.0,0.08427390770919985,-1.362935284180201,-2.22726878647796,68.02599404167944,70.57403599382693,-1.7231595405720768,-4.436095222808007,-2.471248759397909,1.0105755139875896,17.671497826794567,3.900001525878899,2.3680913833725086,3.7724998474121065,-1.2784692101093498,8.823468904933563,1.2470153186513784,6.297984376172835,-3.9899978637695312,88.07944677611678,21.564930422293216,2.5254845287607273,4,-1.7249984741210938,-3.8349990844726562,-0.6474990844726562,1.75,1.5200004577636719,2,0.05968082022610233,2.1071420056471593,39.86999893188477,-3.930235446496691,41.18999862670898,-1.095237600946667,41.5099983215332,0.05968082022610233
6944,2008-04-17,42.54999923706055,43.18999862670898,41.5099983215332,42.77000045776367,5509000.0,-0.015729824482450194,2.1698191973282954,-0.08979638865057878,66.22554029091779,70.15799065978169,-0.7960981090533323,-3.3829552054789644,-1.7991660618178287,1.6307772268101246,16.626076146800962,1.720001220703125,2.861604236666743,2.745499610900879,-2.1434889867317253,7.634488208533483,0.3010053120845768,5.189993909717181,-3.30999755859375,73.06839846671022,4.228641063397049,2.444494298816303,4,-1.0449981689453125,-3.154998779296875,-0.1224985122680664,2.4300003051757812,1.3500022888183594,3,0.08742658724804508,-1.362935284180201,43.22999954223633,2.1071420056471593,39.86999893188477,-3.930235446496691,41.18999862670898,0.08742658724804508
6945,2008-04-18,42.83000183105469,43.349998474121094,42.18000030517578,43.11000061035156,4390000.0,0.0065805546184418695,2.078964804143996,1.2727146622277707,66.39954337201601,68.67076415309582,-0.7365554743161269,-3.2806338400904878,-2.063041154813277,1.2809797831661882,15.31975483394529,1.1699981689453125,3.0201926066631444,2.676002120971681,-2.0150620946034863,7.3670663365468485,0.3304700131840974,5.021534228759265,-3.4994001770019523,79.24947284743227,7.785525110012159,2.345532107787585,4,-1.3250007629394531,-3.4350013732910156,-1.9400014877319336,0.8849983215332031,2.6099967956542898,4,0.07191216167831715,2.1698191973282954,42.54999923706055,-1.362935284180201,43.22999954223633,2.1071420056471593,39.86999893188477,0.07191216167831715
6946,2008-04-21,43.56999969482422,43.7400016784668,42.22999954223633,42.58000183105469,3568500.0,0.01727755853685209,1.2706767779906611,-3.535722070844687,64.20731198142525,68.400553998139,-1.516931965474214,-3.721558448396621,-2.7899081599929048,0.48867301336950675,15.329868052905809,1.5100021362304688,3.1414613648504357,3.1049999237060533,-1.6278885614144443,7.837888408826551,0.7385556811458045,5.471444166266302,-4.150610064697261,95.58497093082006,26.171239646713744,2.36644424256025,4,-2.0649986267089844,-4.174999237060547,-3.372499465942383,-0.654998779296875,2.029998779296875,0,0.06082170173147183,2.078964804143996,42.83000183105469,2.1698191973282954,42.54999923706055,-1.362935284180201,43.22999954223633,0.06082170173147183
6947,2008-04-22,41.66999816894531,42.790000915527344,41.11999893188477,42.790000915527344,4461500.0,-0.043608022473881514,1.9821390862459938,-1.1313183468068218,55.472776300357545,65.78148383384145,0.5104266560084767,-1.5655224966818224,-0.9169588345853938,2.3209540241991746,15.12013800595868,2.450000762939446,3.1511615347608384,0.9914985656738295,-3.5401973417772084,5.523194473124867,-1.2743493880516894,3.2573465193993485,-2.1635963222656187,31.37250502081253,-33.79587092564162,2.265847953725518,4,-0.16499710083007812,-2.2749977111816406,-1.8124980926513672,0.6850013732910156,4.490001678466797,1,0.06863452690245131,1.2706767779906611,43.56999969482422,2.078964804143996,42.83000183105469,2.1698191973282954,42.54999923706055,0.06863452690245131
6948,2008-04-23,43.11000061035156,43.45000076293945,41.81999969482422,42.0,4637700.0,0.03455729552873876,-1.2176866864580955,-0.9910695431230032,57.33113794595118,63.29153665272274,-0.9389600895597354,-2.660725748547648,-2.3752529871488903,0.8073450475970532,14.54587208387435,1.7800025939941406,2.797696875364828,2.1260009765625014,-2.1797235967756308,6.431725549900634,-0.026861310106568226,4.278863263231571,-3.5183267914501926,75.95418291308607,13.190817349389803,2.152862286669068,4,-1.6049995422363281,-3.7150001525878906,-3.582500457763672,-1.3100013732910156,3.0099983215332102,2,0.0238923397057329,1.9821390862459938,41.66999816894531,1.2706767779906611,43.56999969482422,2.078964804143996,42.83000183105469,0.0238923397057329
6949,2008-04-24,44.75,45.45000076293945,43.0,43.02000045776367,7060000.0,0.03804220288632143,-1.7683617280358626,1.558557289160767,61.69560678789788,62.74216138967939,-2.6069872402455943,-3.900567717822625,-3.999712547929228,-0.9041778630219994,14.632270426582306,2.450000762939453,2.797460242160774,3.385000419616702,-0.8324505219097205,7.602451361143125,1.2762749488534908,5.493725890379913,-5.074759648321383,83.83370746129799,22.55318610412074,2.1087254707632104,4,-2.404998779296875,-4.5149993896484375,-5.222499847412109,-3.9200000762939453,0.8100013732910227,3,0.0,-1.2176866864580955,43.11000061035156,1.9821390862459938,41.66999816894531,1.2706767779906611,43.56999969482422,0.0
6950,2008-04-25,45.459999084472656,45.75,44.18000030517578,45.4000015258789,4336700.0,0.0158659013289979,3.906253725293851,0.03468067888399538,57.507073397562884,61.927453239103635,-3.014792548633281,-4.149949666908654,-4.724931334648261,-1.6723983641838913,14.619552418915044,1.5699996948242188,2.5396249215435063,3.667499542236328,-0.3784110137876695,7.713410098260326,1.6445442642243293,5.690454820248327,-5.553768316343607,93.73648275106345,34.050012569907906,2.0229552780119997,4,-2.964998245239258,-5.07499885559082,-5.932498931884766,-5.1399993896484375,-0.8899993896484375,4,-0.034315829080748594,-1.7683617280358626,44.75,-1.2176866864580955,43.11000061035156,1.9821390862459938,41.66999816894531,-0.034315829080748594
6951,2008-04-28,45.7599983215332,46.08000183105469,44.91999816894531,45.56000137329102,3516300.0,0.006599191445276986,1.7619004368715998,3.333418107832651,63.95347751360242,62.31316240349004,-2.9037221376822444,-3.971520080865922,-4.99120026496896,-2.0286672061627087,14.619376989712741,1.160003662109375,2.2085064921446644,3.534498786926271,-0.2415005858851984,7.31049815973774,1.6464991005205363,5.422498473332006,-5.503141399491895,93.54832011136448,31.18980392431709,1.887999686405734,4,-2.3649978637695312,-4.844997406005859,-6.457497596740723,-5.694997787475586,-0.9399986267089844,0,-0.006993000580457709,3.906253725293851,45.459999084472656,-1.7683617280358626,44.75,-1.2176866864580955,43.11000061035156,-0.006993000580457709
6952,2008-04-29,45.72999954223633,46.2400016784668,45.22000122070313,45.75,3029800.0,-0.0006555677534357818,1.039993133571101,-0.10000381475547773,60.612102715084305,61.489396700535025,-2.1848237524766105,-3.5883639688420246,-4.907459169965726,-2.0529693473189212,15.676777605005823,1.0200004577636648,2.200864475012068,3.1635000228881864,-0.5834896695479941,6.910489715324367,1.2900051766700997,5.036994869106273,-5.007291027473947,88.46149530887382,26.377736359763574,1.8734948462180894,4,-2.049999237060547,-4.569997787475586,-6.427498817443848,-5.664999008178711,-1.529998779296875,1,-0.002842796182299656,1.7619004368715998,45.7599983215332,3.906253725293851,45.459999084472656,-1.7683617280358626,44.75,-0.002842796182299656
6953,2008-04-30,43.68000030517578,46.0,43.310001373291016,46.0,6201500.0,-0.044828324023208466,1.3189646384094025,115.99732977303071,51.52068103937955,59.8555234503641,-0.07183307278292261,-1.2960810427555458,-2.799673326746948,-0.08315535729994394,16.942729157869106,2.6899986267089844,2.205332173487662,0.9175006866455107,-2.615346386077398,4.4503477593684195,-0.8489228497159473,2.6839242230069686,-2.4055624740429593,20.98765286743816,-36.33847608709134,1.7664235363614555,4,0.0,-2.519998550415039,-4.7699995040893555,-3.614999771118164,-0.8499984741210938,2,0.05677654589994274,1.039993133571101,45.72999954223633,1.7619004368715998,45.7599983215332,3.906253725293851,45.459999084472656,0.05677654589994274
6954,2008-05-01,45.52999877929688,45.849998474121094,43.31999969482422,43.54999923706055,3865300.0,0.042353444624447345,-1.073770658395231,-0.8534481908138162,62.093864970266274,59.377114739058584,-1.6256155558898158,-2.8935513745647015,-4.641731938643019,-2.0313379943154715,17.81632686919751,2.529998779296875,2.4367224244090906,2.5129991531372156,-1.048621582503337,6.074619888777768,0.7321887853169429,4.293809520957488,-3.759004563430665,75.76782166487457,13.36995838387272,1.780810367820275,5,-1.8499984741211009,-4.029998779296882,-7.042498588562019,-5.464998245239265,-3.349998474121101,3,0.012958492607211936,1.3189646384094025,43.68000030517578,1.039993133571101,45.72999954223633,1.7619004368715998,45.7599983215332,0.012958492607211936
6955,2008-05-02,45.29999923706055,46.2400016784668,44.31999969482422,45.93999862670898,3421100.0,-0.0050516044015559425,2.0967636743985727,-0.32323208970320016,62.43194468803947,59.17985170646016,-1.1269072326593488,-2.3816266197231712,-4.4269336960250385,-1.900579434970524,18.79701784988154,1.9200019836425781,2.229900235194222,2.0264995574951143,-1.4084676953829245,5.461466810373153,0.30901593105609493,3.7439831839341338,-3.0821042749342737,67.91800875427363,-0.9116711411366225,1.7174836264390194,5,-1.6199989318847656,-3.799999237060547,-6.88749885559082,-5.23499870300293,-3.3800010681152344,4,0.005739561602856824,-1.073770658395231,45.52999877929688,1.3189646384094025,43.68000030517578,1.039993133571101,45.72999954223633,0.005739561602856824
6956,2008-05-05,44.56999969482422,45.77999877929688,44.20000076293945,45.16999816894531,2829600.0,-0.016114780453221456,-1.358212439363239,0.93749850988247,64.74278910872724,60.20985312961235,-0.2683613337588824,-1.5947768565452094,-3.7077139870037854,-1.2905614551622335,18.474632541866328,1.579998016357429,2.0871710111854824,1.2085000991821317,-2.266416091846395,4.683416290210658,-0.5289579963321316,2.945958194696395,-1.949894061063894,43.00335120468908,-31.304453096061323,1.7374580955142627,5,-0.5399990081787109,-3.0699996948242188,-6.2599992752075195,-4.504999160766602,-4.340000152587891,0,0.0,2.0967636743985727,45.29999923706055,-1.073770658395231,45.52999877929688,1.3189646384094025,43.68000030517578,0.0
6957,2008-05-06,44.54999923706055,44.93999862670898,43.45000076293945,44.45000076293945,3895700.0,-0.00044874260490501694,2.386369350545802,-0.16666454738501837,55.23809466142135,59.9772927646646,0.22700103926873538,-1.3817792633459618,-3.71732363151893,-1.362497381946092,18.509186206196482,1.4899978637695241,1.9219236102608832,1.0209997177123995,-2.3361852479439733,4.378184683368772,-0.6575927651157869,2.699592200540586,-1.5679039988295784,42.320741795797844,-28.995650850486925,1.6785924828281875,5,0.07000160217285156,-2.644998550415039,-6.239998817443848,-4.48499870300293,-3.80999755859375,1,0.006060616439675703,-1.358212439363239,44.56999969482422,2.0967636743985727,45.29999923706055,-1.073770658395231,45.52999877929688,0.006060616439675703
6958,2008-05-07,43.790000915527344,45.13000106811523,43.68000030517578,44.27999877929688,3742300.0,-0.01705944634227896,-3.0845144582585418,-4.90005340657671,54.889597877246736,59.22106955237002,1.2221202535931255,-0.5516140492518247,-3.040865520877162,-0.6986704589204606,18.21685309301936,1.450000762939446,1.7493660749805287,0.19850139617919638,-3.1275571289629625,3.524559921321355,-1.464527866391883,1.8615306587502758,-0.48211503327279104,16.095921281423877,-52.7269084682737,1.66302926257108,5,0.9850006103515625,-1.2800006866455078,-5.250000953674316,-3.7250003814697266,-1.9099998474121165,2,0.009362864554467887,2.386369350545802,44.54999923706055,-1.358212439363239,44.56999969482422,2.0967636743985727,45.29999923706055,0.009362864554467887
6959,2008-05-08,43.97000122070313,44.349998474121094,43.290000915527344,43.91999816894531,2491000.0,0.004110534400833199,1.6172858111672066,-0.10204748929545872,54.53100125236147,58.89039486956986,1.0279404766494267,-0.7055698042377259,-3.3017800682330787,-0.9610400629956644,17.545668533592394,1.05999755859375,1.9044960526004004,0.3390016555786204,-2.985243794144523,3.663247105301764,-1.3231210692829478,2.0011243804401886,2.2700004577636648,23.050851841076113,-42.61676689544058,1.662122724861571,5,0.7950000762939382,-1.2299995422363352,-5.17250061035157,-3.905000686645515,-1.19000244140625,3,-0.025926753650206358,-3.0845144582585418,43.790000915527344,2.386369350545802,44.54999923706055,-1.358212439363239,44.56999969482422,-0.025926753650206358
6960,2008-05-09,43.900001525878906,44.45000076293945,43.25,43.540000915527344,1394900.0,-0.0015919875569907482,-1.553186481397312,7.1995727799806675,51.38539857674271,57.493941654363226,0.9536722027130438,-0.47151107355928445,-3.273267021717132,-0.9639549808649974,17.200423771902855,1.2000007629394531,1.9205152784247375,0.14950180053710938,-3.022032681506431,3.32103628258065,-1.4362654404846609,1.7352690415588796,2.2810001373291016,25.691772312220234,-34.69646893869641,1.585767241021771,5,0.8449993133544922,-1.1599998474121094,-4.740001678466797,-3.835000991821289,-2.1100006103515625,4,-0.03917998088654262,1.6172858111672066,43.97000122070313,-3.0845144582585418,43.790000915527344,2.386369350545802,44.54999923706055,-0.03917998088654262
6961,2008-05-12,44.209999084472656,44.400001525878906,43.36000061035156,43.86999893188477,1944700.0,0.007061447558515566,1.8888712283769107,0.9444432670707216,62.30621544776149,57.682176402438465,0.44777342535910947,-0.5730370949497967,-3.5862202826245024,-1.3446870794834496,17.01997120698877,1.0400009155273438,1.7034189896562637,0.3084993362426758,-2.628647534194151,3.2456462066795027,-1.160074098975734,1.7770727714610857,1.8537625122070338,51.0637520772843,-12.457983514223379,1.4685734352184123,5,0.5350017547607422,-1.4699974060058594,-5.122498512268066,-4.144998550415039,-3.75,0,-0.05179825747455469,-1.553186481397312,43.900001525878906,1.6172858111672066,43.97000122070313,-3.0845144582585418,43.790000915527344,-0.05179825747455469
6962,2008-05-13,44.18000030517578,44.56999969482422,43.65999984741211,44.34000015258789,2314300.0,-0.000678551909479963,1.9354884359098992,-0.4705875753121978,56.00449544033906,58.18037800254508,0.26237428570804866,-0.21459016431303723,-3.547336412782954,-1.3950973122856425,17.887748433503443,0.9099998474121094,1.5408869673471202,0.06300048828124716,-2.1788600592430356,2.30486103580553,-1.0579297854808942,1.1839307620433885,1.7712108276367218,49.4680732340297,-11.965462439348585,1.1209302737621403,5,0.5650005340576172,-1.4399986267089844,-4.554999351501465,-4.114999771118164,-2.920001983642578,1,-0.08940698813161174,1.8888712283769107,44.209999084472656,-1.553186481397312,43.900001525878906,1.6172858111672066,43.97000122070313,-0.08940698813161174
6963,2008-05-14,45.81000137329102,46.88000106811523,43.86000061035156,44.13999938964844,5083600.0,0.036894546329921285,-1.70852114591476,-10.437522351763151,55.95507053125935,57.49828973154431,-1.1551928882536515,-1.7300964708792108,-5.149973217390041,-3.094450247306902,18.058123480635565,3.0200004577636648,1.2628362901691617,1.5640014648437557,-0.7584234568093109,3.8864263864968223,0.4027890040172224,2.725213925670289,-2.5600013732910227,70.5234330583883,11.430826413942626,1.1612124608265322,5,-0.7450008392334055,-2.750000000000007,-6.015001296997077,-5.7450008392334055,-5.740001678466804,2,-0.11067451523326588,1.9354884359098992,44.18000030517578,1.8888712283769107,44.209999084472656,-1.553186481397312,43.900001525878906,-0.11067451523326588
6964,2008-05-15,46.27000045776367,46.36999893188477,45.459999084472656,45.65999984741211,3436800.0,0.010041455373997143,1.2469199758872511,0.36526939268720965,54.68209423150959,56.637195236374325,-1.675366506822698,-1.999635266366667,-5.581856679424817,-3.6363605032012742,18.237705807021342,0.9099998474121165,1.069154951406567,1.8380004882812528,-0.5082445609111375,4.184245537473643,0.6648779636850577,3.011123012877448,-2.9474004364013666,83.1955804170526,27.308497244657573,1.1731225245961967,5,-1.2049999237060547,-3.2099990844726562,-6.475000381469727,-6.204999923706055,-6.470001220703125,3,-0.09487787651214175,-1.70852114591476,45.81000137329102,1.9354884359098992,44.18000030517578,1.8888712283769107,44.209999084472656,-0.09487787651214175
6965,2008-05-16,45.90999984741211,46.68999862670898,44.81999969482422,46.68999862670898,3585700.0,-0.0077804323922620044,3.79487656011588,-1.2786852440152972,50.861088823407805,55.09478409356105,-1.3630801116717137,-1.4725566201657188,-5.1760669789457125,-3.3690199583228804,18.193698256116086,1.8699989318847585,1.1883619171964597,1.3239999771118178,-0.9835108216850443,3.63151077590868,0.1702445777133903,2.4777553765102454,-2.5162518051147487,72.44315072278765,20.439255150268302,1.153755399398431,5,-0.8449993133544922,-2.8499984741210938,-6.114999771118164,-5.844999313354492,-5.009998321533203,4,-0.0681768912768067,1.2469199758872511,46.27000045776367,-1.70852114591476,45.81000137329102,1.9354884359098992,44.18000030517578,-0.0681768912768067
6966,2008-05-19,46.22000122070313,47.06999969482422,45.88000106811523,46.29999923706055,3224700.0,0.0067523714729111894,-2.1315822495720607,0.10256171994208658,52.72526141726072,54.81558039976543,-1.5806357406336389,-1.6588998563183424,-5.456042748968422,-3.7752902396613095,18.059337384208302,1.1899986267089915,0.9604577157296887,1.5015012741088967,-0.8639721986198907,3.866974746837684,0.3187645377444994,2.684238010473294,-2.7565281178894168,75.0733574147764,26.537625204983414,1.182736736364394,5,-1.0600013732910227,-3.0650005340576243,-6.222500801086433,-6.155000686645515,-5.069999694824226,0,-0.09584595820372843,3.79487656011588,45.90999984741211,1.2469199758872511,46.27000045776367,-1.70852114591476,45.81000137329102,-0.09584595820372843
6967,2008-05-20,44.52999877929688,46.0,44.20000076293945,45.97000122070313,4845900.0,-0.03656430975274949,1.3999989827474186,18.000476848983528,54.92467407092423,54.81947775461848,0.11871548182650571,0.2702062603505837,-3.722795696322173,-2.1845373993478745,18.153678252939,2.020000457763679,0.6903181936802198,-0.33150119781493714,-2.2183893065414892,1.555386910911615,-1.2749452521782132,0.6119428565483389,-0.9222646128027492,20.872223054088128,-29.861457729566677,0.9434440543632745,5,0.6300010681152273,-1.3749980926513743,-4.229998588562019,-4.464998245239265,-5.069999694824226,1,-0.09139905246789437,-2.1315822495720607,46.22000122070313,3.79487656011588,45.90999984741211,1.2469199758872511,46.27000045776367,-0.09139905246789437
6968,2008-05-21,44.13999938964844,45.1500015258789,43.88000106811523,44.66999816894531,3589000.0,-0.008758127112946767,-1.419059037238841,0.36805408383842664,40.30683581155709,53.23901492786244,0.6298150046929152,0.781389297150227,-3.330265570666178,-1.887961769871012,17.900708713243837,1.2700004577636719,0.4155040121596869,-0.7730005264282198,-2.5087797497309907,0.9627786968745511,-1.6408901380796053,0.09488908522316564,-0.3937746020211037,8.150421111668042,-37.78834974752425,0.8678896116513859,5,1.0200004577636719,-0.25,-3.7249984741210938,-4.07499885559082,-4.430000305175781,2,-0.06524696665017726,1.3999989827474186,44.52999877929688,-2.1315822495720607,46.22000122070313,3.79487656011588,45.90999984741211,-0.06524696665017726
6969,2008-05-22,44.75,45.18000030517578,44.11999893188477,44.27000045776367,2200700.0,0.013819678721939788,-1.7179432003247685,-0.9056615995854206,46.3576205785507,52.68037292806334,0.15879140113526802,0.1806507443994434,-3.7974523577555814,-2.586871432276453,16.874223753328256,1.0600013732910085,0.35951415632115413,-0.16299991607665731,-1.8987791393794282,1.5727793072261136,-1.0308895277280428,0.7048896955747281,-0.8708242160847917,27.272705530356916,-15.229611908871483,0.8678896116513859,5,0.4650001525878906,-0.6550006866455078,-4.299999237060547,-4.684999465942383,-4.040000915527344,3,-0.10458101240616269,-1.419059037238841,44.13999938964844,1.3999989827474186,44.52999877929688,-2.1315822495720607,46.22000122070313,-0.10458101240616269
6970,2008-05-23,43.900001525878906,44.63000106811523,43.45000076293945,44.29999923706055,2781500.0,-0.018994379309968612,1.2264127856970795,-0.8333293596865587,45.63234466171039,50.8277206185021,1.1273419219527057,0.9568436389579702,-2.820921631876317,-1.8225260622273964,15.56433035069961,1.2999992370605469,0.34629578247850645,-0.9349985122680664,-2.7071036066573484,0.8371065821212156,-1.8210510594627038,-0.048945965073428965,3.1699981689453125,12.430963970068316,-28.768377530004212,0.8860525471946408,5,1.3599987030029297,0.19499778747558594,-3.450000762939453,-3.835000991821289,-2.3600006103515625,4,-0.09339412633964084,-1.7179432003247685,44.75,-1.419059037238841,44.13999938964844,1.3999989827474186,44.52999877929688,-0.09339412633964084
6971,2008-05-27,45.43999862670898,45.540000915527344,44.13999938964844,44.27000045776367,3065300.0,0.035079659391862306,1.0437937505916945,-2.925012159417093,54.842219216952984,50.69857881590365,-0.24566569945888972,-0.6412325633019762,-4.1523083347800664,-3.4142240624696782,14.23077750678415,1.6399993896484375,0.3690041622494036,0.6209985733032184,-1.1214724300995442,2.363469576705981,-0.25023692839816647,1.4922340750046033,1.5576010894775436,78.0391552612168,35.453988990801065,0.8712355017013822,5,-0.17999839782714133,-1.344999313354485,-4.989997863769524,-5.37499809265136,-5.129997253417962,1,-0.09991191104837593,1.2264127856970795,43.900001525878906,-1.7179432003247685,44.75,-1.419059037238841,44.13999938964844,-0.09991191104837593
6972,2008-05-28,45.599998474121094,45.68000030517578,45.18000030517578,45.41999816894531,3016200.0,0.003521123508970936,1.9411421519129362,0.153846655450788,60.53549668356559,51.20751505504879,-0.2045686830203124,-0.8553240400202071,-4.0794841974736045,-3.613863284470675,12.796063076649844,0.5,0.46141062739435057,0.7874984741210938,-0.9415820932201981,2.5165790414623856,-0.07704180954954865,1.6520387577917361,1.3266492630004834,96.41247320730575,48.391459500147626,0.8645402836706454,5,-0.3399982452392578,-1.5049991607666016,-5.149997711181641,-5.534997940063477,-5.6999969482421875,2,-0.09758765563923533,1.0437937505916945,45.43999862670898,1.2264127856970795,43.900001525878906,-1.7179432003247685,44.75,-0.09758765563923533
6973,2008-05-29,46.15999984741211,46.41999816894531,45.4000015258789,45.63999938964844,3571300.0,0.012280732281358064,-1.0400010681192942,2.8888865341414824,62.20735373481077,52.04365499986003,-0.7931051820498638,-1.2859342800831755,-4.445000422963524,-4.174085293251281,12.614998153516066,1.0199966430664134,0.4173096593560075,1.2234998703002944,-0.519265538511732,2.9662652791123207,0.35211716589428477,2.094882574706304,0.6971149502258243,91.24584011395294,38.41117262746164,0.8713827044060121,5,-0.8999996185302734,-1.7150001525878906,-5.709999084472656,-6.094999313354492,-5.970001220703132,3,-0.14514733069946228,1.9411421519129362,45.599998474121094,1.0437937505916945,45.43999862670898,1.2264127856970795,43.900001525878906,-0.14514733069946228
6974,2008-05-30,46.11999893188477,46.77000045776367,46.0099983215332,46.2599983215332,3925400.0,-0.0008665709631621166,-3.2222269317170347,-0.2692293584711744,62.416094782013936,53.32754455081626,-0.8678872327322509,-1.264286309261486,-4.157000558220119,-4.129270668205855,12.493814158574644,0.7600021362304688,0.4751482673536316,1.1539989471435632,-0.6499658367332444,2.957963731020371,0.2520165552051594,2.055981339081967,0.6689735850591916,80.42163898712906,23.155818423608196,0.9019823919384038,5,-0.8599987030029368,-1.0849990844726634,-5.66999816894532,-6.0549983978271555,-5.4699974060058665,4,-0.1389852557646224,-1.0400010681192942,46.15999984741211,1.9411421519129362,45.599998474121094,1.0437937505916945,45.43999862670898,-0.1389852557646224
6975,2008-06-02,45.56000137329102,46.61999893188477,45.06000137329102,46.2400016784668,4285800.0,-0.012142184986188242,1.1666710818414243,4.857166212534255,57.344953702685224,53.84084369364122,-0.40538901718559117,-0.7207653214446523,-3.35781277696298,-3.5469096076913402,11.952039904726258,1.55999755859375,0.4014290473844895,0.5810012817382884,-1.236792323909043,2.3987948873856197,-0.3278955210853738,1.4898980845619505,1.2099990844726491,53.992448933118354,-3.890264267048039,0.9088968028236651,6,-0.45000076293946023,-0.40000152587891336,-4.270000457763679,-5.32500076293946,-7.960002899169929,0,-0.10645307600147746,-3.2222269317170347,46.11999893188477,-1.0400010681192942,46.15999984741211,1.9411421519129362,45.599998474121094,-0.10645307600147746
6976,2008-06-03,44.56999969482422,45.7599983215332,43.9900016784668,45.7599983215332,4595200.0,-0.02172962354314545,1.9747877070437345,1.7499971950768172,51.92117897053551,53.50712201582025,0.36425107443851346,0.28378622430651745,-2.1838724043407467,-2.550452871112739,11.32198056750866,1.7699966430664062,0.2754923386696362,-0.4090003967285156,-2.226794002375847,1.4087932089188158,-1.3178971995521778,0.4998964060951465,2.200000762939453,20.863247159558703,-36.51065637420282,0.9088968028236651,6,0.5400009155273438,0.5900001525878906,-3.1299991607666016,-4.184999465942383,-5.829998016357422,1,-0.06798292124845451,1.1666710818414243,45.56000137329102,-3.2222269317170347,46.11999893188477,-1.0400010681192942,46.15999984741211,-0.06798292124845451
6977,2008-06-04,44.81999969482422,45.34000015258789,44.099998474121094,44.4900016784668,4278900.0,0.005609154177962372,-1.2342283516793193,-0.27730957746569174,44.35574899206305,53.95700125809869,0.17848318255860818,0.058026152623462224,-2.2448482653677218,-2.7953526338149146,11.12823261769908,1.2400016784667969,0.21245214771991527,-0.17250041961669638,-1.9808651328385736,1.6358642936051808,-1.076682776227635,0.7316819369942422,1.883600769042971,29.856056863713704,-24.7864960849749,0.9041823566109373,6,0.29000091552734375,0.3400001525878906,-2.664999008178711,-4.269998550415039,-7.029998779296875,2,-0.10062468434273586,1.9747877070437345,44.56999969482422,1.1666710818414243,45.56000137329102,-3.2222269317170347,46.11999893188477,-0.10062468434273586
6978,2008-06-05,44.20000076293945,45.45000076293945,43.56999969482422,44.95000076293945,5553400.0,-0.013833086481621737,1.1485726492745536,-2.272740934259655,38.40985652808738,53.07391636360277,0.9028306642565767,0.7487025259030418,-1.4262371503681521,-2.159276846657761,10.947151143014716,1.8800010681152344,0.07816501725906733,-0.8129993438720717,-2.572605451177857,0.9466067634337136,-1.6928023975249644,0.06680370978082095,2.438527706909184,19.68752868472846,-30.048500649797635,0.8798030536528929,6,0.9099998474121094,0.9599990844726562,-1.7799997329711914,-3.5699996948242188,-6.869998931884766,3,-0.09728504893298517,-1.2342283516793193,44.81999969482422,1.9747877070437345,44.56999969482422,1.1666710818414243,45.56000137329102,-0.09728504893298517
6979,2008-06-06,42.83000183105469,44.25,42.790000915527344,43.93999862670898,4542100.0,-0.03099545041260443,-1.453782805632936,1.479995727539053,34.507050091126786,51.83777252242681,2.2035648231396223,2.138561706879969,0.1263584461388021,-0.7969714697676835,11.172050325517088,1.4599990844726562,0.004823285100343355,-2.125998306274411,-4.089865046111726,-0.1621315664370968,-3.1079316761930684,-1.144064936355754,3.7447560846557693,1.0444108680084163,-43.9265714663465,0.9819333699186561,6,1.9499988555908203,2.0999984741210938,-0.4100008010864258,-2.200000762939453,-4.3300018310546875,4,-0.06163911023771018,1.1485726492745536,44.20000076293945,-1.2342283516793193,44.81999969482422,1.9747877070437345,44.56999969482422,-0.06163911023771018
6980,2008-06-09,42.18000030517578,43.25,41.16999816894531,43.099998474121094,6112400.0,-0.015176313287187604,2.409835655501914,0.8288295718935097,30.35018776624956,49.11643569457087,2.887586799523717,2.7964748123540275,0.9622606917846426,-0.13648665024486206,11.654226957919114,2.0800018310546875,0.08191726854546033,-2.689999771118167,-4.973247297041027,-0.4067522451953067,-3.831623534079597,-1.5483760081567368,4.243367330527349,22.004403107939307,-18.36739967392079,1.1416237629614308,6,1.789999008178711,1.9399986267089844,0.4099998474121094,-1.5499992370605469,-3.1899986267089844,0,-0.03627308601771473,-1.453782805632936,42.83000183105469,1.1485726492745536,44.20000076293945,-1.2342283516793193,44.81999969482422,-0.03627308601771473
6981,2008-06-10,41.91999816894531,42.290000915527344,41.18000030517578,41.61999893188477,4900600.0,-0.006164109396617601,1.134606849551225,-0.32608677624267385,35.25423129741968,46.30740620722132,2.9008197386269856,3.0315484131063712,1.4028500096365377,0.09762527458440218,12.162461014684881,1.1100006103515625,0.05216329461379132,-2.8355018615722685,-5.46198625356277,-0.2090174695817666,-4.148744057567519,-1.5222596655770175,4.188167298752347,17.5233538655427,-24.26927746887169,1.3132421959952507,6,2.0500011444091797,2.200000762939453,0.6700019836425781,-1.2899971008300781,-1.6999969482421804,1,-0.10305343233589426,2.409835655501914,42.18000030517578,-1.453782805632936,42.83000183105469,1.1485726492745536,44.20000076293945,-0.10305343233589426
6982,2008-06-11,40.22999954223633,41.75,40.22999954223633,41.68999862670898,4146200.0,-0.04031485449732075,-1.0821937135839887,-4.8666759915060105,30.738912664459534,42.81091275496007,4.189553843258302,4.648796130473812,3.199170521293958,1.7684090817599198,12.756639187904135,1.6899986267089844,0.046375622361132685,-4.328000450134276,-7.6410154762558875,-1.0149854240126643,-5.984507963195078,-2.6714929370734737,5.581875887536192,0.0,-44.145943313588845,1.6565075130608047,6,3.270000457763672,3.4200000762939453,2.535000801086426,0.40000152587890625,-0.279998779296875,2,-0.037036984358034264,1.134606849551225,41.91999816894531,2.409835655501914,42.18000030517578,-1.453782805632936,42.83000183105469,-0.037036984358034264
6983,2008-06-12,40.7400016784668,41.4900016784668,40.310001373291016,40.33000183105469,3186700.0,0.012677159881521627,-4.2444369092527445,-0.2808219893920009,30.049758079852054,39.21465312138653,3.162436580609146,3.9415737131448196,2.7762064825960664,1.2234408008135986,12.182356406758974,1.2600021362304688,-0.17379316650941945,-3.5644983291625962,-7.231152748530448,0.10215609020525562,-5.397825538846526,-1.7311711194786668,4.625323680302827,12.686618859595434,-32.20595546974619,1.8333272096839268,6,2.68499755859375,2.9099979400634766,2.5224990844726562,-0.1100006103515625,-0.9500007629394531,3,-0.07241042320571822,-1.0821937135839887,40.22999954223633,1.134606849551225,41.91999816894531,2.409835655501914,42.18000030517578,-0.07241042320571822
6984,2008-06-13,41.88000106811523,42.09000015258789,41.0099983215332,41.09000015258789,3365700.0,0.02798231081691327,-1.273677109517423,1.9268322183868303,40.23210624780254,37.313225626399564,1.5173044462856637,2.5885392318650347,1.7163648238262041,0.07343085884752298,11.402409008234606,1.3499984741210938,-0.460937253878015,-2.2049989700317454,-5.901713951393155,1.4917160113296646,-4.05335646071245,-0.3566414793510404,3.0744982253317303,54.63580383364363,5.404193220578904,1.8483574906807034,6,1.1149978637695384,1.7699985504150462,1.7624998092651438,-1.249999999999993,-3.600002288818345,4,-0.10864372304241943,-4.2444369092527445,40.7400016784668,-1.0821937135839887,40.22999954223633,1.134606849551225,41.91999816894531,-0.10864372304241943
6985,2008-06-16,42.77999877929688,42.93999862670898,41.52999877929688,41.54999923706055,3787600.0,0.02148991614679918,-1.220471400293764,1.55695964151547,36.28866165879551,35.57627925842845,0.2028217841809905,1.5199554709393084,0.9173398277805873,-0.834319682613966,10.837825769009543,1.4099998474120952,-0.8218151128707092,-1.148501205444326,-4.784422619140166,2.487420208251514,-2.966461912292246,0.669459501403594,1.7965405340532286,94.09594459537502,46.5044670238874,1.8179607068479202,6,0.06000137329100852,0.8700008392333913,0.9725027084350515,-2.1499977111816477,-3.6800003051757884,0,-0.10004672513848134,-1.273677109517423,41.88000106811523,-4.2444369092527445,40.7400016784668,-1.0821937135839887,40.22999954223633,-0.10004672513848134
6986,2008-06-17,41.790000915527344,43.060001373291016,41.75,42.75,3104200.0,-0.023141605704033896,-1.5192311924586437,-0.7804873510174035,31.908841404214527,34.193289526445284,0.8459691068931932,2.2778380078422344,1.9137801686629174,0.15438456515529708,10.018062142542181,1.3100013732910156,-1.2416115385616848,-1.916999053955081,-5.504568139169606,1.6705700312594445,-3.7107835965623437,-0.12321451134781825,2.438815216133662,55.123687771948646,13.141485298656931,1.7937845426072625,6,1.0499992370605469,1.8599987030029297,1.952500343322754,-1.1599998474121094,-3.7600021362304616,1,-0.06700165531750901,-1.220471400293764,42.77999877929688,-1.273677109517423,41.88000106811523,-4.2444369092527445,40.7400016784668,-0.06700165531750901
6987,2008-06-18,40.459999084472656,41.63999938964844,40.349998474121094,41.560001373291016,4473900.0,-0.03182583876327494,1.0476232285097533,1.145836810274261,24.778755983251827,32.67872279924133,1.6678579856056146,3.464941101305328,3.2868056419202603,1.4721523703833839,10.60835119488582,1.44000244140625,-1.637183211016989,-3.0435009002685547,-6.887102269356049,0.8001004688189397,-4.965301584812302,-1.1217002157248075,3.448911720034374,5.454462224786932,-29.044715749607256,1.9218006845437476,6,1.7800006866455078,3.190000534057617,3.2825021743774414,0.17000198364257812,-3.2199974060058594,2,-0.005931731814142083,-1.5192311924586437,41.790000915527344,-1.220471400293764,42.77999877929688,-1.273677109517423,41.88000106811523,-0.005931731814142083
6988,2008-06-19,41.2599983215332,41.65999984741211,39.79999923706055,40.4900016784668,4335800.0,0.019772596519102903,1.3694279896784476,-0.6999954917307939,29.850739659195,32.161354973471134,0.4547879710339515,2.5698754437891083,2.4968143432018124,0.6497570532882619,11.530731754676982,1.8600006103515625,-1.9137775824522691,-2.099501609802246,-6.056812963523861,1.8578097439193684,-4.078157286663057,-0.12084593294143531,2.3545995819921686,44.78521864285798,15.430058467012898,1.978655676860808,6,0.2650012969970703,2.1750011444091797,2.4825029373168945,-0.6299972534179688,-4.939998626708984,3,-0.03174982093758527,1.0476232285097533,40.459999084472656,-1.5192311924586437,41.790000915527344,-1.220471400293764,42.77999877929688,-0.03174982093758527
6989,2008-06-20,40.06999969482422,40.88000106811523,39.72999954223633,40.86999893188477,3733900.0,-0.028841460860843937,1.8048697658623585,-1.038964577656685,28.36878537200218,31.941199151888092,1.3545540152005344,3.5745522718795115,3.6625671124231687,1.8221878081153235,12.49715186473731,1.529998779296875,-2.183482011164422,-3.0555002212524442,-7.214920441126878,1.1039199986219899,-5.135210331189661,-0.9757901113152272,3.1631383420546726,10.210209178179486,-15.366378878052313,2.0797101099372153,6,1.3250007629394531,3.3299999237060547,3.9925012588500977,0.8800010681152344,-3.0600013732910156,4,-0.006987740989003344,1.3694279896784476,41.2599983215332,1.0476232285097533,40.459999084472656,-1.5192311924586437,41.790000915527344,-0.006987740989003344
6990,2008-06-23,39.79999923706055,40.650001525878906,39.150001525878906,40.209999084472656,3460900.0,-0.006738219611180818,1.325572867843403,0.5125002980235035,30.07518173992939,31.365749201055838,1.398516837034137,3.711955586490049,3.9585217789158946,2.0798975255121164,13.966536930809898,1.5,-2.378215828640826,-3.1205005645751953,-7.51660625197534,1.275605122824949,-5.318553408275264,-0.9224477208751267,3.0127621804612374,16.6239830319137,-9.15435941815877,2.198052843700071,6,1.305002212524414,3.3100013732910156,4.2625017166137695,1.1500015258789062,-2.0400009155273438,0,-0.0381909670075643,1.8048697658623585,40.06999969482422,1.3694279896784476,41.2599983215332,1.0476232285097533,40.459999084472656,-0.0381909670075643
6991,2008-06-24,40.900001525878906,41.7400016784668,39.900001525878906,39.959999084472656,4631900.0,0.027638248992579717,-2.471706397190073,-2.2926897347388793,34.71139523299709,31.80713615311557,0.15490189763562512,2.376218795316234,2.908107066002543,0.9757922796517562,14.726531473317914,1.94000244140625,-2.4020626399236704,-1.7934984207153306,-6.1099601793240765,2.5229633378934153,-3.951729300019707,0.3647324585890459,1.3999735068128771,67.56756358687568,40.557447658765,2.1582308793043734,6,0.2049999237060547,2.2099990844726562,3.16249942779541,0.049999237060546875,-3.3100013732910156,1,-0.044009852924305815,1.325572867843403,39.79999923706055,1.8048697658623585,40.06999969482422,1.3694279896784476,41.2599983215332,-0.044009852924305815
6992,2008-06-25,41.150001525878906,41.84000015258789,40.93999862670898,41.25,3448000.0,0.006112469209611504,-2.4615158895506823,-0.1063810791507045,37.75100783069977,32.66283056987643,0.05490173723573122,1.871705956474763,2.754176098157423,0.6857382759366715,15.415726446360505,0.9399986267089844,-2.319548457654747,-1.3209985733032212,-5.4618294098826325,2.81983226327619,-3.391413991592927,0.7494168449864844,0.7089772158590719,74.3494803358637,44.49582882081218,2.070415418289705,6,-0.04500007629394531,1.8099994659423828,3.0074987411499023,-0.10500144958496094,-5.0500030517578125,2,-0.07582023404348792,-2.471706397190073,40.900001525878906,1.325572867843403,39.79999923706055,1.8048697658623585,40.06999969482422,-0.07582023404348792
6993,2008-06-26,39.459999084472656,40.709999084472656,39.33000183105469,40.599998474121094,3742000.0,-0.04106931661578239,1.0294068148414097,11.400167849240864,36.80500540689096,32.28204158755292,1.7257192974279576,3.197987211115276,4.414270896457651,2.340621599187969,15.99468800608893,1.8199996948242188,-2.353981712179497,-2.6760009765624986,-6.640546149613385,1.2885441964883881,-4.658273563087938,-0.6937283900370588,2.3800010681152344,11.524078693415886,-21.066035145924793,1.9822725865254416,6,1.6450023651123047,3.500001907348633,4.697501182556152,1.585000991821289,-3.479999542236328,3,-0.056259438862466093,-2.4615158895506823,41.150001525878906,-2.471706397190073,40.900001525878906,1.325572867843403,39.79999923706055,-0.056259438862466093
6994,2008-06-27,39.709999084472656,39.91999816894531,38.900001525878906,39.59000015258789,3852900.0,0.006335529797272033,2.7777856269912475,-0.10526227730856233,40.01616543138759,32.696208673396484,1.2689805514330814,2.5751741849023944,4.158573440566684,2.0808696950706036,16.47457972186471,1.0199966430664062,-2.176126891636997,-2.1055009841918917,-5.7362908466895846,1.5252888783058012,-3.920895915440738,-0.29010605294304526,2.1300010681152344,27.550950236342665,-6.114708581809261,1.8153949312488449,6,1.2700023651123047,3.125001907348633,4.815000534057617,1.335000991821289,-3.1499977111816406,4,-0.08536891130209046,1.0294068148414097,39.459999084472656,-2.4615158895506823,41.150001525878906,-2.471706397190073,40.900001525878906,-0.08536891130209046
6995,2008-06-30,40.709999084472656,41.68999862670898,39.56999969482422,39.90999984741211,5405900.0,0.02518257423962056,-1.864864307567785,6.666719649044728,45.38520584233517,34.19358249985434,-0.06205354934450469,1.2576757809144397,3.1553519013139066,1.0872124099459342,17.208335888889863,2.1199989318847585,-1.9972705474454884,-0.8630008697509766,-4.063074311911471,2.337072572409518,-2.4630375908312274,0.7370358513292743,-1.80999755859375,61.56457156647892,24.788892922085438,1.6000367210802477,6,-0.3399982452392578,2.125001907348633,3.945000648498535,0.33500099182128906,-3.75,0,-0.09088678079461521,2.7777856269912475,39.709999084472656,1.0294068148414097,39.459999084472656,-2.4615158895506823,41.150001525878906,-0.09088678079461521
6996,2008-07-01,41.540000915527344,41.7599983215332,40.40999984741211,40.599998474121094,5007200.0,0.020388156465747986,-1.0454527064127388,1.1750041723291134,55.346942715721056,37.59004769235091,-1.0406865426746634,0.19925073643296543,2.3078508108935125,0.2625362784448413,18.350937338958012,1.3499984741210938,-2.0053218182077472,0.11850090026855753,-2.754321644622671,2.991323445159786,-1.317910372177053,1.5549121727141682,-2.6399993896484375,89.79593955129278,46.37033680277224,1.436411272445613,7,-1.1700000762939453,1.2950000762939453,3.1374988555908203,-0.49500083923339844,-3.7600021362304616,1,-0.09099669019461198,-1.864864307567785,40.709999084472656,2.7777856269912475,39.709999084472656,1.0294068148414097,39.459999084472656,-0.09099669019461198
6997,2008-07-02,40.310001373291016,42.02999877929688,40.20000076293945,41.5099983215332,4116700.0,-0.029610002771486732,-1.5774653184470502,-1.2765891825206155,48.342327429817814,39.64466855575344,0.18528270112742717,1.132091383187877,3.566949694078687,1.4816619305558802,19.48831630329879,1.829998016357429,-2.0824384662805002,-0.8859987258911133,-3.308302737609864,1.5363052858276376,-2.0971507317504887,0.32515327996826215,-1.2955999755859366,45.047957977355445,-2.1723167039028723,1.2111520058593748,7,0.154998779296875,2.5249996185302734,4.367498397827148,0.7349987030029297,-1.8600006103515625,2,-0.06747708082454618,-1.0454527064127388,41.540000915527344,-1.864864307567785,40.709999084472656,2.7777856269912475,39.709999084472656,-0.06747708082454618
6998,2008-07-03,39.900001525878906,40.68000030517578,39.20000076293945,40.47000122070313,2481400.0,-0.01017116927422812,1.989904516765438,0.47500095367674766,41.91176768496842,41.149444368305254,0.42698097345936503,1.2684634671961135,3.955461928676236,1.8746209279542967,20.538673183600256,1.4799995422363281,-2.03723941987716,-1.0809986114501982,-3.1124350794574056,0.9504378565570093,-2.0967168454538054,-0.06528037744659088,-0.7046642852783194,31.94890982437745,-13.74125437611993,1.0157182340036044,7,0.5649986267089844,2.934999465942383,4.777498245239258,1.144998550415039,-0.40000152587890625,3,-0.0952381680811003,-1.5774653184470502,40.310001373291016,-1.0454527064127388,41.540000915527344,-1.864864307567785,40.709999084472656,-0.0952381680811003
6999,2008-07-07,40.18999862670898,41.400001525878906,39.459999084472656,40.13000106811523,4184400.0,0.007268097487213909,-1.771429038533878,-0.10525893108109785,38.86500466586955,42.12609136007637,0.17410477210790276,0.8121841288623486,3.5940338077258076,1.5766008125104207,20.991191807796795,1.94000244140625,-1.7675551705322405,-0.6590013504028391,-2.5205447037194233,1.202542002913745,-1.5897730270611277,0.2717703262554494,-0.9899978637695241,34.98228119056347,-4.395480784776211,0.9307716766582911,7,0.27500152587891336,2.645002365112312,4.66250133514405,0.855001449584968,-0.43999862670897727,0,-0.1047524067760186,1.989904516765438,39.900001525878906,-1.5774653184470502,40.310001373291016,-1.0454527064127388,41.540000915527344,-0.1047524067760186
7000,2008-07-08,40.650001525878906,40.65999984741211,39.22999954223633,40.11999893188477,3944500.0,0.011445705769798753,4.200008322987397,8.83373601220741,44.86487043783078,43.25425527172456,-0.17058421573372584,0.24420074459281693,3.0435835149523243,1.0916884618929217,20.653547149607206,1.4300003051757812,-1.592860992606603,-0.1224985122680664,-1.8763739843146112,1.6313769597784784,-0.9994362482913388,0.754439223755206,1.3799972534179759,51.23681198921087,13.278641314827787,0.8769377360232736,7,-0.18500137329101562,2.1099987030029297,4.497498512268066,0.39499855041503906,-1.1400032043457031,1,-0.10061500612697605,-1.771429038533878,40.18999862670898,1.989904516765438,39.900001525878906,-1.5774653184470502,40.310001373291016,-0.10061500612697605
7001,2008-07-09,37.599998474121094,40.02999877929688,37.540000915527344,39.959999084472656,6355500.0,-0.07503082256506433,-1.0080662527918152,-4.452809546773057,38.845557814352304,43.37587193657485,2.6396760114090796,3.1136020358429732,5.956161690112246,4.121466879527169,20.600607201818487,3.1100006103515625,-1.360426212582425,-2.9565015792846694,-5.12936146576309,-0.7836416928062491,-4.0429315225238796,-1.8700716360454592,4.374000320434575,1.3362491567730852,-39.050766389130544,1.0864299432392113,7,2.1850013732910156,4.05000114440918,7.535001754760742,3.4450016021728516,2.0900001525878835,2,-0.01702126105374524,4.200008322987397,40.650001525878906,-1.771429038533878,40.18999862670898,1.989904516765438,39.900001525878906,-0.01702126105374524
7002,2008-07-10,38.7400016784668,38.93999862670898,37.77000045776367,37.810001373291016,5072400.0,0.0303192353885422,-1.3168231570518734,-0.3940678240067242,40.4255528842391,43.778154989613526,1.2537036905448105,1.956562442994752,4.69011424102824,2.97740275006322,20.086570402408405,1.3400001525878835,-1.117922484755681,-1.7419984817504854,-4.05936220580503,0.5753652423040592,-2.9006803437777577,-0.5833166197232131,3.0566372009277387,31.088097751107846,-8.381427940716755,1.1586818620272707,7,1.0449981689453125,2.7549991607666016,6.394998550415039,2.3049983978271484,1.0699996948242188,3,-0.024780662301920442,-1.0080662527918152,37.599998474121094,4.200008322987397,40.650001525878906,-1.771429038533878,40.18999862670898,-0.024780662301920442
7003,2008-07-11,37.790000915527344,38.59000015258789,37.02999877929688,37.400001525878906,5159700.0,-0.024522476039733898,-1.7610524467970405,0.4193540448083218,41.17648448258351,43.90707932863529,2.170113802795605,2.8187432807468085,5.566520621740125,3.9310298542455087,19.667092598101966,1.7100028991699148,-1.0323778811798334,-2.544499206542966,-5.150302423064204,0.061304009978272234,-3.847400814803585,-1.2415975982823468,3.836372445312506,17.39134230121236,-24.714374264815774,1.3029016082606204,7,1.7399978637695384,3.4499988555908203,7.344999313354492,3.6199989318847656,1.3199996948242188,4,0.017464933353333878,-1.3168231570518734,38.7400016784668,-1.0080662527918152,37.599998474121094,4.200008322987397,40.650001525878906,0.017464933353333878
7004,2008-07-14,37.33000183105469,38.33000183105469,36.93999862670898,38.20000076293945,4113000.0,-0.012172507894373963,1.4601803371109054,-2.2307699831761805,40.57972869991105,43.373137423921506,2.522248208051785,3.078211645623611,5.886422632855613,4.356091138432582,19.739992342948455,1.3900032043457102,-1.0417439834335411,-2.776998329162595,-5.600091502820554,0.046094844495364384,-4.188544915991571,-1.3654517423336188,4.020589054892582,10.483953665799985,-33.40561853776926,1.411546586828979,7,2.154996871948242,3.2649974822998047,7.804998397827148,4.244998931884766,0.9699974060058594,0,0.05813013829375446,-1.7610524467970405,37.790000915527344,-1.3168231570518734,38.7400016784668,-1.0080662527918152,37.599998474121094,0.05813013829375446
7005,2008-07-15,38.5,39.599998474121094,36.95000076293945,37.16999816894531,8163500.0,0.031342033526823965,-1.994353375259163,-1.5287396137066187,40.89529559544552,41.767398855002,1.1239941856098952,1.6560317517106569,4.59444908042893,3.14738499059105,20.134234879836182,2.6499977111816406,-0.8813679582510971,-1.3930002212524428,-4.003844810905811,1.2178443684009252,-2.698422516079127,-0.08757792642575879,2.4977435052082058,50.48547884324558,9.194818439377784,1.3054222948266836,7,0.9849987030029297,1.5949993133544922,6.3550004959106445,3.075000762939453,0.5800018310546875,1,0.032467532467532534,1.4601803371109054,37.33000183105469,-1.7610524467970405,37.790000915527344,-1.3168231570518734,38.7400016784668,0.032467532467532534
7006,2008-07-16,38.9900016784668,39.15999984741211,37.20000076293945,38.0,4196500.0,0.012727316323812854,1.9473714402081164,0.7443611394743183,41.952316318336536,41.057397620392976,0.26176287384291186,0.9966019463376341,4.009184680264752,2.627678226576961,20.641089195489943,1.9599990844726562,-0.7797346738960016,-0.7629985809326172,-3.2425237874610886,1.7165266255958542,-2.0027611841968493,0.47676402233161497,1.6831222364614717,77.06778832157619,38.30818758285051,1.2397626032642342,7,0.17999839782714844,1.0099983215332031,5.054997444152832,2.924997329711914,0.01999664306640625,2,0.013336666342171233,-1.994353375259163,38.5,1.4601803371109054,37.33000183105469,-1.7610524467970405,37.790000915527344,0.013336666342171233
7007,2008-07-17,40.22000122070313,40.650001525878906,38.86999893188477,39.27000045776367,5322800.0,0.03154653729896184,-1.034284244462715,0.9595951033241826,52.93210548809853,42.28187959851854,-1.0977901188104298,-0.26593410645697446,2.6968957806985614,1.36572314433257,20.038979026583714,1.7800025939941335,-0.8037613190004009,0.47900085449219176,-1.988411066703172,2.9464127756875556,-0.7547051061054901,1.7127068150898737,-3.280002593994155,88.40970433548767,44.296312619010465,1.233705960597681,7,-1.0500011444091868,-0.2200012207031321,3.824997901916497,1.6949977874755788,-0.5300025939941548,3,-0.013177587715271777,1.9473714402081164,38.9900016784668,-1.994353375259163,38.5,1.4601803371109054,37.33000183105469,-0.013177587715271777
7008,2008-07-18,39.95000076293945,40.47999954223633,39.02000045776367,40.150001525878906,3829900.0,-0.006713089248358783,2.3953593591284714,-0.21052694981066913,50.924505184370574,43.621824100574216,-0.9163113358459611,-0.1044633005682769,2.904273589861269,1.5798389213527813,19.130932592068024,1.4599990844726562,-1.0679678217897006,0.2745002746582017,-2.0905567178432136,2.639557267159617,-0.9080282215925095,1.457028770908913,-2.935802078247079,81.13206965158787,33.48098091329982,1.182528496250708,7,-1.1500015258789062,0.049999237060546875,3.6249990463256836,1.9649982452392578,-0.920001983642571,4,-0.003504365130784004,-1.034284244462715,40.22000122070313,1.9473714402081164,38.9900016784668,-1.994353375259163,38.5,-0.003504365130784004
7009,2008-07-21,39.790000915527344,40.77000045776367,39.63999938964844,40.040000915527344,3268200.0,-0.004005002361865739,-3.109071993341656,1.2499952316466079,46.21088287880645,43.77138103846039,-0.9152683407816014,0.03529372175124479,2.9926975974738,1.6835741008453056,18.070538342066783,1.1300010681152344,-1.1530337275104898,0.12850036621093608,-2.230029952374437,2.4870306847963093,-1.050764793081747,1.3077655255036191,-2.70308617401124,74.34555967205584,27.279009664492804,1.1792651592926848,7,-0.9350013732910156,0.20999908447265625,3.7474985122680664,2.529998779296875,-0.8300018310546875,0,-0.01708972831187905,2.3953593591284714,39.95000076293945,-1.034284244462715,40.22000122070313,1.9473714402081164,38.9900016784668,-0.01708972831187905
7010,2008-07-22,38.27999877929688,39.5,37.81999969482422,38.75,6044000.0,-0.037949286290194784,-1.4172676875789012,1.8800048828124716,37.28549035197558,43.59804020930742,0.24942420426268797,1.5026227802696681,4.414358443028725,3.1487170515339287,17.042072354584864,1.970001220703125,-1.156470815937098,-1.3055017471313377,-3.7419143466628597,1.1309108524001843,-2.5237080468970987,-0.0872954473655767,-1.0457606091308733,30.25204786216673,-10.938206166424369,1.218206299765762,7,0.575000762939446,1.720001220703118,5.042500495910637,4.645000457763665,0.7100028991699148,1,0.0005224780146670938,-3.109071993341656,39.790000915527344,2.3953593591284714,39.95000076293945,-1.034284244462715,40.22000122070313,0.0005224780146670938
7011,2008-07-23,39.099998474121094,39.150001525878906,38.2400016784668,38.36999893188477,4757500.0,0.02142110033889799,1.1927558012877963,-1.5531864813973202,45.124890531164766,44.12018883674361,-0.3748431226305513,0.5700856933851952,3.503730842748034,2.3058945549061463,16.862341324232965,0.9099998474121094,-1.1316191093085735,-0.39550189971923544,-2.7593659978215825,1.9683621983831117,-1.5774339487704054,0.7864301493319346,-1.724329812451181,43.38977790708952,2.5764797345862007,1.1819320490511729,7,-0.24499893188476562,0.9000015258789062,4.145001411437988,4.055002212524414,-0.009998321533203125,2,-0.0005114231162858252,-1.4172676875789012,38.27999877929688,-3.109071993341656,39.790000915527344,2.3953593591284714,39.95000076293945,-0.0005114231162858252
7012,2008-07-24,38.02999877929688,39.02000045776367,37.2400016784668,39.0,4419800.0,-0.02736572216319666,2.5247426029021853,-1.3287696287199886,42.84620620251334,44.305713472291366,0.6524649063188122,1.4697107191756018,4.469767689371004,3.352685222968269,16.937158930173997,1.8599967956542969,-1.2706765060140697,-1.3095014572143455,-3.624937258299191,1.0059343438705,-2.4672193577567683,-0.15178355667192278,2.7400016784667898,22.379529008999864,-18.74725553590051,1.157717900542422,7,0.825000762939446,1.4549999237060476,5.2150011062622,5.125001907348626,-0.9699974060058665,3,0.025769118424737503,1.1927558012877963,39.099998474121094,-1.4172676875789012,38.27999877929688,-3.109071993341656,39.790000915527344,0.025769118424737503
7013,2008-07-25,37.2400016784668,38.15999984741211,36.90999984741211,38.08000183105469,4173500.0,-0.020772998322054925,1.500009536779544,0.8659784489539154,39.13045189379802,44.144682716056586,1.5156241142338303,2.19753222971066,5.091930772123263,4.114324529526996,16.244311546496164,1.25,-1.0987769216154248,-1.9884986877441406,-4.4853539227285495,0.5083565472402682,-3.236926305236345,-0.7400710702519362,3.4593988037109398,8.549268882748478,-31.97690353013037,1.2484276174922058,7,1.5999984741210938,2.2299976348876953,5.704998016357422,5.914999008178711,-0.7800025939941406,4,0.0657893887705927,2.5247426029021853,38.02999877929688,1.1927558012877963,39.099998474121094,-1.4172676875789012,38.27999877929688,0.0657893887705927
7014,2008-07-28,36.31999969482422,37.22000122070313,36.150001525878906,36.97000122070313,5109500.0,-0.024704670842551235,-1.1616202094620254,0.7738111997674936,34.56878170642777,43.44173672838795,2.544915749847455,3.004588952600024,5.8151184461884995,4.997776316957371,15.44483474692084,1.0900001525878906,-1.0524419203141733,-2.7390007019042955,-5.53997005113839,0.0619686473297989,-4.139485376521343,-1.3385160272872483,4.227824761962893,5.074574518721632,-32.688271457828606,1.400484674617046,7,2.1400012969970703,2.770000457763672,6.159999847412109,6.835000991821289,-1.3699989318847727,0,0.07461451286462562,1.500009536779544,37.2400016784668,2.5247426029021853,38.02999877929688,1.1927558012877963,39.099998474121094,0.07461451286462562
7015,2008-07-29,37.0099983215332,37.290000915527344,36.20000076293945,36.61999893188477,3870300.0,0.018997759705579265,1.294726106056104,-0.5999976524994837,47.47215058997046,44.05505164745839,1.811870999550969,2.1325182263196254,4.943871140790705,4.285407053299039,15.919282788460531,1.0900001525878906,-0.9322107101720931,-1.864002037048337,-4.694434464782077,0.966430390685403,-3.279218250915207,-0.448785823181467,3.273956759399418,28.66655985514323,-13.13790729883912,1.4152162138668691,7,1.450002670288086,2.0800018310546875,5.3875017166137695,6.145002365112305,-2.859996795654297,1,0.052688485581608324,-1.1616202094620254,36.31999969482422,1.500009536779544,37.2400016784668,2.5247426029021853,38.02999877929688,0.052688485581608324
7016,2008-07-30,37.7599983215332,38.52000045776367,37.18999862670898,37.43999862670898,4051800.0,0.020264794218151527,-2.2439081122823605,0.820513322117487,45.65601301867038,43.24659692863304,0.9711760904915181,1.1434344430315875,4.007606772695041,3.507111258796911,16.12953066294927,1.5100021362304688,-0.7371129312304703,-0.92500190734863,-3.4990800681962355,1.6490762534989756,-2.2120409877724327,0.3620371730751728,2.2759195460961976,56.09747020348161,12.403021496238402,1.2870390804238026,7,0.7000026702880859,1.3300018310546875,4.347502708435059,5.350002288818359,-3.979999542236328,2,0.032574242892171146,1.294726106056104,37.0099983215332,-1.1616202094620254,36.31999969482422,1.500009536779544,37.2400016784668,0.032574242892171146
7017,2008-07-31,37.59000015258789,38.9900016784668,36.77999877929688,37.18000030517578,4893300.0,-0.0045020703522745675,-2.652888601648859,1.2812507450587418,49.047615068568305,43.03805358243278,0.8145325862600004,1.1586113340186586,4.040006977560978,3.6635049864088955,16.4239917611527,2.2100028991699148,-0.6292622382611697,-0.9590000152587876,-3.457900759352249,1.5399007288346738,-2.2084503873055183,0.29045035678794306,2.212762734536483,50.70417427255474,3.530436769395763,1.2494503720467292,7,0.8700008392333984,1.5,4.517500877380371,5.520000457763672,-3.509998321533196,3,0.039904229686381854,-2.2439081122823605,37.7599983215332,1.294726106056104,37.0099983215332,-1.1616202094620254,36.31999969482422,0.039904229686381854
7018,2008-08-01,36.099998474121094,38.29999923706055,35.77000045776367,37.38999938964844,7954900.0,-0.03963824614042244,-1.5948746038577408,-3.1463448673694394,44.66607334277358,42.86640807842913,1.90087685596815,2.4762902273631653,5.384832539871667,5.11273757610045,16.38053319118535,2.529998779296875,-0.6113700070412449,-2.2590015411376925,-4.899248813398955,0.3812457311235704,-3.579125177268324,-0.938877905007061,3.4835987313285486,10.24838171599708,-39.84930295778473,1.3201236361306332,8,1.5350017547607422,2.8000011444091797,5.932502746582031,7.010002136230469,-2.729999542236321,4,0.026592879217380405,-2.652888601648859,37.59000015258789,-2.2439081122823605,37.7599983215332,1.294726106056104,37.0099983215332,0.026592879217380405
7019,2008-08-04,35.97999954223633,36.54999923706055,35.79999923706055,36.15999984741211,4177100.0,-0.0033240702758142726,-1.7777730682829653,0.1395350212617472,37.97709652749695,42.943253209042616,1.5908908825958363,2.3871029214368775,5.335602588956263,5.256800076711961,16.85086872754579,0.75,-0.8880785870867385,-2.1685005187988295,-4.864801478093391,0.5278004404957315,-3.51665099844611,-0.820350039151549,3.2985099233984343,6.521708225526712,-41.72887079983383,1.3481504796472805,8,1.480001449584961,2.9200000762939453,6.052501678466797,7.130001068115234,-2.3199996948242188,0,0.013340732305259229,-1.5948746038577408,36.099998474121094,-2.652888601648859,37.59000015258789,-2.2439081122823605,37.7599983215332,0.013340732305259229
7020,2008-08-05,36.560001373291016,36.560001373291016,35.90999984741211,36.43000030517578,4685100.0,0.016120117799719003,8.999941312831949,-0.7222269317170347,38.50520163039516,42.207732220068216,0.8283604503540403,1.5652278559199928,4.61702459782768,4.699848307091287,17.214105275689107,0.6500015258789062,-1.1266928322585912,-1.3839986801147433,-3.8955340897012363,1.1275367294717498,-2.639766384907986,-0.1282309753215003,2.4378273717140573,24.534180622292986,-19.24209403691372,1.255767704793246,8,0.8349990844726562,2.339998245239258,5.347499847412109,6.424999237060547,-3.4300003051757812,1,-0.0440372141650891,-1.7777730682829653,35.97999954223633,-1.5948746038577408,36.099998474121094,-2.652888601648859,37.59000015258789,-0.0440372141650891
7021,2008-08-06,36.959999084472656,37.2400016784668,35.939998626708984,36.61000061035156,3859600.0,0.010940856021790513,1.8571380663335457,2.6922738343261248,33.26487242693908,41.14313957833774,0.1037957976185595,1.1750711022082356,4.030595289666891,4.355957884920237,16.54035629046808,1.3000030517578125,-1.2970190403398618,-0.9520009994506822,-3.4980625151835483,1.594060516282184,-2.2250317573171188,0.32102975841575443,1.7796033975531032,36.956465080132304,-1.1254849625903418,1.2730307578664342,8,0.4200019836425781,1.9400005340576172,4.6425018310546875,6.025001525878906,-4.029998779296875,2,-0.07602807435604797,8.999941312831949,36.560001373291016,-1.7777730682829653,35.97999954223633,-1.5948746038577408,36.099998474121094,-0.07602807435604797
7022,2008-08-07,37.77999877929688,38.86000061035156,36.5099983215332,36.91999816894531,6631000.0,0.022186139478794553,-1.7976212642086093,2.457155313351519,39.45576970343596,41.17928600163084,-0.8441691569393512,0.2945652995850949,3.0246905878347903,3.6063449748207006,15.625012660998536,2.3500022888183594,-1.202140218622091,-0.08400115966796307,-2.600360113417217,2.432357794081291,-1.3421806365425937,1.1741783172066675,-2.0099983215332102,65.04848615783486,31.073176847866883,1.2581794768746286,8,-0.39999771118164773,1.1200008392333913,3.8225021362304616,5.20500183105468,-5.479999542236328,3,-0.10587612835477311,1.8571380663335457,36.959999084472656,8.999941312831949,36.560001373291016,-1.7777730682829653,35.97999954223633,-0.10587612835477311
7023,2008-08-08,38.45000076293945,38.560001373291016,37.22999954223633,37.400001525878906,3766800.0,0.01773430400452325,1.0944903175809422,1.2209284789127133,43.79629515162539,42.20456527331947,-1.4801346829595374,-0.3409358842036312,2.1546828401602056,2.9867509616417536,14.309681669265714,1.3300018310546875,-1.2868319741335057,0.5530008316040025,-1.9765482209823162,3.082549884190321,-0.7117736946891569,1.8177753578971618,-2.6182003021240234,86.60131818924131,55.34770096262377,1.2647745262931605,8,-1.0699996948242188,0.13500022888183594,3.1999998092651367,4.534999847412109,-5.400001525878899,4,-0.11365406619437157,-1.7976212642086093,37.77999877929688,1.8571380663335457,36.959999084472656,8.999941312831949,36.560001373291016,-0.11365406619437157
7024,2008-08-11,39.5,40.459999084472656,38.290000915527344,38.45000076293945,4897700.0,0.02730817207349978,-2.1678830084341074,1.0,55.89942772142219,43.140929399036324,-2.2703668079842885,-1.2859606597549842,0.9140447827106541,2.0185262093948353,13.26653379101006,2.1699981689453125,-1.2311632277526883,1.4945001602172852,-1.1174607976837478,4.106461118118318,0.18851968126676866,2.8004806391678017,-3.607635536193847,78.90111548473911,45.55777097294901,1.3059804789505167,8,-1.385000228881836,-0.9149990081787109,2.15000057220459,3.4850006103515625,-7.400001525878913,0,-0.15518990045861336,1.0944903175809422,38.45000076293945,-1.7976212642086093,37.77999877929688,1.8571380663335457,36.959999084472656,-0.15518990045861336
7025,2008-08-12,39.75,40.27000045776367,39.540000915527344,39.63000106811523,3572700.0,0.006329113924050667,-3.866675991505919,0.11428478007346698,53.326518675624115,43.99320780536452,-2.3365354881305223,-1.5151971751038715,0.4904335817722867,1.8489121858362836,13.160387935138951,0.7700004577636719,-1.0359517120896555,1.6820001602172852,-1.0373937589895021,4.4013940794240725,0.32230320061388795,3.0416971198206824,-3.6749301513671853,84.29205724408405,50.06238452657003,1.359696959603395,8,-1.635000228881836,-1.4799995422363281,1.9000005722045898,3.2350006103515625,-5.959999084472656,1,-0.15320755100850036,-2.1678830084341074,39.5,1.0944903175809422,38.45000076293945,-1.7976212642086093,37.77999877929688,-0.15320755100850036
7026,2008-08-13,39.5099983215332,40.810001373291016,38.88000106811523,40.47999954223633,5165100.0,-0.006037778074636346,1.368091440125823,-8.08341545601885,58.27740363300895,45.01873986808015,-2.0363329976277598,-1.3009411422715544,0.5823713279519325,2.1446099692316167,12.878883373187227,1.9300003051757884,-0.6720554545229405,1.4159986495971708,-1.3500547053905123,4.182052004584854,0.0329719721033328,2.799025327091009,-3.259531303466794,69.767392345771,32.63265024139804,1.383026677493841,8,-1.2199974060058594,-1.2199974060058594,2.10250186920166,3.4750022888183594,-5.1799964904785085,2,-0.16147804415220213,-3.866675991505919,39.75,-2.1678830084341074,39.5,1.0944903175809422,38.45000076293945,-0.16147804415220213
7027,2008-08-14,39.68999862670898,40.0,38.68000030517578,39.18999862670898,3562000.0,0.00455581657359061,1.3571365317674648,-0.5154632688375019,64.70586080250585,47.24538291916151,-2.1088947803700293,-1.6049715106986113,0.24528647194956932,2.021119493671385,13.574771312413143,1.3199996948242188,-0.5669114783964275,1.6224990844726506,-1.0668866001587958,4.311884769104097,0.2778062421569274,2.9671919267883737,-3.165959547329095,68.71502307997201,26.80922989499365,1.344692842315724,8,-1.384998321533196,-1.3999977111816335,1.0275011062622141,2.615001678466804,-7.759998321533196,3,-0.17031994344751944,1.368091440125823,39.5099983215332,-3.866675991505919,39.75,-2.1678830084341074,39.5,-0.17031994344751944
7028,2008-08-15,39.810001373291016,39.97999954223633,39.27999877929688,39.650001525878906,2778000.0,0.003023500900332099,1.8000244142487376,0.31999969482421875,73.173973945576,51.15614707672586,-1.840877933314296,-1.8298160541296085,-0.0136576495621199,1.9652849696262678,14.308265900579478,0.700000762939446,-0.4804019850333674,1.7495018005371108,-0.919907744155374,4.418911345229596,0.4147970281908684,3.084206572883353,-3.0288045562764623,60.31746752588165,13.184660022730299,1.3347047723462409,8,-1.4500007629394531,-1.5200004577636719,0.8299989700317383,2.4949989318847656,-8.39000129699707,4,-0.18864611598001624,1.3571365317674648,39.68999862670898,1.368091440125823,39.5099983215332,-3.866675991505919,39.75,-0.18864611598001624
7029,2008-08-18,39.11000061035156,39.97000122070313,38.61999893188477,39.959999084472656,3557100.0,-0.017583540286162602,2.103443739969958,-5.312495529647379,63.925735884490635,53.98065088273646,-0.7266052941585457,-1.247322115517811,0.5805689157292306,2.723959186895243,15.105248935686804,1.3500022888183594,-0.4391717904362906,1.0835010528564482,-1.5093822140336783,3.6763843197465746,-0.2129405805886151,2.3799426863015114,-2.087075519960422,22.374480923050946,-25.974949974957703,1.2964416334450632,8,-0.7350006103515625,-0.8199996948242188,1.274998664855957,2.9399986267089844,-7.190000534057617,0,-0.15494761643361,1.8000244142487376,39.810001373291016,1.3571365317674648,39.68999862670898,1.368091440125823,39.5099983215332,-0.15494761643361
7030,2008-08-19,38.29999923706055,39.16999816894531,38.099998474121094,38.900001525878906,3984800.0,-0.02071085043850973,-1.1399912262297582,0.7058863128416404,53.55263474905335,56.23484669630471,0.3980279415866761,-0.4592937612302421,1.2941576677309001,3.592032352752142,14.819354978149162,1.0699996948242188,-0.22785663398968836,0.2724996566772475,-2.3208106638455206,2.8658099772000156,-1.02415550358414,1.5691548169386351,-1.0498495696954109,7.380094058228265,-38.33734681384111,1.2966551602613858,8,0.3600006103515625,-0.009998321533203125,1.739999771118164,3.7049999237060547,-6.159999847412102,1,-0.16187991870611063,2.103443739969958,39.11000061035156,1.8000244142487376,39.810001373291016,1.3571365317674648,39.68999862670898,-0.16187991870611063
7031,2008-08-20,39.08000183105469,39.66999816894531,38.61999893188477,39.36000061035156,4744900.0,0.02036560338203297,1.3333474619375245,0.4666628519839529,59.07429821973278,58.41468319811546,-0.05545944956953264,-1.3079294908408912,0.4332002596959512,2.872193048334168,14.556014268865885,1.3699989318847656,0.11805392751949739,1.053502082824707,-1.5380820539465105,3.6450862195959246,-0.24228998556090175,2.349294151210316,-1.6162610613340007,51.57908262627642,6.224234405719443,1.2957920683856077,8,-0.060001373291015625,-0.7900009155273438,0.7099971771240234,2.924997329711914,-5.930000305175781,2,-0.13536337430065515,-1.1399912262297582,38.29999923706055,2.103443739969958,39.11000061035156,1.8000244142487376,39.810001373291016,-0.13536337430065515
7032,2008-08-21,39.0099983215332,39.25,38.33000183105469,38.810001373291016,2746800.0,-0.001791287263089525,1.7058757531218796,-0.7142779291553134,71.42853129928127,61.48493165896612,0.23173759608486932,-1.2234704110831274,0.47424843776965986,2.9736630089223652,13.67413473289768,0.9199981689453125,0.44324264590702,0.9344985961914034,-1.6941573281471847,3.5631545205299915,-0.37982936597789063,2.2488265583606974,-1.3454819155982989,48.40421970208855,-1.333884762273442,1.3143279621692943,8,0.44500160217285156,-0.7199974060058594,0.5750017166137695,2.9950008392333984,-8.089998245239258,3,-0.11996915385395412,1.3333474619375245,39.08000183105469,-1.1399912262297582,38.29999923706055,2.103443739969958,39.11000061035156,-0.11996915385395412
7033,2008-08-22,39.68999862670898,39.93999862670898,39.13000106811523,39.2400016784668,2688100.0,0.0174314364120447,-1.4179097679290749,2.2500190737773353,75.23804185467637,63.63366656266103,-0.2837061817266999,-1.8029502260824728,-0.2438439407342372,2.3158307249906187,12.748617066652375,0.9300003051757741,0.8358627829701533,1.4919990539550696,-1.200295108221411,4.18429321613155,0.14585197286682927,2.83814613504331,-1.8367531227327092,85.02662124395597,28.590020000152705,1.3461470810882408,8,-0.23499870300292258,-1.3999977111816335,-0.10499858856200461,2.3150005340576243,-8.039999008178704,4,-0.1955152076097877,1.7058757531218796,39.0099983215332,1.3333474619375245,39.08000183105469,-1.1399912262297582,38.29999923706055,-0.1955152076097877
7034,2008-08-25,39.02999877929688,39.90999984741211,38.93999862670898,39.4900016784668,3007700.0,-0.01662887050260453,-2.031238637921432,-1.0222355973008719,66.62175975865284,65.11091557188644,0.33817556094953005,-0.9797463559817388,0.33285799104843505,2.983528114857542,11.351271283772137,0.9700012207031321,1.1093974831360356,0.6964992523193416,-1.8675543517191002,3.2605528563577835,-0.5855275496998829,1.978526054338566,-0.9993479231617286,50.54349065502966,-9.51841398929865,1.2820268020192225,8,0.4250011444091726,-0.7399978637695384,0.37000083923339133,2.9750003814697195,-8.029998779296882,0,-0.19497819474797407,-1.4179097679290749,39.68999862670898,1.7058757531218796,39.0099983215332,1.3333474619375245,39.08000183105469,-0.19497819474797407
7035,2008-08-26,38.959999084472656,39.20000076293945,38.65999984741211,39.11000061035156,2500500.0,-0.0017934844225862001,2.272714662227771,0.326088218464682,64.08447979987388,65.75614625709365,0.31774291405687194,-0.7970312544836275,0.28801488989667234,3.065207591761613,9.85983644870474,0.5400009155273438,1.2961195608001006,0.5289995193481474,-1.970641836264484,3.0286408749607787,-0.7208211584581647,1.7788201971544595,-0.7625871973081502,39.130342067664984,-22.86885102151917,1.249820677806315,8,0.09000015258789062,-0.6699981689453125,0.4675006866455078,3.0450000762939453,-9.039999008178711,1,-0.180698130739548,-2.031238637921432,39.02999877929688,-1.4179097679290749,39.68999862670898,1.7058757531218796,39.0099983215332,-0.180698130739548
7036,2008-08-27,38.9900016784668,39.38999938964844,38.5099983215332,38.79999923706055,2397500.0,0.0007700871329356929,-1.285704377464677,-1.2666700574741874,59.58795332660672,65.18748987088264,0.23045678163319394,-0.7696190986792857,0.17306579603797445,3.0050244951308613,9.307903972797067,0.8800010681152344,1.2509426507369525,0.4975019454956069,-1.9931364460434366,2.9881403370346504,-0.7478172502739184,1.7428211412651322,-0.6358344221346997,40.99386093149898,-19.7678419797138,1.2453191957695227,8,0.04999732971191406,-0.7000007629394531,0.4374980926513672,3.0149974822998047,-9.500001907348633,2,-0.17568612449179344,2.272714662227771,38.959999084472656,-2.031238637921432,39.02999877929688,-1.4179097679290749,39.68999862670898,-0.17568612449179344
7037,2008-08-28,39.09000015258789,39.27000045776367,38.68999862670898,39.02999877929688,2815100.0,0.0025647209493790957,1.7619004368716336,0.3157926437519703,55.57489483023308,63.23203663584454,0.04067556634868197,-0.7920903382824989,0.030407894339376185,2.900827725386847,9.067187656615644,0.5800018310546946,1.2203515685879722,0.5225004196166978,-1.9439301718310347,2.9889310110644303,-0.7107148761071684,1.755715715340564,-0.588482849238261,40.55955994942213,-16.23409563872311,1.2332152957238673,8,-0.05500030517578125,-0.7999992370605469,0.33749961853027344,2.914999008178711,-11.680000305175781,3,-0.15195698653164968,-1.285704377464677,38.9900016784668,2.272714662227771,38.959999084472656,-2.031238637921432,39.02999877929688,-0.15195698653164968
7038,2008-08-29,37.060001373291016,38.52999877929688,37.04999923706055,38.4900016784668,5767800.0,-0.05193140883532288,-1.0413722343532232,-23.832792930259036,31.845282528322045,59.667541818492474,1.8322439746608907,1.3845011592444365,1.9674886256156014,4.8933852615401605,8.490331683059669,2.0400009155273438,1.098965121286163,-1.5554985046386705,-3.851191859836824,0.7401948505594831,-2.7033451822377472,-0.4076518270395937,3.75,0.34972496838870426,-51.43136333173758,1.147846677599076,8,1.43499755859375,1.2299995422363281,2.1099977493286133,4.944997787475586,-12.460000991821286,4,-0.16567730894425015,1.7619004368716336,39.09000015258789,-1.285704377464677,38.9900016784668,2.272714662227771,38.959999084472656,-0.16567730894425015
7039,2008-09-02,36.459999084472656,38.09000015258789,36.209999084472656,37.61000061035156,4809300.0,-0.016190023383290453,-1.2787870661074865,0.8041966996206644,26.732716004752405,56.687550846903484,2.2538262781239027,2.131595625916731,2.5040481003667807,5.441858246844042,8.068492535331941,1.8800010681152344,0.8736764151644962,-2.1795007705688505,-4.366654151629611,0.007652610491909684,-3.273077461099227,-1.085924080038474,4.274802246093749,7.861634465666528,-38.16264736190186,1.093576690530379,9,1.614999771118164,1.8300018310546875,2.695000648498535,5.530000686645508,-12.049999237060547,1,-0.13192538636104445,-1.0413722343532232,37.060001373291016,1.7619004368716336,39.09000015258789,-1.285704377464677,38.9900016784668,-0.13192538636104445
7040,2008-09-03,34.950000762939446,36.459999084472656,34.799999237060554,36.43000030517578,6313900.0,-0.041415204592703314,1.1558480162298241,1.286954416086729,22.661923153624983,52.64173139511373,3.6192575897920705,3.704736063744612,3.940453495471637,6.91768873265989,7.902188871342177,1.6599998474121023,0.5134198754067896,-3.608999061584477,-6.199702038734202,-1.018296084434752,-4.904350550159336,-2.313647573009618,5.603808477783211,3.2680069911178506,-38.110778462641896,1.2953514885748618,9,2.4199981689453196,2.8549995422363352,3.824999809265144,6.6599998474121165,-11.150001525878896,2,-0.11301861735945884,-1.2787870661074865,36.459999084472656,-1.0413722343532232,37.060001373291016,1.7619004368716336,39.09000015258789,-0.11301861735945884
7041,2008-09-04,34.150001525878906,35.56999969482422,34.009998321533196,34.34999847412109,7674800.0,-0.02288982030320441,-5.499960263847886,0.13513311493325023,19.084873934195713,46.82576946565978,4.074914166633221,4.5149049427237244,4.620584631357431,7.683630781568638,8.399674796534086,1.5600013732910227,0.24418307263819372,-4.268498420715332,-7.459552772688227,-1.0774440687424374,-5.864025596701779,-2.6729712447288847,6.058579114624024,2.661656796322939,-33.80275402299838,1.595527175986449,9,2.8249969482421804,3.259998321533203,4.624999046325684,7.459999084472656,-10.460000991821293,3,-0.12386533705948621,1.1558480162298241,34.950000762939446,-1.2787870661074865,36.459999084472656,-1.0413722343532232,37.060001373291016,-0.12386533705948621
7042,2008-09-05,33.779998779296875,34.419998168945305,33.150001525878906,34.02000045776367,5818000.0,-0.010834633383592807,1.442308044998901,1.2000267032883618,17.26386698857533,40.384194480537445,4.051032762463102,4.816834307497615,4.855888911668316,8.038155668217911,9.644535493069185,1.2699966430663991,0.10203364497560585,-4.43850116729736,-8.240894921798919,-0.636107412795802,-6.339698044548143,-2.5373042900465776,5.932695275688474,11.709992101161838,-20.83922750045602,1.9011968772507797,9,2.750001907348633,3.200002670288086,4.995001792907715,7.8300018310546875,-7.879999160766602,4,-0.1269981990291832,-5.499960263847886,34.150001525878906,1.1558480162298241,34.950000762939446,-1.2787870661074865,36.459999084472656,-0.1269981990291832
7043,2008-09-08,34.080001831054695,35.040000915527344,33.450000762939446,34.419998168945305,4525500.0,0.008881085334487615,1.0126560885395128,1.4166415004370385,21.452942898265093,35.365437051605475,3.2090286433262847,4.398151117408723,4.476378430093767,7.670612495894069,10.764582229347816,1.5900001525878977,-0.17262983758401163,-3.9199981689453054,-8.145115326994976,0.30511898910436486,-6.0325567479701405,-1.8074395899204703,4.976422971020007,18.82592234231758,-14.390271888925842,2.112558579024834,9,2.1899986267089773,2.8999996185302663,4.694998741149895,7.529998779296868,-9.990001678466804,0,-0.1957160101313341,1.442308044998901,33.779998779296875,-5.499960263847886,34.150001525878906,1.1558480162298241,34.950000762939446,-0.1957160101313341
7044,2008-09-09,33.36999893188477,34.490001678466804,33.22999954223633,34.06999969482422,4605000.0,-0.020833417283532718,-1.5714341322143695,2.058847949017209,21.699241178691352,30.6559660936963,3.3880138303560514,4.875323177831866,5.088924852483267,8.319118627636584,10.8771392344957,1.2600021362304759,-0.5792380469994427,-4.323501014709464,-8.959816145963721,0.31281411654479285,-6.641658580336596,-2.005343449082332,5.095783542570352,6.646452213678739,-28.605264748694314,2.318157565627129,9,2.900001525878899,3.610002517700188,4.897500991821282,7.900001525878899,-11.809999465942386,1,-0.2628108729735492,1.0126560885395128,34.080001831054695,1.442308044998901,33.779998779296875,-5.499960263847886,34.150001525878906,-0.2628108729735492
7045,2008-09-10,33.65999984741211,33.84000015258789,33.15999984741211,33.56999969482422,4246700.0,0.008690468229240578,2.022218454626372,-0.12857150642230963,17.031668899637822,25.927490046255315,2.533578573448061,4.327557620525624,4.670590033617856,7.9642121154682926,11.007611156542893,0.6800003051757812,-1.1214144061110147,-3.7290000915527344,-8.591071579258816,1.1330713961533476,-6.160035835405772,-1.297964347699697,4.274204532185394,21.074326752712853,-11.611750389048542,2.43103574385304,9,2.5500011444091797,3.3200016021728516,4.520000457763672,7.6100006103515625,-11.200000762939453,2,-0.274806893699709,-1.5714341322143695,33.36999893188477,1.0126560885395128,34.080001831054695,1.442308044998901,33.779998779296875,-0.274806893699709
7046,2008-09-11,33.130001068115234,33.61999893188477,32.669998168945305,33.299999237060554,5244600.0,-0.015745656021968868,1.3456879662421761,-1.8888653414149055,16.129079041509797,21.544621625286055,2.3969892114502542,4.590429529697346,5.036692776833149,8.413748790696687,11.714172069590525,0.990001678466804,-1.5962315441690151,-3.9399990081787095,-9.04714529065268,1.1671472742952638,-6.493572149415698,-1.386425866941721,4.3257830261104075,19.409382534823397,-10.822140840360532,2.5535731412369866,9,2.4699974060058594,3.6099987030029297,5.017498970031738,8.139999389648438,-11.680000305175781,3,-0.28161791519028967,2.022218454626372,33.65999984741211,-1.5714341322143695,33.36999893188477,1.0126560885395128,34.080001831054695,-0.28161791519028967
7047,2008-09-12,32.93000030517578,33.169998168945305,32.240001678466804,33.029998779296875,3996200.0,-0.006036847464274242,3.894753749473074,0.5882326541602841,8.780540225708904,18.981872480551264,1.8230118789180665,4.4881300685874095,5.106746924325321,8.561645194652243,12.674586152493697,0.9299964904785014,-2.0872431869135326,-3.801999855041501,-9.071261399241287,1.4672616891582848,-6.4366306271413904,-1.1673690829416117,3.951489478016221,24.642814811383413,1.2870453918958695,2.634630772099892,9,2.2350006103515625,3.595001220703125,5.210000038146973,8.34000015258789,-11.510000228881836,4,-0.28059519239256936,1.3456879662421761,33.130001068115234,2.022218454626372,33.65999984741211,-1.5714341322143695,33.36999893188477,-0.28059519239256936
7048,2008-09-15,32.299999237060554,33.310001373291016,32.240001678466804,32.36999893188477,4520400.0,-0.019131523300235376,-10.263462233465773,0.7000076295109483,8.812780761621852,16.990768564647873,1.907381214753876,4.7712787324221395,5.610019034559549,9.112356771420629,13.636929182580298,1.0699996948242116,-2.5965775781679383,-4.056500816345206,-9.470572946821264,1.3575713141308512,-6.763536881583235,-1.3494647511071776,3.9316822114699193,2.6665581597222223,-16.537561577739158,2.7070360652380296,9,2.0500011444091726,4.225002288818352,5.8400011062622,8.970001220703118,-11.629999160766609,0,-0.19814240773067926,3.894753749473074,32.93000030517578,1.3456879662421761,33.130001068115234,2.022218454626372,33.65999984741211,-0.19814240773067926
7049,2008-09-16,33.049999237060554,33.639999389648445,31.959999084472656,31.959999084472656,5416500.0,0.023219814789947835,-2.0825689357696193,-15.571498637602282,16.61020777361155,16.31835574464638,0.6959957302498125,3.7355228250505306,4.730043361967546,8.260437416750172,15.025640572410538,1.6800003051757884,-3.113525567504041,-3.003500747680654,-8.446948618105694,2.4399471227443854,-5.725224682893177,-0.2817768124681308,2.622847043661004,57.978698580243915,39.589253477638046,2.72172393521252,9,0.7150001525878835,3.335000991821282,4.932501792907708,8.220001220703118,-13.869998931884773,1,-0.2711043658489827,-10.263462233465773,32.299999237060554,3.894753749473074,32.93000030517578,1.3456879662421761,33.130001068115234,-0.2711043658489827
7050,2008-09-17,32.09999847412109,33.990001678466804,32.09999847412109,32.540000915527344,4583500.0,-0.02874435052555724,-7.590875988347686,-0.40367190808331127,14.739009717903954,15.835481942836182,1.3401389176073266,4.4240422534518515,5.5215200064737004,9.090623250534769,16.490449424816976,1.8900032043457173,-3.3551412344681495,-3.6435014724731545,-9.251939799840578,1.964936854894269,-6.447720636156866,-0.8392823087894428,2.978792255200645,6.896512844989694,-8.276979507970436,2.8042191636837117,9,1.4000015258789134,4.285001754760749,6.25000190734864,9.170001983642585,-12.849998474121087,2,-0.3283488943675812,-2.0825689357696193,33.049999237060554,-10.263462233465773,32.299999237060554,3.894753749473074,32.93000030517578,-0.3283488943675812
7051,2008-09-18,33.790000915527344,33.990001678466804,31.54999923706055,32.610000610351555,6692300.0,0.052648053636785486,2.0886071059518634,-2.681803995006215,26.672563322732145,16.880892646631384,-0.45404787460525853,2.4426414755878056,3.7876887564757027,7.284626644465348,18.034567491982138,2.4400024414062536,-3.4875483514872485,-1.6889989852905245,-7.131404904434945,3.7534069338538956,-4.4102019448627345,1.0322039742816855,0.7897831506185327,91.80325562198236,76.5427836241879,2.72120295957221,9,-0.49500083923339844,2.3899993896484375,4.402499198913574,7.479999542236328,-15.080001831054688,3,-0.3353063487443787,-7.590875988347686,32.09999847412109,-2.0825689357696193,33.049999237060554,-10.263462233465773,32.299999237060554,-0.3353063487443787
7052,2008-09-19,34.330001831054695,37.0,32.97999954223633,34.97999954223633,6009700.0,0.01598108614667737,-1.3999986335422117,-0.5508453754889506,36.170234968781045,18.516147321133158,-1.0145131252432265,1.6169518714316595,3.172478901731978,6.631073042556402,19.011640834259644,4.020000457763672,-3.4299232075129424,-0.9149982452392535,-6.115222810353586,4.285226319875079,-3.5151105277964163,1.6851140373179092,-2.780002593994144,51.009214767426094,32.463803089184175,2.6001122825571663,9,-0.05500221252442117,1.4449977874755788,3.959999084472649,6.864997863769524,-14.710000991821296,4,-0.37518206761247763,2.0886071059518634,33.790000915527344,-7.590875988347686,32.09999847412109,-2.0825689357696193,33.049999237060554,-0.37518206761247763
7053,2008-09-22,31.93000030517578,33.75,31.8700008392334,33.299999237060554,4978800.0,-0.06990974068949474,-1.523492424358797,2.1076980861890204,30.5912872022448,19.504152434861318,1.1716496954503057,3.589838554900581,5.498458665213647,8.935145823662133,19.78813975896546,2.460000991821296,-3.3143876673524773,-2.926999855041501,-7.88304722807878,2.029047517995778,-5.405023541560141,-0.4489761685228615,-0.3800010681152308,6.972495686592856,-12.390450721882415,2.478023686518639,9,2.344999313354492,3.8349990844726562,6.367500305175781,8.834999084472656,-11.229999542236328,0,-0.3291575361237372,-1.3999986335422117,34.330001831054695,2.0886071059518634,33.790000915527344,-7.590875988347686,32.09999847412109,-0.3291575361237372
7054,2008-09-23,31.420000076293945,32.139999389648445,30.81999969482422,31.399999618530273,6815500.0,-0.015972446727448575,-1.2372870397310436,-0.014598885662017483,33.458314839347736,21.32933531705131,1.5376544291818846,3.6896553838555377,5.941814130281699,9.315738592983777,20.952566950428547,1.3199996948242259,-3.156025508086792,-3.056500148773196,-7.8286755220245325,1.7156752244781366,-5.442587835398861,-0.6704124621475316,5.579999923706055,9.708743557297614,-11.207198286637995,2.386087686625667,9,2.489999771118164,3.9750003814697266,6.905000686645508,9.190000534057617,-10.610000610351559,1,-0.3421387642869791,-1.523492424358797,31.93000030517578,-1.3999986335422117,34.330001831054695,2.0886071059518634,33.790000915527344,-0.3421387642869791
7055,2008-09-24,31.920000076293945,32.43000030517578,31.18000030517578,31.5,4834100.0,0.01591343089706876,-1.3584917543117796,20.999523173755485,39.24783998160711,23.898086532617675,0.8547670443278648,2.777603047194056,5.34188703083673,8.69159727584021,22.328076517220996,1.25,-3.0741181279272,-2.204500198364258,-6.608582663381554,2.1995822666530387,-4.406541430872906,-0.002458965855609563,4.956399917602539,17.7993580445048,-5.201500990814129,2.2020412325086482,9,1.989999771118164,3.4599990844726562,6.412500381469727,8.690000534057617,-10.579999923706055,2,-0.39912279889309243,-1.2372870397310436,31.420000076293945,-1.523492424358797,31.93000030517578,-1.3999986335422117,34.330001831054695,-0.39912279889309243
7056,2008-09-25,32.139999389648445,32.400001525878906,31.82999992370605,32.049999237060554,4716800.0,0.006892209048517062,-1.1509543962687125,0.21428603866467455,41.97652956293409,27.586529792309364,0.5359260765022356,2.1271671117928364,5.006660113509305,8.359131634704632,23.632649095955337,0.5700016021728551,-2.943071083543252,-1.642000770568842,-5.4822238860167545,2.198222344879074,-3.5621123282927982,0.2781107871551143,4.615272598266593,21.35921730810789,-2.9430476898594904,1.9201115577239578,9,1.7700004577636648,3.239999771118157,6.335000991821282,7.870000839233391,-8.889999389648445,3,-0.401057860436675,-1.3584917543117796,31.920000076293945,-1.2372870397310436,31.420000076293945,-1.523492424358797,31.93000030517578,-0.401057860436675
7057,2008-09-26,33.150001525878906,33.34999847412109,31.1299991607666,31.399999618530273,5614900.0,0.03142508262012478,1.0651196708353474,19.444432670707414,45.74565734003851,31.690182745466767,-0.4912468955844034,0.6844291760480701,3.851138314597648,7.241713853754348,24.772004551473042,2.219999313354485,-2.7783134467204533,-0.3349987030029311,-3.255349030168361,2.585351624162495,-1.7951738665856425,1.1251764605797803,3.4865650161743176,79.52223851099231,52.274788422375565,1.4601751635827138,9,0.7599983215332031,2.2299976348876953,5.504999160766602,6.35999870300293,-10.380001068115234,4,-0.43559583036922356,-1.1509543962687125,32.139999389648445,-1.3584917543117796,31.920000076293945,-1.2372870397310436,31.420000076293945,-0.43559583036922356
7058,2008-09-29,30.920000076293945,33.110000610351555,30.8799991607666,32.560001373291016,6826000.0,-0.06727002554868922,-1.5930202256211818,-0.93714257687969,40.16065530623183,34.30689913798013,1.7013285182127547,2.562218080278008,5.915411243068434,9.362376810367046,25.345094434306866,2.2700023651123047,-2.5984240526352878,-2.25800008773804,-4.87067085122996,0.35467067575388356,-3.564335469484,-0.95166470599208,5.600235128814695,3.952586154903935,-24.830818282907607,1.306335381745961,9,2.989999771118164,4.459999084472656,7.952500343322754,8.495000839233398,-7.139999389648434,0,-0.36545922410020115,1.0651196708353474,33.150001525878906,-1.1509543962687125,32.139999389648445,-1.3584917543117796,31.920000076293945,-0.36545922410020115
7059,2008-09-30,31.649999618530273,31.78000068664551,30.920000076293945,31.61000061035156,4738300.0,0.02360929949660684,4.733315531480557,-0.02438961984478598,42.203262851251935,37.35848281946324,0.8402119091582918,1.5319319632723847,5.029906937542236,8.523299569265632,25.415684321920573,0.860000610351566,-2.3285167002505105,-1.2875005722045927,-3.4798410409893137,0.9048398965801248,-2.383670806596953,-0.1913303378122322,4.756230876372676,31.1741162679896,1.3570898052365479,1.096170234392359,9,2.260000228881836,3.7150001525878906,7.222500801086426,7.76500129699707,-8.879999160766602,1,-0.34597153199268516,-1.5930202256211818,30.920000076293945,1.0651196708353474,33.150001525878906,-1.1509543962687125,32.139999389648445,-0.34597153199268516
7060,2008-10-01,31.0,31.56999969482422,30.90999984741211,31.3799991607666,3193600.0,-0.020537112997300433,-1.357144560134332,-9.500214582041023,41.81399127868793,39.04086370345833,1.4726304292694792,1.9719366974047574,5.562321898798885,9.060452090054085,24.717880611674648,0.7399997711181641,-2.020791155909201,-1.7400001525878892,-3.880035450240783,0.4000351450650079,-2.8100178014143395,-0.6699825037614389,5.294505878901376,4.858334922790983,-25.189787567708404,1.0700176488264486,10,2.9099998474121094,4.104999542236328,7.872500419616699,8.415000915527344,-10.799999237060547,2,-0.3287096946470198,4.733315531480557,31.649999618530273,-1.5930202256211818,30.920000076293945,1.0651196708353474,33.150001525878906,-0.3287096946470198
7061,2008-10-02,29.920000076293945,30.35000038146973,29.54999923706055,29.79999923706055,6797100.0,-0.034838707216324316,-1.5806453597654875,-0.31579237962343903,39.16487294992769,39.37360125691907,2.174625407843621,2.865713642666485,6.483328045383331,10.015229346002862,23.89994844877979,1.4500007629394496,-1.8426063170856608,-2.6085000038146973,-4.984851411092713,-0.2321485965366783,-3.7966757074537085,-1.4203243001756896,6.265015678925884,9.736866145257611,-20.12770997527306,1.1881757036390088,10,1.7299995422363281,4.549999237060547,8.75,9.495000839233398,-9.590000152587894,3,-0.28676470260119136,-1.357144560134332,31.0,4.733315531480557,31.649999618530273,-1.5930202256211818,30.920000076293945,-0.28676470260119136
7062,2008-10-03,29.489999771118164,30.690000534057614,29.45000076293945,30.059999465942386,5173500.0,-0.014371667917089215,-2.8153973461350694,-4.749964237463415,39.737042402048516,40.38979627911947,2.062796138868496,3.1176843037742117,6.78055439079958,10.316714262339111,22.562226224283023,1.239999771118164,-1.541412035862983,-2.824000358581543,-5.482432785914391,-0.16556793124869174,-4.15321657224797,-1.4947841449151191,6.429615323375295,1.0928691214836193,-30.881425830747457,1.329216213666425,10,1.9099998474121023,4.870000839233398,9.175000190734863,9.92500114440918,-10.170000076293945,4,-0.21159714545774522,-1.5806453597654875,29.920000076293945,-1.357144560134332,31.0,4.733315531480557,31.649999618530273,-0.21159714545774522
7063,2008-10-06,27.40999984741211,29.0,26.1299991607666,28.95000076293945,9571000.0,-0.07053238181924837,2.5000023260357835,2.7017574386636274,31.22504542966753,40.14165523359946,3.837792101377424,4.924863555034229,8.726340926683875,12.228772516037907,22.26262907733929,3.3600006103515625,-1.5235108083318494,-4.5705001831054695,-7.887934497600554,-1.2530658686103848,-6.22921734035301,-2.911783025857929,8.121438387188107,22.654873291319895,-5.7809447806855445,1.6587171572475417,10,2.3299989700317347,4.919999122619629,11.252500534057617,12.005001068115234,-8.329999923706058,0,-0.1692812628777347,-2.8153973461350694,29.489999771118164,-1.5806453597654875,29.920000076293945,-1.357144560134332,31.0,-0.1692812628777347
7064,2008-10-07,24.60000038146973,27.8700008392334,24.56999969482422,27.76000022888184,8123700.0,-0.10251731052846691,-1.0496893747689813,2.0519467329862175,27.784374775776513,38.867936877396055,6.234234147418704,7.424823499993604,11.396366327548204,14.845440451364535,22.03650815430256,3.3000011444091797,-1.8081395995203415,-6.941999721527097,-11.552535338115238,-2.331464104938952,-9.247267529821169,-4.6367319132330245,10.179322727223795,0.4285812377930195,-29.462314545659613,2.305267808294072,10,4.359998703002923,6.729999542236325,13.792499542236325,14.299999237060543,-6.790000915527344,1,-0.0333333204109173,2.5000023260357835,27.40999984741211,-2.8153973461350694,29.489999771118164,-1.5806453597654875,29.920000076293945,-0.0333333204109173
7065,2008-10-08,24.40999984741211,25.70000076293945,23.8799991607666,24.290000915527344,7737200.0,-0.0077235988256626475,-2.872333777027458,-0.03797434736683265,19.50585796433137,36.37119558866242,5.863523471593005,7.258450153123924,11.419054890435262,14.844790054372453,21.841681676429054,1.820001602172848,-1.842339148105978,-6.669500255584715,-12.15771372042775,-1.1812867907416802,-9.413606988006237,-3.925393523163198,9.348390919894484,7.78268105384212,-13.686961118296347,2.7441067324215185,10,4.204998970031735,6.029999732971191,13.772500038146973,14.489999771118164,-5.659999847412109,2,-0.06718555509627777,-1.0496893747689813,24.60000038146973,2.5000023260357835,27.40999984741211,-2.8153973461350694,29.489999771118164,-0.06718555509627777
7066,2008-10-09,23.79999923706055,25.34000015258789,23.34000015258789,25.06999969482422,5066000.0,-0.024989783456153103,1.2099430746436632,-10.583431350732717,15.922331799060075,33.05749275077593,5.773197149449214,7.519141836890139,11.827027218001856,15.253707245945169,21.457189882820906,2.0,-1.9405536222757505,-6.813000774383543,-13.09591738440579,-0.5300841643612948,-9.954459079394663,-3.671542469372419,8.772984537461245,6.258490620386572,-11.000590630312736,3.141458305011123,10,4.425001144409173,6.370000839233395,13.787500381469723,14.614999771118168,-5.639999389648441,3,-0.15126044493796886,-2.872333777027458,24.40999984741211,-1.0496893747689813,24.60000038146973,2.5000023260357835,27.40999984741211,-0.15126044493796886
7067,2008-10-10,23.690000534057614,25.040000915527344,22.100000381469727,23.270000457763672,7265800.0,-0.004621794391978407,-1.1304349929338267,-0.3307086022894164,18.693014162641447,30.672199290376998,4.91728050087162,7.274370509389865,11.73503444569467,15.1869259748179,20.97547402637759,2.940000534057617,-2.1923747343296895,-6.46099948883057,-13.355650305904906,0.4336513282437622,-9.908324897367738,-3.013674080293402,7.590365533393435,23.043481746257882,4.298019549761797,3.4473254085371665,10,3.2500000000000036,5.85999965667725,13.502498626708988,14.329998016357425,-6.319999694824212,4,-0.14183201918974642,1.2099430746436632,23.79999923706055,-2.872333777027458,24.40999984741211,-1.0496893747689813,24.60000038146973,-0.14183201918974642
7068,2008-10-13,25.899999618530273,25.96999931335449,24.36000061035156,24.70000076293945,5734900.0,0.09328826655345512,1.4029862855760256,2.8571396133532874,31.426647944016892,29.474797634017552,2.145981821408405,4.8067606000786895,9.392594198254251,12.817430426121945,20.358427468072684,2.279998779296875,-2.483405968341774,-3.9310004234313958,-10.997627759148607,3.135626912285815,-7.4643140912899995,-0.39768675557278854,3.911507939163762,65.85786716788832,44.0703756135581,3.533313667858606,10,0.9350004196166992,3.65000057220459,10.855001449584961,11.690000534057617,-9.090000152587887,0,-0.2540540548501925,-1.1304349929338267,23.690000534057614,1.2099430746436632,23.79999923706055,-2.872333777027458,24.40999984741211,-0.2540540548501925
7069,2008-10-14,24.09000015258789,26.88999938964844,23.979999542236328,26.59000015258789,8205300.0,-0.06988415029347761,-1.139704809882308,-2.0833353201567144,25.788497567216368,27.69418722163182,3.096443841889741,6.230523984165913,11.050258015517521,14.4460491591732,19.81485491967241,2.909999847412113,-2.9888930240758,-5.292999935150146,-12.63121782817408,2.045217957873785,-8.962108881662111,-1.6238909886381805,4.487666256910256,41.544889001445014,18.45760689227574,3.6691089465119657,10,2.3050003051757812,5.460000038146973,12.535000801086426,13.5,-8.850000381469727,1,-0.2079701202635167,1.4029862855760256,25.899999618530273,-1.1304349929338267,23.690000534057614,1.2099430746436632,23.79999923706055,-0.2079701202635167
7070,2008-10-15,21.559999465942386,24.15999984741211,21.549999237060547,24.11000061035156,6823200.0,-0.10502285888834739,-1.0311276134185232,1.020000457763669,21.374461326290444,25.717474819005467,4.633859892242018,8.358976652359633,13.376685340118666,16.79168792138456,19.868470324566402,2.6100006103515625,-3.351079728807143,-7.2960006713867145,-15.296626019425684,0.7046246766522515,-11.296313345406201,-3.2956879973672315,5.981240379071213,0.1872701984286112,-22.163594947396692,4.000312674019483,10,4.560000419616696,7.715000152587887,15.06500148773193,16.030000686645504,-6.369999885559086,2,-0.17393321395595351,-1.139704809882308,24.09000015258789,1.4029862855760256,25.899999618530273,-1.1304349929338267,23.690000534057614,-0.17393321395595351
7071,2008-10-16,22.459999084472656,22.520000457763672,20.670000076293945,21.84000015258789,6943000.0,0.04174395365602712,3.9999896900307754,-0.24313672691641772,20.903638914067542,23.62487443145202,2.8657381641421438,6.921509706442997,12.266478097360206,15.686098790885637,19.6970281533635,1.8500003814697266,-3.830175330078383,-5.829500961303712,-13.962520689518783,2.3035187669113597,-9.896010825411246,-1.7629910971961777,4.430000305175785,28.778122279459705,13.094810041730213,4.066509864107536,10,2.3750009536743164,6.375000953674316,14.135002136230469,15.130001068115234,-5.889999389648434,3,-0.16518251272047035,-1.0311276134185232,21.559999465942386,-1.139704809882308,24.09000015258789,1.4029862855760256,25.899999618530273,-0.16518251272047035
7072,2008-10-17,21.450000762939453,23.059999465942386,21.34000015258789,22.5,7276700.0,-0.044968760583407485,-1.7086593596717616,-1.6935500741406149,22.390665800518875,22.643276694879944,2.922677348212723,7.290903728989331,13.023763414618237,16.4799925827924,21.860098309465446,1.7199993133544957,-4.341326434820463,-6.195499229431153,-14.354316407236432,1.9633179483741259,-10.27490781833379,-2.1160906405285154,4.195998764038087,12.540205349714856,-4.435829698787995,4.079408588902639,10,2.8199996948242188,7.3849992752075195,14.719998359680176,15.89999771118164,-4.290000915527344,4,-0.1533799906064195,3.9999896900307754,22.459999084472656,-1.0311276134185232,21.559999465942386,-1.139704809882308,24.09000015258789,-0.1533799906064195
7073,2008-10-20,21.420000076293945,21.950000762939453,21.26000022888184,21.690000534057614,5318700.0,-0.0013986333602999945,-1.3389842562958814,0.25714347995102316,18.905770698852663,21.656765130777295,2.250282480780683,6.844047877370983,12.773892620600215,16.28257872620327,23.477270880516496,0.6900005340576136,-4.780045011742011,-5.69999990463257,-14.048549293952973,2.6485494846878304,-9.874274599292768,-1.5257252099723715,3.2307995605468776,12.0578791446123,-2.993219499021608,4.1742746946602,10,2.359999656677246,7.414999961853027,14.42500114440918,15.715000152587898,-4.399999618530273,0,-0.18907559396056117,-1.7086593596717616,21.450000762939453,3.9999896900307754,22.459999084472656,-1.0311276134185232,21.559999465942386,-0.18907559396056117
7074,2008-10-21,20.670000076293945,21.309999465942386,20.59000015258789,21.18000030517578,3792900.0,-0.035014005477527754,-1.149251436916597,1.8888865341415075,18.791535980610732,21.577396021475003,2.664373855661456,7.112028778388726,13.195685938197357,16.799132912765216,24.684840893361017,0.8299999237060547,-5.278504951685505,-5.912499904632568,-14.47682232847454,2.6518225192094036,-10.194661116553554,-1.6303386927115824,3.1846396484375035,2.2408944130174153,-13.51708365163022,4.282161211920986,10,3.0699996948242188,8.125,14.767500877380371,16.465000152587898,-1.5499992370605469,1,-0.18674410237562233,-1.3389842562958814,21.420000076293945,-1.7086593596717616,21.450000762939453,3.9999896900307754,22.459999084472656,-0.18674410237562233
7075,2008-10-22,19.18000030517578,20.93000030517578,18.780000686645508,20.670000076293945,7370200.0,-0.07208513621763446,1.1393028594094432,2.921566867499168,18.337259555666407,21.845721327764597,3.7263450995763563,8.009282215571965,14.325338708310667,18.05359417076177,26.33568706419156,2.1499996185302734,-5.5375221977950915,-6.765499687194826,-15.550581572512762,2.0195821981231106,-11.158040629853794,-2.3729587445358575,4.021711505126955,9.34578814520096,-6.8774769751892215,4.392540942658969,10,3.6549997329711914,8.710000038146973,15.894999504089355,17.5,-0.3700008392333949,2,-0.20542233948736677,-1.149251436916597,20.670000076293945,-1.3389842562958814,21.420000076293945,-1.7086593596717616,21.450000762939453,-0.20542233948736677
7076,2008-10-23,19.25,19.76000022888184,18.200000762939453,19.190000534057614,7397500.0,0.003649619067280785,1.8888881039716883,-0.04026810413357313,19.156620816370662,21.897233178178954,3.2889187117499645,7.298268354690428,13.896112995673533,17.76187927815637,28.126288949946236,1.5599994659423864,-5.501907229089618,-6.051000022888182,-14.81389062837215,2.7118905825957853,-10.432445325630166,-1.6695547201461984,3.067369585571292,21.604928339008925,3.324519885946419,4.381445302741985,10,3.2950000762939453,8.350000381469727,15.692500114440918,17.43000030517578,-1.3999996185302734,3,-0.210909112707361,1.1393028594094432,19.18000030517578,-1.149251436916597,20.670000076293945,-1.3389842562958814,21.420000076293945,-0.210909112707361
7077,2008-10-24,18.709999084472656,19.450000762939453,17.780000686645508,17.829999923706055,5448600.0,-0.028051995611810043,-2.4081716462210077,14.666783227897533,21.11553063308787,20.751553476964617,3.4064413596894916,7.06312277221927,14.05740373762734,18.070782233263543,30.725308565670467,1.6700000762939453,-5.365888611461951,-5.869000816345213,-14.281434985989343,2.5434333532989157,-10.075217901167278,-1.6627837315231488,2.7838967365722667,22.302119443932416,4.38606071993318,4.2062170848220655,10,3.6250009536743164,8.680001258850098,16.027501106262207,17.470001220703125,-0.5899982452392578,4,-0.11437731129684603,1.8888881039716883,19.25,1.1393028594094432,19.18000030517578,-1.149251436916597,20.670000076293945,-0.11437731129684603
7078,2008-10-27,19.6200008392334,20.190000534057614,18.209999084472656,18.440000534057614,8251600.0,0.04863718863118227,-1.4146311962541565,1.3409107164918663,31.079028875461432,21.339390288991844,1.6896222413418407,5.547574272616476,12.76758928672291,16.942527596908505,33.11431162328809,1.9800014495849574,-5.102249886277612,-4.393999099731445,-12.52647940317307,3.738481203710178,-8.460239251452258,-0.3277589480106329,1.1311159549316407,52.12466824009469,30.67481628533146,4.0662401517208115,10,1.3499994277954102,6.1449995040893555,15.404998779296875,16.559999465942383,-0.1700000762939453,0,-0.1253823081853348,-2.4081716462210077,18.709999084472656,1.8888881039716883,19.25,1.1393028594094432,19.18000030517578,-0.1253823081853348
7079,2008-10-28,20.700000762939453,20.71999931335449,19.399999618530273,20.07999992370605,5513900.0,0.0550458653164998,3.000011559724795,0.5254243041412099,36.79715556607803,23.053022982301577,0.08736860941959534,3.7999938373586417,11.335062014692618,15.670214168812265,35.495493716252255,1.3199996948242152,-4.953673005057002,-2.766499233245849,-10.176745995858688,4.6437475293669905,-6.471622614552267,0.938624148060569,-2.9200000762939453,92.69842634636123,66.64797923572252,3.7051233813064197,10,-0.2800006866455078,4.864998817443844,14.319998741149902,15.479999542236328,-2.450000762939453,1,-0.17777778596821714,-1.4146311962541565,19.6200008392334,-2.4081716462210077,18.709999084472656,1.8888881039716883,19.25,-0.17777778596821714
7080,2008-10-29,20.809999465942386,21.540000915527344,20.170000076293945,20.82999992370605,5164000.0,0.005313946809116565,-1.1076948357771863,-0.032258759179091226,38.96678833817256,25.06003958497991,-0.15668249522113697,3.0434845105220205,10.89265856801411,15.376967864864657,37.79383274386553,1.3700008392333984,-5.161111668866273,-2.147000503540035,-8.731550415966513,4.437549408886444,-5.439275459753272,1.1452744526732026,-2.9711988067627004,80.58506901202908,49.88172257980255,3.2922749562132387,10,-0.38999938964844105,4.755000114440911,13.842500686645504,15.00500106811523,-1.5900001525878977,2,-0.08121089236330048,3.000011559724795,20.700000762939453,-1.4146311962541565,19.6200008392334,-2.4081716462210077,18.709999084472656,-0.08121089236330048
7081,2008-10-30,21.34000015258789,21.6200008392334,20.36000061035156,21.57999992370605,4691000.0,0.02546855839726958,6.874962002229225,11.999713904257376,41.58911776315099,27.19320091416126,-0.9635948110740102,1.9370472125415397,10.00441266415919,14.669092632351635,39.345817458465234,1.2600002288818395,-5.106848205505113,-1.18799982070923,-6.926015456884475,4.550015815466015,-4.057007638796854,1.6810079973783942,-3.3531514831542992,92.7083157416854,58.514711761830895,2.8690078180876224,10,-1.4749994277954102,4.224999427795407,13.304999351501465,14.475000381469727,-1.9300003051757812,3,-0.1185567323596618,-1.1076948357771863,20.809999465942386,3.000011559724795,20.700000762939453,-1.4146311962541565,19.6200008392334,-0.1185567323596618
7082,2008-10-31,23.25,23.649999618530273,21.40999984741211,21.40999984741211,7001900.0,0.08950327243462941,-1.4347821579989426,-7.666674613960329,40.30724358544147,29.571142346004457,-2.8959539184783765,-0.4895043293733039,7.7532324919332964,12.617503436899305,40.79161312054212,2.309999465942383,-4.646844793135379,1.0340000152587905,-3.7010401244306195,5.7690401549482,-1.3335200545859145,3.4015200851034955,-5.045162200378421,92.64706655769535,59.878671186826864,2.367520069844706,10,-2.5349998474121094,2.3149995803832972,11.394999504089355,12.565000534057617,-3.020000457763672,4,-0.232258048108829,6.874962002229225,21.34000015258789,-1.1076948357771863,20.809999465942386,3.000011559724795,20.700000762939453,-0.232258048108829
7083,2008-11-03,22.770000457763672,23.190000534057614,22.51000022888184,23.01000022888184,3804900.0,-0.0206451416015625,1.2666662428116875,-0.13043464739968472,44.65154101093186,32.44447623826236,-2.4633677364251163,-0.3952078283861056,7.857517877343398,12.943541734189608,40.71089390917576,0.7399997711181605,-4.245365812231917,0.7860004425048821,-3.2857424036591993,4.8577432886689635,-1.2498709805771604,2.8218718655869246,-4.129549712629398,79.29413739372703,45.668119160120426,2.0358714230820416,11,-2.0550003051757812,2.6750001907348597,11.874999046325684,13.045000076293945,-2.2100009918212855,0,-0.20421605292259914,-1.4347821579989426,23.25,6.874962002229225,21.34000015258789,-1.1076948357771863,20.809999465942386,-0.20421605292259914
7084,2008-11-04,23.78000068664551,24.170000076293945,23.25,23.399999618530273,5087000.0,0.0443566187341673,-1.7058813629682819,-1.5833392938034865,60.25878596727258,37.10242361732972,-3.3367121269323157,-1.5492194934218801,6.497070393528631,11.765687777655703,39.86688797800135,1.3999996185302734,-3.805346427388436,1.837000656127934,-2.1392238714663208,5.813225183722189,-0.1511116076691934,3.8251129199250613,-4.738786031639556,90.25001525878915,50.229869093365664,1.9881122637971267,11,-2.805000305175785,0.9999999999999964,10.864998817443844,12.034999847412106,-3.880001068115238,1,-0.18208577790906966,1.2666662428116875,22.770000457763672,-1.4347821579989426,23.25,6.874962002229225,21.34000015258789,-0.18208577790906966
7085,2008-11-05,22.770000457763672,23.989999771118164,22.739999771118164,23.6200008392334,3687400.0,-0.042472674504548724,-1.7472474497121167,-2.2368368217637697,51.418121521662805,40.68703480680662,-1.9712107088473445,-0.704503836903541,7.139918257980472,12.58588669532692,38.840157365921094,1.25,-3.3212316894247174,0.9090003967285156,-2.9178460115863984,4.73584680504343,-1.0044228074289414,2.8224236008859727,-3.215907260628917,63.25459803748319,20.911363240249557,1.913423204157458,11,-1.7950000762939453,1.9049997329711914,11.867499351501465,13.045000076293945,-1.5699996948242188,2,-0.19850682331552305,-1.7058813629682819,23.78000068664551,1.2666662428116875,22.770000457763672,-1.4347821579989426,23.25,-0.19850682331552305
7086,2008-11-06,20.200000762939453,22.60000038146973,20.1200008392334,22.40999984741211,5216000.0,-0.11286779284837256,-1.0928275611196896,2.599997756061439,44.9959974699001,43.340420010896864,0.8355892935197318,1.66745582184733,9.30436485972086,14.965021198817595,37.966972251051125,2.6499996185302734,-2.817673137804423,-1.480999374389647,-5.262221126789953,2.300222378010659,-3.3716102505898,0.409611501810506,-0.18431687788877937,1.975307130282768,-42.31452303397733,1.8906108762001521,11,0.9899988174438477,4.034999847412109,14.307498931884766,15.614999771118164,0.28999900817871094,3,-0.04851492141440683,-1.7472474497121167,22.770000457763672,-1.7058813629682819,23.78000068664551,1.2666662428116875,22.770000457763672,-0.04851492141440683
7087,2008-11-07,20.32999992370605,20.600000381469727,19.82999992370605,20.100000381469727,4338400.0,0.006435601775080402,1.0000000000000093,-0.1040722341707243,45.67116703980404,44.96176869582382,1.0723193127805075,1.3416123936493065,8.758737838315863,14.66421142141338,36.72158506822999,0.7700004577636754,-2.146154333209143,-1.1830001831054737,-4.886154428851757,2.5201540626408097,-3.0345773059786154,0.668576939767668,3.840000152587894,11.5207369221371,-35.32413900413562,1.8515771228731421,11,1.4549999237060582,3.9050006866455114,12.729999542236332,14.85000038146973,1.6399993896484375,4,-0.045253324139030826,-1.0928275611196896,20.200000762939453,-1.7472474497121167,22.770000457763672,-1.7058813629682819,23.78000068664551,-0.045253324139030826
7088,2008-11-10,19.31999969482422,20.76000022888184,19.21999931335449,20.6200008392334,4536400.0,-0.049680286899760784,-1.053331943089875,-5.652190138158746,44.74708038368433,45.84509367555785,2.2744744208860403,1.9324582219778677,9.398247510010805,15.483020121686373,36.20951935210932,1.5400009155273509,-1.4999739036155866,-1.8640004158020034,-5.060613265888463,1.3326124342844565,-3.4623068408452333,-0.2656939907587734,4.76320037841797,2.0202094152879875,-48.38203997368306,1.5983064250432297,11,2.375,4.070000648498535,13.5600004196167,15.810001373291016,3.0,0,0.047101442121445514,1.0000000000000093,20.32999992370605,-1.0928275611196896,20.200000762939453,-1.7472474497121167,22.770000457763672,0.047101442121445514
7089,2008-11-11,19.07999992370605,19.56999969482422,18.790000915527344,19.239999771118164,3432300.0,-0.012422348597783017,-1.1081108946006413,0.12307669735539283,49.56896388715007,47.0231131809998,2.5261639727112133,1.8739553247570129,9.276672019372715,15.54749264812693,36.39206143408471,0.779998779296875,-0.8791974630393113,-1.8535001754760785,-4.871483488406987,1.1644831374548303,-3.362491831941533,-0.34450851901062407,4.808672119140631,5.576905230794669,-47.952489053779686,1.508991656465455,11,2.4000005722045934,3.745000839233402,11.954998970031742,14.390000343322757,2.1100006103515625,1,0.0775681104902679,-1.053331943089875,19.31999969482422,1.0000000000000093,20.32999992370605,-1.0928275611196896,20.200000762939453,0.0775681104902679
7090,2008-11-12,17.809999465942386,19.06999969482422,17.799999237060547,18.76000022888184,3404600.0,-0.0665618691216946,-1.6185543495359254,5.937510430822652,44.37499841675178,47.332655475844334,3.7167144026778836,3.0025529378325864,10.211564007223597,16.63711002071545,35.92909080873793,1.2800006866455043,-0.5609694945301058,-2.9360006332397433,-6.242284612371904,0.3702833458924175,-4.589142622805824,-1.2828586436736629,5.772752309265137,0.2083380520333269,-54.989833513113894,1.6531419895660808,11,3.1750001907348597,4.525000572204586,12.335000038146969,14.88000106811523,3.6800003051757777,2,0.1173498155676278,-1.1081108946006413,19.07999992370605,-1.053331943089875,19.31999969482422,1.0000000000000093,20.32999992370605,0.1173498155676278
7091,2008-11-13,18.75,18.76000022888184,16.670000076293945,18.040000915527344,6223500.0,0.05277936901992342,4.726031405951931,-0.7473668571336789,50.15151861066421,48.4264638119802,2.64928707074964,1.8660298513918008,8.966258993155503,15.502797273883033,35.32491568334489,2.090000152587894,-0.3687446209293199,-1.810500144958496,-5.128162909130786,1.5071626192137941,-3.469331527044641,-0.15166876287235098,4.370131572155763,50.85574195859044,-8.152285711713866,1.6588313820861458,11,1.6700000762939453,3.0299997329711914,10.777499198913574,13.595000267028809,2.0,3,0.13066670735677088,-1.6185543495359254,17.809999465942386,-1.1081108946006413,19.07999992370605,-1.053331943089875,19.31999969482422,0.13066670735677088
7092,2008-11-14,18.15999984741211,18.6200008392334,17.059999465942386,18.450000762939453,5432100.0,-0.031466674804687456,3.9523769156711017,-0.4084525203898518,44.33229391711236,48.39099191266692,2.7282451682902433,2.3156376036835518,9.249732214756925,15.88908990844886,35.06223428895672,1.6900005340576136,-0.2403048778563992,-2.236000251770019,-5.691360528746451,1.219360025206413,-3.9636803902582365,-0.5083201132818012,4.315118575157474,36.430310893152075,-22.47978559695995,1.7276801384882168,11,2.260000228881836,3.619999885559082,11.037500381469727,13.915000915527344,1.9699993133544922,4,0.12830396163456426,4.726031405951931,18.75,-1.6185543495359254,17.809999465942386,-1.1081108946006413,19.07999992370605,0.12830396163456426
7093,2008-11-17,17.370000839233402,18.1200008392334,17.329999923706055,17.90999984741211,4662500.0,-0.04350214839298505,-1.5483866005863551,1.8620596669385054,36.775216887082365,45.78170645931245,2.9856758969006734,2.937258525165749,9.708033038443734,16.495704034278983,34.7612184924173,0.8299999237060547,-0.21465088352067596,-2.823499298095701,-6.4941701226233555,0.8471715264319535,-4.658834710359528,-0.9881638858318738,4.524605748708616,24.13796051787823,-29.238292802793023,1.8353354122638263,11,2.9599990844726527,4.409998893737789,10.874999523162838,14.085000038146969,3.209999084472649,0,0.26482430926146683,3.9523769156711017,18.15999984741211,4.726031405951931,18.75,-1.6185543495359254,17.809999465942386,0.26482430926146683
7094,2008-11-18,16.809999465942386,17.690000534057614,16.280000686645508,17.299999237060547,5149800.0,-0.032239570882814705,1.2204680654865225,0.9074086501951498,34.66257776394396,43.919979375121464,2.7412834128187953,3.3658183502980243,9.945879081785538,16.863210597828992,34.35942209989874,1.4099998474121058,-0.34800675644895307,-3.1905006408691357,-7.150211151301317,0.7692098695630456,-5.170355896085226,-1.210645385653045,4.562146470834826,18.996378770860478,-29.6601196076944,1.9798552552160915,11,2.630001068115231,4.775000572204586,11.382500648498532,14.645001411437985,3.600000381469723,1,0.3277811067183718,-1.5483866005863551,17.370000839233402,3.9523769156711017,18.15999984741211,4.726031405951931,18.75,0.3277811067183718
7095,2008-11-19,15.239999771118164,16.850000381469727,15.239999771118164,16.690000534057614,5221400.0,-0.09339677243923139,-1.2206893285873317,2.9591866127418873,28.338066709789715,42.06909817955365,3.4987559047338834,4.8754767758177096,11.159488741375647,18.213664617228034,33.547440050677395,1.6100006103515625,-0.6016158598957162,-4.563500308990477,-9.051840128937101,-0.07516048904385109,-6.807670218963789,-2.319330399017165,5.521088735643243,0.0,-41.30447424653023,2.244169909973313,11,2.760000228881836,4.465000152587891,12.732500553131104,16.215001106262207,5.290000915527344,2,0.39042000343172556,1.2204680654865225,16.809999465942386,-1.5483866005863551,17.370000839233402,3.9523769156711017,18.15999984741211,0.39042000343172556
7096,2008-11-20,15.1899995803833,17.100000381469727,14.8100004196167,14.850000381469727,6880700.0,-0.0032808524596975586,-9.904784503214117,-0.23448208277099522,17.02127559946271,38.885776908404615,3.088097599943712,4.854615066114167,10.8622559586317,18.028346750132847,32.5893229630044,2.2899999618530273,-1.203213357944108,-4.410500478744506,-9.348932308761313,0.5279313512723007,-6.879716393752908,-1.9412845637361045,4.798136503388051,9.973730155253655,-23.810291534559006,2.469215915008403,11,2.595000743865967,4.3000006675720215,12.507500171661377,15.99000072479248,6.720000267028809,3,0.41474656779259056,-1.2206893285873317,15.239999771118164,1.2204680654865225,16.809999465942386,-1.5483866005863551,17.370000839233402,0.41474656779259056
7097,2008-11-21,16.569999694824222,16.569999694824222,14.859999656677244,15.470000267028807,7018100.0,0.09084925296660873,2.109092595755443,3.2353000575011026,26.371949823359472,36.844095735035175,1.2501148948615324,3.4847354850008436,9.150347009713858,16.43830380142467,31.475487724953677,1.710000038146978,-1.6351131801500145,-2.923500394821165,-8.032944242741308,2.1859434530989788,-5.478222318781238,-0.3687784708610913,2.5896346826823837,53.17217680024743,24.106169672735525,2.5547219239600722,11,0.6200003623962367,2.9200005531311,10.26500034332275,14.170001029968258,5.2200012207031214,4,0.25226314919495363,-9.904784503214117,15.1899995803833,-1.2206893285873317,15.239999771118164,1.2204680654865225,16.809999465942386,0.25226314919495363
7098,2008-11-24,17.15999984741211,17.25,16.420000076293945,16.729999542236328,5314500.0,0.0356065276677211,1.7213085023888737,0.3909095716873003,23.937006135654798,33.99610042931348,0.3592791885310618,2.8469535284949856,8.248760559533416,15.646105768875657,30.663814547425204,0.8299999237060547,-1.8004028178963019,-2.210500192642211,-7.42449187017078,3.003491484886357,-4.817496031406495,0.396495646122073,1.303693096832113,81.59719911162601,57.78084296477118,2.606995838764284,11,-0.2199997901916504,2.330000400543213,9.392500400543213,13.580000877380371,5.319999694824219,0,0.1730768846016275,2.109092595755443,16.569999694824222,-9.904784503214117,15.1899995803833,-1.2206893285873317,15.239999771118164,0.1730768846016275
7099,2008-11-25,17.020000457763672,17.399999618530273,16.59000015258789,17.350000381469727,4991500.0,-0.008158472662781024,2.7674534139449882,-0.7674411383758273,25.69737938680109,31.92080942598563,0.1970608329243717,2.842876465847226,8.044944171149389,15.576410009291124,30.156626015823417,0.8099994659423828,-2.0139489393550214,-2.1664995670318596,-7.442308804340616,3.1093096702768968,-4.804404185686238,0.47140505162251856,0.8591016825401461,85.32821319303883,63.75346113429629,2.637904618654378,11,-0.2350001335144043,2.4699997901916504,9.28749942779541,13.720000267028809,5.379999160766602,1,0.20916565042267576,1.7213085023888737,17.15999984741211,2.109092595755443,16.569999694824222,-9.904784503214117,15.1899995803833,0.20916565042267576
7100,2008-11-26,19.1200008392334,19.170000076293945,16.790000915527347,16.799999237060547,5847400.0,0.12338427291356568,-1.0341888423281766,-7.030309510736063,45.24647946443802,31.37580507640494,-1.8970713333217617,0.6427268528350112,5.649067512649591,13.269452077085006,29.732017847222203,2.379999160766598,-2.1049737596014353,0.01800074577331401,-5.2021654484676425,5.2381669400142705,-2.592082351347166,2.628083842893794,-4.310000419616699,98.85322841748453,71.70939735619113,2.6100830971204783,11,-2.130000591278076,0.36999940872192383,7.147499084472656,11.579999923706055,4.9899997711181605,2,0.06746856441196858,2.7674534139449882,17.020000457763672,1.7213085023888737,17.15999984741211,2.109092595755443,16.569999694824222,0.06746856441196858
7101,2008-11-28,18.809999465942386,19.15999984741211,18.540000915527344,18.81999969482422,1509000.0,-0.016213460234525856,-1.2545525164986457,-0.004310440506793804,43.4142110660903,31.273795870735825,-1.7630696025944665,0.7941869227888709,5.599007872620664,13.417292035177734,29.34140057950849,0.6199989318847656,-2.276359153055772,-0.16550059318542054,-5.27884158836553,4.947840401994689,-2.7221710907754755,2.3911699044046344,-3.912799053192142,91.64731843846144,59.94433397167453,2.5566704975900554,11,-1.819999217987064,0.6800007820129359,6.552500724792477,10.985001564025875,3.6800003051757777,4,0.09144079051237486,-1.0341888423281766,19.1200008392334,2.7674534139449882,17.020000457763672,1.7213085023888737,17.15999984741211,0.09144079051237486
7102,2008-12-01,17.850000381469727,18.530000686645508,17.84000015258789,18.459999084472656,3689400.0,-0.05103663539230008,-1.1904808038728312,60.998474156039215,43.603137081740414,32.032453670142274,-0.9517556034175918,1.4007036150647565,6.162958485524076,14.189698461185799,30.36741213415597,0.9699993133544957,-2.3018926756794365,-0.8554996967315667,-5.573485810755592,3.8624864172924607,-3.2144927537435812,1.5034933602804479,-2.867343975448609,52.00001109730113,15.859007584896467,2.3589930570120137,12,-0.8600001335144043,1.6399998664855957,7.222499847412109,11.655000686645508,4.829999923706055,0,0.22745094561214185,-1.2545525164986457,18.809999465942386,-1.0341888423281766,19.1200008392334,2.7674534139449882,17.020000457763672,0.22745094561214185
7103,2008-12-02,18.1200008392334,18.450000762939453,17.420000076293945,17.959999084472656,3458900.0,0.015126075741934475,1.512191888201676,-0.26229851632975315,45.833338162412375,33.2736492699721,-1.2339427616066665,0.8057882015236011,5.5692523833931595,13.746939710196422,31.511704721968336,1.0300006866455078,-2.4925228009662916,-0.35299925804138255,-4.668787600208709,3.962789084125946,-2.5108934291250478,1.8048949130422827,-3.053597559806825,59.30235394920982,18.498132852176283,2.1578941710836643,12,-1.1300005912780762,1.3699994087219238,6.742499351501465,11.175000190734863,3.9299983978271484,1,0.20253862617642193,-1.1904808038728312,17.850000381469727,-1.2545525164986457,18.809999465942386,-1.0341888423281766,19.1200008392334,0.20253862617642193
7104,2008-12-03,19.450000762939453,19.549999237060547,17.549999237060547,17.780000686645508,3703700.0,0.07339955088889072,1.1390408367051978,10.437386007367053,57.08117891915609,36.46732840434614,-2.4027514866940187,-0.9119955707022882,3.9407687686204653,12.257506375418341,33.01836004146656,2.0,-2.5236501090790497,1.1935006618499742,-2.3702486322001803,4.7572499559001304,-0.5883739851751031,2.9753753088750514,-4.301525547575531,96.37686467629646,48.354014755127864,1.7818746470250781,12,-2.27000093460083,0.03999948501586914,3.917499542236328,9.4399995803833,2.009998321533203,2,0.155783992824839,1.512191888201676,18.1200008392334,-1.1904808038728312,17.850000381469727,-1.2545525164986457,18.809999465942386,0.155783992824839
7105,2008-12-04,18.25,19.1200008392334,17.8700008392334,18.75,4935100.0,-0.061696694903270455,1.016126303224953,-0.29940118392664816,47.888513880872246,39.89702154672498,-0.8167731863952845,-0.07165833281413825,4.806068679121864,13.270795647143448,34.36376630989645,1.5799999237060547,-2.4075047479364002,0.21949992179870748,-2.6434505059652906,3.0824503495627074,-1.2119752920832916,1.6509751356807065,-2.9254638237682133,38.967147921660775,-8.338081230381327,1.431475213882,12,-1.0450005531311035,1.2400002479553223,4.742499828338623,10.630000114440918,3.030000686645508,3,0.2273972393715218,1.1390408367051978,19.450000762939453,1.512191888201676,18.1200008392334,-1.1904808038728312,17.850000381469727,0.2273972393715218
7106,2008-12-05,19.21999931335449,19.290000915527344,17.15999984741211,18.0,4186200.0,0.05315064730709529,2.132348713173163,-2.4399986267089773,54.337149591059486,43.004265965358314,-1.2907343541137806,-1.1793049065647772,3.4986468630679184,12.110005879651336,34.820486907437655,2.1300010681152344,-2.1733790794931522,1.2384993076324413,-1.4989009011135863,3.975899516378469,-0.13020079674057072,2.6071994120054534,-3.7264446146895516,86.1924682853329,35.962068159306895,1.3687001043730134,12,-1.2349996566772425,0.27000093460083363,3.7725005149841344,9.655001640319831,1.0600013732910192,4,0.2544225531579174,1.016126303224953,18.25,1.1390408367051978,19.450000762939453,1.512191888201676,18.1200008392334,0.2544225531579174
7107,2008-12-08,19.40999984741211,19.770000457763672,19.1200008392334,19.350000381469727,4379800.0,0.00988556403982832,-1.5000055019825478,0.049179917796354604,58.77796267638045,46.87548335877227,-1.1572082027046022,-1.5196781830103134,2.9339143588817187,11.708743207300493,35.06883669164506,0.6499996185302734,-1.6583571258579433,1.4744998455047593,-1.1241354021597978,4.073135093169316,0.175182221672479,2.7738174693370397,-3.7541873672113475,86.20687639214493,31.326148013061342,1.2993176238322788,12,-1.2299995422363281,0.08000040054321289,3.3050003051757812,9.449999809265133,1.1599998474121094,0,0.15868108953729343,2.132348713173163,19.21999931335449,1.016126303224953,18.25,1.1390408367051978,19.450000762939453,0.15868108953729343
7108,2008-12-09,20.229999542236328,21.059999465942386,18.950000762939453,19.100000381469727,4784300.0,0.04224624942145727,-1.9510504434257137,18.83348698222971,64.39393842090169,51.1751010292279,-1.671732504844666,-2.39057337138712,1.8128756113545421,10.684415994916098,34.79304530038136,2.1099987030029332,-0.9519370775690277,2.2489995479583733,-0.48028735405720013,4.978286449973945,0.8843560969505866,3.61364299896616,-4.327335783381791,78.71794859254767,18.500907078403927,1.364643451007786,12,-1.3049993515014613,-0.7399992942810059,2.9100003242492676,8.630000114440914,1.100000381469723,1,0.12110730688966775,-1.5000055019825478,19.40999984741211,2.132348713173163,19.21999931335449,1.016126303224953,18.25,0.12110730688966775
7109,2008-12-10,20.559999465942386,21.13999938964844,20.020000457763672,20.479999542236328,4398500.0,0.01631240391365707,-1.2400021362345504,0.07079644523964564,74.99999551844832,54.481047257451266,-1.616799684162423,-2.7447343451080677,1.1559308221110065,10.152487855152348,34.329622439414834,1.1199989318847692,-0.41017553205550783,2.5049994945526173,-0.42278755252439026,5.432786541629627,1.0411059710141117,3.968893018091123,-4.244748850520821,85.42713591921277,16.8662931521704,1.4638935235385044,12,-1.409999847412113,-1.069999217987064,2.5200009346008265,8.300000190734856,-1.0199985504150426,2,0.07247080787070748,-1.9510504434257137,20.229999542236328,-1.5000055019825478,19.40999984741211,2.132348713173163,19.21999931335449,0.07247080787070748
7110,2008-12-11,19.899999618530273,21.059999465942386,19.770000457763672,20.549999237060547,3116300.0,-0.03210116072743108,-1.8351690732151131,-8.12500298023472,70.9333317283349,57.538727331033996,-0.9325936249143396,-2.0238948491922244,1.4955302896351803,10.628782033140368,33.55017270278632,1.2899990081787145,0.13449452299814268,1.740499639511107,-1.29758473391583,4.778584012938044,0.2214574527976403,3.2595418262245737,-3.1022741256860193,68.84422327291472,-6.833065742468705,1.519042186713468,12,-0.75,-0.4999995231628418,2.9775009155273438,8.960000038146969,-0.35000038146972656,3,0.07839193446464998,-1.2400021362345504,20.559999465942386,-1.9510504434257137,20.229999542236328,-1.5000055019825478,19.40999984741211,0.07839193446464998
7111,2008-12-12,21.200000762939453,21.399999618530273,19.6200008392334,19.76000022888184,4859800.0,0.0653266919260973,-1.0697668487150342,-2.215386737170133,70.72515777031836,60.55228518532043,-2.076261516892984,-3.300136733744406,-0.08155411721602945,9.137676589223751,32.28348436501682,1.779998779296875,0.7053764417704507,2.918000745773316,-0.40458935646573835,6.240590848012369,1.256705694653789,4.579295796892843,-3.9680478804147796,91.83677759136788,12.762807545925853,1.6612950511195266,12,-1.9200010299682617,-2.4950003623962402,1.6249995231628418,7.6449995040893555,-2.75,4,0.003773581171086837,-1.8351690732151131,19.899999618530273,-1.2400021362345504,20.559999465942386,-1.9510504434257137,20.229999542236328,0.003773581171086837
7112,2008-12-15,20.489999771118164,21.350000381469727,20.01000022888184,21.200000762939453,3989000.0,-0.03349061161650846,1.6534650473721015,-0.49305606145898995,64.74756019085643,62.6538654107031,-1.0643191684822355,-2.536685031868412,0.3512627978825371,9.667589376074186,30.948342615497715,1.340000152587887,0.8379792788488771,2.091499757766723,-1.3734239546286489,5.556423470162095,0.3590379015690388,3.823961613964407,-2.7578812802728194,62.85713173557129,-15.24095058588663,1.7324618561976857,12,-1.2100000381469727,-2.3849997520446777,2.2225003242492676,8.095000267028809,-1.2099990844726562,0,-0.010248857336185191,-1.0697668487150342,21.200000762939453,-1.8351690732151131,19.899999618530273,-1.2400021362345504,20.559999465942386,-0.010248857336185191
7113,2008-12-16,21.96999931335449,22.0,20.61000061035156,20.809999465942386,4447100.0,0.0722303347373614,1.2786852440153147,-1.63380031968192,69.59619037781349,64.04442223944281,-2.1688412150506657,-3.851882483482324,-1.32738315886942,8.026893464178361,29.375687080162383,1.510000228881836,1.070460805428013,3.3414993762969942,-0.4328421133178466,7.115840865911835,1.4543286314895738,5.228670121104415,-3.797735087186954,98.73946650317943,20.665493171701115,1.88717074480742,12,-2.389999389648434,-3.564999103546139,1.0400009155273473,6.615000724792484,-2.819999694824215,1,-0.06372324361791304,1.6534650473721015,20.489999771118164,-1.0697668487150342,21.200000762939453,-1.8351690732151131,19.899999618530273,-0.06372324361791304
7114,2008-12-17,22.31999969482422,22.75,21.38999938964844,21.690000534057614,4380300.0,0.015930832608491707,-1.211380500096925,0.5431027962392405,64.70587307194364,65.91301770511741,-2.312056741164568,-3.9715453555242846,-1.7854700375169905,7.53129033540727,27.488876473202577,1.360000610351559,1.4055342623759373,3.4159997463226333,-0.5963253796417405,7.428324872287007,1.4098371833404464,5.42216230930482,-3.61185246032014,86.26196739712655,10.369614515783894,2.0061625629821873,12,-2.364999771118164,-3.539999485015869,0.22250032424926758,6.205000877380371,-2.6199989318847656,2,-0.04435482906156751,1.2786852440153147,21.96999931335449,1.6534650473721015,20.489999771118164,-1.0697668487150342,21.200000762939453,-0.04435482906156751
7115,2008-12-18,21.190000534057614,22.53000068664551,20.809999465942386,22.53000068664551,4866300.0,-0.050627203235519724,1.5671657087222621,-2.1269872025818866,60.170944072303136,66.56121709192227,-0.8059114911554914,-2.501167772033341,-0.7727913501049208,8.49662036033968,25.04787509605986,1.720001220703125,1.6908638949355428,1.9885005474090534,-1.7531526834913613,5.730153778309468,0.11767393195884779,3.859327162859259,-1.835156857074189,50.159748108037505,-22.759044756300042,1.8708266154502071,12,-0.3400001525878871,-2.410000324249264,0.9625000953674352,6.964999198913581,-0.8199996948242152,3,-0.07786689839286742,-1.211380500096925,22.31999969482422,1.2786852440153147,21.96999931335449,1.6534650473721015,20.489999771118164,-0.07786689839286742
7116,2008-12-19,21.489999771118164,22.1299991607666,21.190000534057614,21.549999237060547,5390700.0,0.014157585158073749,-1.8484895774631407,0.04477571575384364,66.48550311499028,67.41761047399002,-0.8381936329923221,-2.4295512544655935,-1.1693787856405464,8.020049353241212,22.353024641497843,0.9399986267089879,1.7412384123003157,1.9734997749328613,-1.3875917742782704,5.334591324143993,0.29295400032729546,3.654045549538427,-1.5919310824520885,54.014586345470924,-20.660071403639826,1.680545774605565,12,-0.6399993896484375,-2.7099995613098145,0.1700000762939453,6.445000648498535,-2.4599990844726562,4,-0.09027457211353318,1.5671657087222621,21.190000534057614,-1.211380500096925,22.31999969482422,1.2786852440153147,21.96999931335449,-0.09027457211353318
7117,2008-12-22,20.75,21.36000061035156,20.309999465942386,21.1200008392334,2901500.0,-0.03443461046996843,1.470589819250753,6.166735543758146,61.42484408543793,67.08771110338294,0.1250218892718209,-1.4338543624639115,-0.5330113848990123,8.580096086315251,19.724013697971017,1.1800003051757777,2.0142623684410204,1.0244999885559096,-2.0747863814696146,4.123786358581434,-0.5251431964568525,2.5741431735686717,2.0,18.032804825903543,-56.16620445009353,1.5496431850127625,12,0.4350004196166992,-1.9699997901916504,0.34999990463256836,6.085000038146973,-0.7099990844726562,0,-0.11084333672580948,-1.8484895774631407,21.489999771118164,1.5671657087222621,21.190000534057614,-1.211380500096925,22.31999969482422,-0.11084333672580948
7118,2008-12-23,20.1299991607666,20.799999237060547,19.850000381469727,20.790000915527344,2399200.0,-0.029879558517272198,1.7941208644797555,1.783784480403326,53.148140397092284,64.65972720101006,0.8150579810388585,-0.6112807874267361,-0.0972298310587334,9.038502772483156,17.632593008234362,0.9499988555908203,2.122778400489409,0.2559991836547866,-2.6008400594824046,3.1128384267919778,-1.1724204379138072,1.6844188052233804,2.5712008285522465,9.655131590630313,-59.18817321965221,1.428419621568595,12,1.0550012588500977,-1.349998950958252,0.9700007438659668,6.705000877380371,-0.3699989318847621,1,-0.04222545998798366,1.470589819250753,20.75,-1.8484895774631407,21.489999771118164,1.5671657087222621,21.190000534057614,-0.04222545998798366
7119,2008-12-24,20.57999992370605,20.6200008392334,20.030000686645508,20.229999542236328,855600.0,0.02235473331844462,1.744172636341458,-0.5303021983579452,61.59203810141966,63.62180568690836,0.4114622941802146,-0.8231012900993235,-0.6716684138334763,8.429800093995919,15.554126614475475,0.5900001525878906,2.1792676104316726,0.527999973297117,-2.0054276008397913,3.0614275474340253,-0.7387138137713372,1.7947137603655712,2.0071520812988304,27.238785787692027,-43.50890009246673,1.2667137870684535,12,0.6050004959106481,-1.7999997138977015,0.4749999046325719,6.2550001144409215,-1.1800003051757777,2,-0.06948495191822446,1.7941208644797555,20.1299991607666,1.470589819250753,20.75,-1.8484895774631407,21.489999771118164,-0.06948495191822446
7120,2008-12-26,20.40999984741211,20.61000061035156,20.1299991607666,20.40999984741211,1020000.0,-0.008260450773768913,1.399998092658668,0.0,56.43243399286344,62.03372526719114,0.7391425220564116,-0.5813063913644072,-0.5490852488765938,8.429237563904717,14.729793965452737,0.4800014495849574,2.0903823387939013,0.2934999465942383,-2.205470336483586,2.7924702296720625,-0.9559851949446738,1.5429850881331504,2.067666092651365,24.56139323526656,-42.405427160844226,1.2494851415389112,12,0.8900003433227539,-1.6299996376037598,0.10250043869018555,6.2300004959106445,-1.1399993896484375,4,-0.0347868245850419,1.744172636341458,20.57999992370605,1.7941208644797555,20.1299991607666,1.470589819250753,20.75,-0.0347868245850419
7121,2008-12-29,20.530000686645508,20.65999984741211,20.100000381469727,20.57999992370605,1713800.0,0.005879512010315668,4.333351498637602,-100.0,56.10022096566254,61.07290979772515,0.5745249356328443,-0.5964209022289708,-0.7451003298960721,8.131253509101864,13.845137225314897,0.5599994659423828,1.8582268369085426,0.32750072479247905,-2.0995038645030633,2.7545053140880214,-0.8860015698552921,1.5410030194402502,1.8425586310742155,45.03312596709519,-18.69443364417713,1.2135022946477705,12,0.7699995040893555,-1.7500004768371582,-1.6775007247924805,5.589999198913574,-0.7200012207031214,0,-0.007793465273295719,1.399998092658668,20.40999984741211,1.744172636341458,20.57999992370605,1.7941208644797555,20.1299991607666,-0.007793465273295719
7122,2008-12-30,21.90999984741211,22.049999237060547,20.450000762939453,20.530000686645508,2901900.0,0.06721866120853437,-1.077921434525262,-27.600404364082223,58.6242300598876,59.85380309573339,-0.6513621706779098,-1.7461875421842592,-2.154085024429797,6.566395782726715,12.403335550660861,1.5999984741210938,1.7454078860525755,1.504499912261963,-0.7682813824006871,3.777281206924613,0.3681092649306379,2.640890559593288,0.36165711285761404,93.63638806935471,30.491179615967447,1.1363906473313254,12,-0.6099996566772461,-3.1050000190734863,-3.2724995613098145,3.9950003623962402,-1.3999996185302699,1,-0.13144679054421682,4.333351498637602,20.530000686645508,1.399998092658668,20.40999984741211,1.744172636341458,20.57999992370605,-0.13144679054421682
7123,2008-12-31,21.790000915527344,22.229999542236328,21.6299991607666,21.8799991607666,1799700.0,-0.005476902451870158,-1.9268186026172434,-0.06521615939915718,56.45331249193178,58.936851920176515,-0.6253425752816177,-1.40940493259167,-2.064096483531646,6.488263619082108,10.750659955389741,0.6000003814697266,1.5363506476845572,1.2010009765625007,-0.8792916234404657,3.281293576565467,0.1608546765610157,2.2411472765639857,-1.9400005340576172,80.00005201862614,18.860671428517662,1.0401463000014832,12,-0.6000003814697266,-2.205000877380371,-3.450000762939453,4.114999294281006,-1.0700016021728551,2,-0.0803120663823822,-1.077921434525262,21.90999984741211,4.333351498637602,20.530000686645508,1.399998092658668,20.40999984741211,-0.0803120663823822
7124,2009-01-02,22.479999542236328,22.59000015258789,21.100000381469727,21.51000022888184,2376700.0,0.031665837435431055,1.5042001721421439,-10.777980290346468,63.49372420415575,59.30604971260458,-1.4418884092472517,-1.9613226912455488,-2.7525279653275483,5.585369245206529,9.685823838476846,1.489999771118164,1.4768058282452827,1.739499664306642,-0.4309088797813203,3.9099082083946044,0.6542953922626609,2.8247039363506232,-2.5823991775512702,95.58230439908172,33.954472770223475,1.0852042720439807,1,-1.2599992752075195,-2.809999465942383,-4.2649993896484375,3.4250006675720215,-2.809999465942383,4,-0.1209964132002781,-1.9268186026172434,21.790000915527344,-1.077921434525262,21.90999984741211,4.333351498637602,20.530000686645508,-0.1209964132002781
7125,2009-01-05,22.399999618530273,22.709999084472656,21.8700008392334,22.11000061035156,3436900.0,-0.0035587155398179027,-1.1818177314398528,0.29896826130301973,57.19423925703953,58.27368706172116,-1.3099559121128799,-1.638479711123633,-2.6238236966192474,5.445855079238228,8.590820674892061,0.8399982452392578,1.200517482252291,1.4519997596740737,-0.49821873467510613,3.4022182540232535,0.4768905124994838,2.4271090068486636,-2.3947032623291022,88.1226199236914,29.063693409794112,0.9751092471745898,1,-1.119999885559082,-2.6299991607666016,-4.2624993324279785,3.505000591278076,-2.979999542236328,0,-0.1339285737093614,1.5042001721421439,22.479999542236328,-1.9268186026172434,21.790000915527344,-1.077921434525262,21.90999984741211,-0.1339285737093614
7126,2009-01-06,24.11000061035156,24.36000061035156,22.420000076293945,22.690000534057614,6339000.0,0.07633933129207282,1.0208338093426266,4.896568733844971,69.37902312282857,59.15748473254234,-2.915859963393167,-3.1234934703912955,-4.266502449063527,3.5278871621889643,7.507043405914386,1.9600009918212855,1.0372907348846283,2.9175006866455035,0.6752001730726533,5.159801200218354,1.7963504298590784,4.038650943431929,-3.942422090454098,93.60613785789617,33.580702308492064,1.1211502567864253,1,-2.0050001144409144,-3.350000381469723,-5.870000362396237,1.7949995994567907,-4.4600009918212855,1,-0.2007465794301908,-1.1818177314398528,22.399999618530273,1.5042001721421439,22.479999542236328,-1.9268186026172434,21.790000915527344,-0.2007465794301908
7127,2009-01-07,22.489999771118164,23.54999923706055,22.21999931335449,23.459999084472656,4631200.0,-0.06719206960691038,1.3130441128420978,-0.6830980712945389,52.742618580554314,59.112426752927014,-1.1433157146043342,-1.3290571527777857,-2.579207376097113,4.925515437402023,6.669657369480237,1.8900012969970703,0.967241453853152,1.1434998512268066,-1.004422494870152,3.291422197323765,0.0695386781783256,2.2174610242752877,-1.9870274839843738,42.63801509379655,-11.974392188839062,1.0739611730484795,1,-0.2949991226196289,-1.7299995422363281,-4.249999523162842,3.4150004386901855,-2.789999008178711,2,-0.1191640877034359,1.0208338093426266,24.11000061035156,-1.1818177314398528,22.399999618530273,1.5042001721421439,22.479999542236328,-0.1191640877034359
7128,2009-01-08,22.68000030517578,22.75,21.809999465942386,22.18000030517578,3333600.0,0.008448223032070379,1.9375044703526103,-0.5154642824136433,51.93133380976121,58.039015164964965,-1.043270156064608,-1.3977627222034847,-2.7276549570636632,4.510073511268864,6.569820850329661,0.9400005340576136,0.7994602168536709,1.2110003471374498,-0.948238525605344,3.3702392198802436,0.13138091076605463,2.290619783508845,-1.8684657521845693,48.46625192563218,-2.054186178869145,1.0796194363713967,1,-0.4499998092651367,-1.9200000762939453,-4.440000057220459,3.2249999046325684,-4.6100006103515625,3,-0.09567901442217919,1.3130441128420978,22.489999771118164,1.0208338093426266,24.11000061035156,-1.1818177314398528,22.399999618530273,-0.09567901442217919
7129,2009-01-09,22.049999237060547,22.770000457763672,21.850000381469727,22.770000457763672,3658400.0,-0.027777824499035098,1.5555514347475947,-1.44000244140625,54.87527520851623,57.86599752225972,-0.20430605573469052,-0.6855601678166678,-2.097381823761104,4.919858052580672,6.52311432489184,0.9200000762939453,0.733981460036464,0.5064992904663086,-1.623302169127804,2.636300750060421,-0.5584014393307477,1.571400020263365,-0.9545873994805056,9.411751506243645,-39.4542693022899,1.0649007297970565,1,0.18000125885009766,-1.289999008178711,-3.8099989891052246,3.8550009727478027,-4.029998779296875,4,-0.06031745894442753,1.9375044703526103,22.68000030517578,1.3130441128420978,22.489999771118164,1.0208338093426266,24.11000061035156,-0.06031745894442753
7130,2009-01-12,21.459999084472656,22.200000762939453,21.309999465942386,22.15999984741211,3340300.0,-0.026757377460414955,1.2820470184327424,0.9722216335353706,49.83534205074468,57.169899865046624,0.6149704820349058,0.028779105152338502,-1.5175059794203776,5.296908586978855,6.163654126799968,0.8900012969970668,0.8300629647866167,-0.16150083541869975,-2.147263680805576,1.8242620099681766,-1.1543822581121397,0.8313805872747402,2.9000015258789027,4.918018434361175,-41.508199649101925,0.9928814226934384,1,0.9450016021728516,-0.6999988555908203,-3.1249990463256836,2.8200011253356934,-4.509998321533203,0,-0.08341095454537373,1.5555514347475947,22.049999237060547,1.9375044703526103,22.68000030517578,1.3130441128420978,22.489999771118164,-0.08341095454537373
7131,2009-01-13,21.280000686645508,22.149999618530273,20.739999771118164,20.920000076293945,6287700.0,-0.008387623742136419,-2.9166596024244478,-0.5142860256892333,53.09941880529498,56.55603194786967,1.019785816416551,0.22670128959786595,-1.3670183485720422,5.248294360709039,5.987447208906872,1.4099998474121094,0.7957714059163266,-0.34549922943115163,-2.3280067887807476,1.6370083299184444,-1.3367530091059479,0.6457545502436446,3.0189999008178674,19.2171180839084,-29.52833167302386,0.9912537796747971,1,1.2699995040893555,-0.5200004577636719,-2.9325008392333984,2.799998760223385,-3.9300003051757812,1,-0.08740604089918225,1.2820470184327424,21.459999084472656,1.5555514347475947,22.049999237060547,1.9375044703526103,22.68000030517578,-0.08740604089918225
7132,2009-01-14,20.280000686645508,21.1299991607666,20.170000076293945,20.76000022888184,4302700.0,-0.046992479686692845,-1.7428515375938005,-1.3333298012122339,50.83987413635343,55.93231657502762,1.971588668170451,1.2755606847567371,-0.47033207538686383,6.012663621331509,5.955752700562157,1.1100006103515625,0.8274625849950326,-1.3349992752075188,-3.344864401611826,0.6748658511967882,-2.3399318384096723,-0.3300667120053653,3.876639868164059,4.2307920850912115,-47.41620653009659,1.0049325632021542,1,1.984999656677246,1.375,-1.5425007343292236,3.799998760223385,-3.6700000762939453,2,-0.031065140373988887,-2.9166596024244478,21.280000686645508,1.2820470184327424,21.459999084472656,1.5555514347475947,22.049999237060547,-0.031065140373988887
7133,2009-01-15,20.56999969482422,20.850000381469727,19.479999542236328,20.43000030517578,5741500.0,0.01429975337080136,2.9142838458646003,-0.29166567325497084,49.9429861429033,54.42667901266624,1.665475790824896,0.9226017337492927,-0.8469309144396888,5.475470368051688,6.56973345559681,1.3700008392333984,0.8697865216077609,-0.9750002861022935,-3.0298226370881167,1.0798220648835297,-2.002411461595205,0.05241088939061811,3.347442431274409,33.130694506605565,-20.711349055647297,1.0274111754929107,1,1.3500003814697266,1.085000991821289,-1.734999418258667,3.509999752044674,-3.239999771118164,3,-0.0422945524935362,-1.7428515375938005,20.280000686645508,-2.9166596024244478,21.280000686645508,1.2820470184327424,21.459999084472656,-0.0422945524935362
7134,2009-01-16,21.32999992370605,21.65999984741211,20.38999938964844,21.020000457763672,4462900.0,0.03694702188415988,1.618559498504591,2.2142915531334895,54.91453100308007,54.173378095559634,0.8104171079390312,0.08920389507550652,-1.7190455137381733,4.480724009245378,6.656509060064511,1.2700004577636683,0.795009977960536,-0.1655000686645529,-2.1891755282780743,1.8581753909489684,-1.1773377984713136,0.8463376611422078,2.232446795683593,68.01468938280458,10.036383476950235,1.0118377298067607,1,0.5900001525878942,0.5900001525878942,-2.1224997043609584,2.749999523162842,-3.379999160766598,4,-0.15283639196166543,2.9142838458646003,20.56999969482422,-1.7428515375938005,20.280000686645508,-2.9166596024244478,21.280000686645508,-0.15283639196166543
7135,2009-01-20,19.540000915527344,21.399999618530273,19.530000686645508,21.290000915527344,4553100.0,-0.08391931620165227,-1.112992596902984,-5.645171015634197,45.51223911207102,51.52151320547547,2.404969768224184,1.843782701291044,-0.03171206860110232,6.024302637053502,7.370046409828565,1.8699989318847656,0.7084814136323416,-1.8729990959167466,-4.0757255414692395,0.32972734963574624,-2.974362318692993,-0.7716358731405002,3.6958500296900354,2.2472423811425375,-54.998706443652516,1.1013632227762473,1,1.9749984741210938,2.3799991607666016,-0.2200009822845459,4.419999599456784,-1.9800014495849574,1,-0.0777891702428638,1.618559498504591,21.32999992370605,2.9142838458646003,20.56999969482422,-1.7428515375938005,20.280000686645508,-0.0777891702428638
7136,2009-01-21,19.549999237060547,19.96999931335449,18.709999084472656,19.899999618530273,6307500.0,0.0005116848037227673,4.142860479328673,0.2000002179827009,37.78467091311882,49.859519020204864,1.877556980766581,1.7718352882576482,-0.0635250659284452,5.7649613106501505,8.303234881958312,1.2600002288818324,0.47384642298796464,-1.766000747680664,-4.120109399645049,0.5881079042837207,-2.9430550736628582,-0.5889464216984699,3.3853835959183485,28.474574079462062,-23.169864314470214,1.1770543259821926,1,1.1900005340576172,1.9850006103515625,-0.27499938011169434,3.7450013160705566,-2.299999237060547,2,-0.13299225450568453,-1.112992596902984,19.540000915527344,1.618559498504591,21.32999992370605,2.9142838458646003,20.56999969482422,-0.13299225450568453
7137,2009-01-22,18.450000762939453,19.46999931335449,17.969999313354492,19.46999931335449,8896800.0,-0.05626590880043869,1.9411806504816198,2.9142783963030072,34.30450403357794,47.900982378406724,2.6197052344017955,2.8360968693615973,0.9972359799771624,6.605092272495938,8.830581373180827,1.5799999237060547,0.28469896286964413,-2.750999259948731,-5.424564849669974,-0.0774336702274887,-4.087782054809352,-1.41421646508811,4.062843695188818,13.008167482760207,-33.60161877095654,1.3367827948606217,1,1.919999122619629,2.714999198913574,0.542499303817749,4.739999294281006,-2.1700000762939453,3,-0.05962061441641231,4.142860479328673,19.549999237060547,-1.112992596902984,19.540000915527344,1.618559498504591,21.32999992370605,-0.05962061441641231
7138,2009-01-23,19.280000686645508,19.780000686645508,18.06999969482422,18.1200008392334,6897600.0,0.044986443869058146,-1.7142826867533347,-1.1372563685900412,35.157700444617575,45.71014073797354,1.404381910975932,2.0439463230812223,0.16939461660324184,5.549826311685269,8.989615683580327,1.710000991821289,-0.19386334899335367,-1.8784994125366197,-4.649015127590083,0.8920163025168435,-3.2637572700633513,-0.4932415550098881,2.687702354109909,35.50138709195538,-4.710724892175023,1.385257857526732,1,0.8049993515014648,1.8849992752075195,-0.587500810623169,3.4699997901916504,-3.2200012207031214,4,-0.13848547620350182,1.9411806504816198,18.450000762939453,4.142860479328673,19.549999237060547,-1.112992596902984,19.540000915527344,-0.13848547620350182
7139,2009-01-26,19.149999618530273,19.65999984741211,18.739999771118164,19.38999938964844,4323200.0,-0.006742793749238918,1.3589724779615842,-0.20689638162762936,34.99538044655564,44.061256115285865,1.2066496261417612,2.172718783087568,0.3078252198041582,5.4610987733059275,9.157244405728548,0.9200000762939453,-0.3954055225470654,-1.9370004653930657,-4.840972844160664,0.9669719133745325,-3.388986654776865,-0.4850142760092666,2.337978974937034,34.402338197906026,0.24023191519001585,1.4519861893837993,1,0.9099998474121094,2.015000343322754,-0.1574995517730713,3.6000008583068848,-2.3799991607666016,0,-0.09503915044797795,-1.7142826867533347,19.280000686645508,1.9411806504816198,18.450000762939453,4.142860479328673,19.549999237060547,-0.09503915044797795
7140,2009-01-27,19.700000762939453,19.84000015258789,19.01000022888184,19.01000022888184,4782400.0,0.028720686964242903,-1.4057950182303833,-2.875004967058411,27.197514568438123,41.183266755635096,0.42548207512644964,1.6514707665176793,-0.18623935486223075,4.717457043982613,9.273962113624473,0.8299999237060511,-0.6119373565129216,-1.3514993667602546,-4.3072162839882004,1.6042175504676912,-2.8293578253742275,0.1263590918537183,1.3658203169143164,86.5000724792482,57.38459571399443,1.4778584586139722,1,0.11499881744384766,1.4649991989135742,-0.332500696182251,2.2049994468688965,-3.409999847412106,1,-0.08883248386934994,1.3589724779615842,19.149999618530273,-1.7142826867533347,19.280000686645508,1.9411806504816198,18.450000762939453,-0.08883248386934994
7141,2009-01-28,20.3700008392334,20.5,19.90999984741211,19.950000762939453,4104500.0,0.03401015483991143,-1.3599916076980296,0.6086952916167977,37.8440392056503,39.739285096668084,-0.43267692894876575,1.0212282040265563,-0.8216677741451477,3.8685202298654247,9.228867650257108,0.7999992370605469,-0.8184255041145327,-0.6734992980957024,-3.6360176601611904,2.2890190639697856,-2.1547584791284464,0.8077598829370416,0.3243216286404582,94.86169464487514,64.67016018169,1.4812591810327445,1,-0.5550012588500977,0.7949991226196289,-0.5550005435943604,0.9699997901916504,-4.7400007247924805,2,-0.13794802442417387,-1.4057950182303833,19.700000762939453,1.3589724779615842,19.149999618530273,-1.7142826867533347,19.280000686645508,-0.13794802442417387
7142,2009-01-29,19.030000686645508,20.190000534057614,18.790000915527344,20.09000015258789,4975200.0,-0.06578301901721084,1.2222212130432417,-2.5238077937884023,31.5096214849071,37.691133468001844,0.7949627804051467,2.249749039153002,0.5570662876496115,5.025882896892341,10.01374852736502,1.5799999237060547,-0.9768373344232941,-1.8694994926452644,-4.932937018264276,1.1939380329737475,-3.4012182554547685,-0.33778072983576024,1.4699993133544922,39.50620869374107,11.146032497118895,1.5317187628095057,1,0.784998893737793,2.1349992752075195,0.7849996089935303,1.8199992179870605,-3.4900007247924805,3,-0.0935365539894405,-1.3599916076980296,20.3700008392334,-1.4057950182303833,19.700000762939453,1.3589724779615842,19.149999618530273,-0.0935365539894405
7143,2009-01-30,20.040000915527344,21.21999931335449,19.649999618530273,19.81999969482422,8672300.0,0.05307410364890908,-4.60712801683911,-0.20754842598673853,40.19512648982591,36.05564407764027,-0.3331592420847471,1.1614701862929735,-0.37619720612917007,3.8324739193383905,10.399552864368971,2.189998626708981,-1.149005070905897,-0.7719992637634263,-3.8283027559159706,2.284304228389118,-2.3001510098396984,0.7561524823128458,-2.0700016021728516,52.41941065992744,20.76753534800522,1.5281517460762726,1,-0.35500144958496094,1.1249990463256836,-0.057500600814819336,0.8099989891052246,-3.4000015258789062,4,-0.18762475334861495,1.2222212130432417,19.030000686645508,-1.3599916076980296,20.3700008392334,-1.4057950182303833,19.700000762939453,-0.18762475334861495
7144,2009-02-02,19.76000022888184,20.459999084472656,19.32999992370605,19.65999984741211,5394500.0,-0.01397208951365636,-1.973681106462629,0.45454466638925184,41.448695087194075,35.60413918598727,-0.3344548546522397,1.2935691000403757,-0.003077991490009424,3.936912387021959,11.2939911890198,1.1299991607666051,-1.240862129001524,-0.9159999847412088,-3.90102470047508,2.0690247309926626,-2.4085123426081445,0.5765123731257269,-1.725000915527346,39.91769353518296,4.6824053009742315,1.4925123578669361,2,-0.1650009155273473,1.4049997329711879,0.22250008583068492,1.0899996757507289,-2.680000305175785,0,-0.18724700000415062,-4.60712801683911,20.040000915527344,1.2222212130432417,19.030000686645508,-1.3599916076980296,20.3700008392334,-0.18724700000415062
7145,2009-02-03,19.399999618530273,19.940000534057614,19.049999237060547,19.76000022888184,5170200.0,-0.018218654158990266,1.4722216335353853,-3.5999923706344803,40.7114561929845,35.9293375504168,0.004020960863073242,1.4938857747903285,0.49839133692459825,4.112844562355271,12.22273239359063,0.8900012969970668,-1.36238152354899,-1.1260005950927727,-4.047077296364414,1.7950761061788683,-2.5865389457285914,0.334537755543046,-1.3013003051757792,25.102843835139073,-11.656374516489283,1.46053835063582,2,0.19499969482421875,1.765000343322754,0.582500696182251,1.450000286102295,-1.6099987030029297,1,-0.13556696971553073,-1.973681106462629,19.76000022888184,-4.60712801683911,20.040000915527344,1.2222212130432417,19.030000686645508,-0.13556696971553073
7146,2009-02-04,19.270000457763672,20.290000915527344,19.1200008392334,19.21999931335449,4802400.0,-0.006700987800145608,-8.36007202203386,-0.1388918323231552,44.540538177601206,37.06667467753049,0.10071689330260014,1.3098492480592476,0.7728772948590752,4.064613219550353,11.907954532731102,1.1700000762939453,-1.6188540578793074,-1.0139997482299812,-3.4458701424998104,1.417870646039848,-2.229934945364896,0.20193544890493342,-1.1088751444091791,19.7530806055483,-20.248287890532893,1.2159351971349153,2,0.3749990463256836,1.8949995040893555,0.7699997425079346,1.5799994468688965,-0.75,2,-0.15464449773978683,1.4722216335353853,19.399999618530273,-1.973681106462629,19.76000022888184,-4.60712801683911,20.040000915527344,-0.15464449773978683
7147,2009-02-05,19.809999465942386,20.15999984741211,18.729999542236328,18.8799991607666,4696600.0,0.0280227812844267,-1.3252046136144424,18.599580392903576,45.99999799226421,38.271374405046785,-0.2526471799589629,0.5889737697185176,0.34213058945667285,3.3509077863417964,11.843886423811266,1.4300003051757812,-1.6216671475242137,-0.34000072479247834,-2.5448084957403196,1.864807046155363,-1.4424046102663972,0.7624031606814405,-1.5876966725878923,43.37349489879965,2.3996346665891863,1.1024038854739207,2,0.1649999618530238,1.355000495910641,0.23000073432922008,-0.3199992179870641,-1.1800003051757848,3,-0.21100451611257132,-8.36007202203386,19.270000457763672,1.4722216335353853,19.399999618530273,-1.973681106462629,19.76000022888184,-0.21100451611257132
7148,2009-02-06,20.51000022888184,20.739999771118164,19.709999084472656,19.780000686645508,4020500.0,0.03533572851139666,-1.3678101952943447,0.7849454867634158,45.65678064558107,39.45597442716072,-0.8491179102350479,-0.2971695120611919,-0.257251633236951,2.4895668874748687,11.953197069852642,1.0300006866455078,-1.5207252127747246,0.46850004196167205,-1.4000117012681201,2.3370117851914642,-0.4657558296532258,1.40275591357657,-2.2277435051273464,88.55723800766563,48.89694392443114,0.9342558716148969,2,-0.5350008010864293,0.6549997329711879,-0.4575002193450963,-1.0199999809265172,-0.7600002288818395,4,-0.24232082942788757,-1.3252046136144424,19.809999465942386,-8.36007202203386,19.270000457763672,1.4722216335353853,19.399999618530273,-0.24232082942788757
7149,2009-02-09,20.71999931335449,21.020000457763672,20.030000686645508,20.540000915527344,6155200.0,0.01023886309747235,1.538458716942376,0.24657330232800584,57.506352369856785,42.823623071762796,-0.9085342823323153,-0.6449865159026196,-0.357604144144414,2.105835483038863,11.971043491587952,0.9899997711181641,-1.2582951084442904,0.7449991226196246,-0.9043512617563714,2.3943495069956207,-0.07967606956837514,1.5696743148076244,-2.3789877378079964,86.89951858206578,40.75081610995302,0.8246751921879989,2,-0.7449998855590785,0.4450006484985387,-0.3324990272521937,-1.2299990653991664,-0.21999931335448863,0,-0.1969111997545484,-1.3678101952943447,20.51000022888184,-1.3252046136144424,19.809999465942386,-8.36007202203386,19.270000457763672,-0.1969111997545484
7150,2009-02-10,19.670000076293945,21.3700008392334,19.57999992370605,20.700000762939453,6843000.0,-0.05067564053362661,-1.958676774029803,-5.722276970679665,50.67416204706093,44.24919227636398,0.15283394680910334,0.27830340539099296,0.7244016118261669,2.9894017444385597,12.57963601808744,1.7900009155273473,-1.0764891025738272,-0.21550016403198313,-1.7128165573126743,1.281816229248708,-0.9641583606723287,0.5331580326083625,-1.2714087459912946,35.606063342727985,-12.250439216608015,0.7486581966403457,2,0.38000011444091797,1.494999885559082,0.7750000953674316,-0.17999982833862305,0.9400005340576136,1,-0.1316726051114422,1.538458716942376,20.71999931335449,-1.3678101952943447,20.51000022888184,-1.3252046136144424,19.809999465942386,-0.1316726051114422
7151,2009-02-11,19.420000076293945,19.88999938964844,19.040000915527344,19.68000030517578,4403700.0,-0.012709710169309885,1.5000014024655188,0.252427238401754,56.02483959911092,46.9731054001644,0.28374343355774556,0.40244569078820547,1.014156813791832,3.042840850210087,13.47224264425424,0.8499984741210973,-0.8771116819055926,-0.3725001335144036,-1.729615619965987,0.9846153529371797,-1.0510578767401952,0.30605760971138807,-0.9025523656340653,26.136371025365555,-25.048882084753494,0.6785577432257921,2,0.630000114440918,1.744999885559082,1.1050000190734863,0.07000017166137695,0.09000015258789418,2,-0.08393404502383839,-1.958676774029803,19.670000076293945,1.538458716942376,20.71999931335449,-1.3678101952943447,20.51000022888184,-0.08393404502383839
7152,2009-02-12,19.649999618530273,19.90999984741211,18.809999465942386,19.09000015258789,4908700.0,0.011843436731861168,1.0370378873639845,-2.1538422037193268,52.483214053650514,48.33844846281158,0.16867779512420356,0.12946583556293945,0.8583531291812285,2.6070000499143404,14.028407566811211,1.100000381469723,-0.6308642090838106,-0.11100053787231445,-1.4495918039151192,1.2275907281704903,-0.7802961708937168,0.5582950951490879,-1.0184497827274512,32.81248835847397,-19.515755352599697,0.6692956330214016,2,0.40000057220458984,1.109999656677246,1.7825007438659668,-0.06499910354614258,1.1900005340576172,3,-0.057506319730459166,1.5000014024655188,19.420000076293945,-1.958676774029803,19.670000076293945,1.538458716942376,20.71999931335449,-0.057506319730459166
7153,2009-02-13,19.700000762939453,20.149999618530273,19.57999992370605,19.6299991607666,3216700.0,0.0025445875511380667,-5.705875753121641,0.12500298023508094,53.73135062265738,49.70318796675194,0.07305859665798664,0.011536130211059259,0.8759543644662493,2.3876798418520906,14.03625569967063,0.5699996948242223,-0.5712067093266597,-0.017499446868896484,-1.300798813756856,1.265799920019063,-0.6591491303128763,0.6241502365750833,-0.958912886999407,34.765657014196236,-19.010932491084333,0.6416496834439798,2,0.34999942779541016,0.6699991226196289,1.7774996757507324,-0.11500024795532227,0.4499988555908203,4,-0.054314800037256195,1.0370378873639845,19.649999618530273,1.5000014024655188,19.420000076293945,-1.958676774029803,19.670000076293945,-0.054314800037256195
7154,2009-02-17,18.06999969482422,19.200000762939453,18.049999237060547,19.020000457763672,5936400.0,-0.08274116776592555,-1.3232314669605392,-13.571128852074875,40.355024136422585,49.66358440491173,1.607129478823019,1.459619100707048,2.513134439474502,3.8453077585485467,15.09601950002738,1.6500015258789062,-0.35190234896234784,-1.4845005035400405,-2.733103474775813,-0.2358975323042678,-2.1088019891579286,-0.8601990179221524,3.3000011444091797,0.60242313589795,-47.00928612387031,0.6243014856178865,2,1.640000343322754,2.3000001907348633,3.4250006675720215,1.515000820159912,2.79000091552734,1,0.09297179488370344,-5.705875753121641,19.700000762939453,1.0370378873639845,19.649999618530273,1.5000014024655188,19.420000076293945,0.09297179488370344
7155,2009-02-18,18.020000457763672,18.57999992370605,17.610000610351562,18.309999465942386,6290000.0,-0.00276697498090539,1.3373479578728809,0.30526186871830663,34.993611721790174,48.60281479871051,1.6101100876149879,1.4650172025305892,2.6085652334099336,3.712909560426759,15.698771560781367,0.9699993133544886,-0.30843634239159456,-1.458499717712403,-2.8834099611696757,-0.03358947425513037,-2.1709548394410376,-0.7460445959837685,3.283600349426269,16.14173257910431,-24.44007469466443,0.7124551217286362,2,1.4700002670288086,1.885000228881836,3.4749999046325684,1.565000057220459,4.119998931884769,2,0.13762483236607537,-1.3232314669605392,18.06999969482422,-5.705875753121641,19.700000762939453,1.0370378873639845,19.649999618530273,0.13762483236607537
7156,2009-02-19,16.950000762939453,18.200000762939453,16.90999984741211,18.149999618530273,4353300.0,-0.059378449924690435,-1.015625349245778,4.137941240306968,36.24338577617361,47.518746774700446,2.5886316988009597,2.4561735760149546,3.6812289341259117,4.588925327500434,15.94826038369681,1.2900009155273438,-0.29483955243700066,-2.3984994888305664,-4.216216464610863,-0.58078251305027,-3.3073579767207164,-1.4896410009404164,4.205856036376954,1.2345962454663673,-37.85225398229755,0.9088584878901483,2,2.189999580383301,2.5799989700317383,4.632499694824219,2.6349997520446777,4.529998779296875,3,0.21592918481836065,1.3373479578728809,18.020000457763672,-1.3232314669605392,18.06999969482422,-5.705875753121641,19.700000762939453,0.21592918481836065
7157,2009-02-20,17.350000381469727,17.559999465942386,16.479999542236328,16.760000228881836,6617300.0,0.02359879649119878,1.1386172643665058,-0.49166726271368283,30.647474985598805,45.85104614581352,2.014869420659373,2.0759756590611325,3.2824710558071466,3.979171542020982,15.85985505126617,1.0799999237060582,-0.2382934816481601,-1.9434998512268074,-3.934038081925088,0.04703837947147349,-2.9387689665759495,-0.9482307358776652,3.5511050007324236,23.7057444454319,-13.128915657801333,0.9952691153491412,2,1.5749998092651367,1.7199993133544922,4.304999828338623,2.2350001335144043,2.739999771118164,4,0.12449566570148618,-1.015625349245778,16.950000762939453,1.3373479578728809,18.020000457763672,-1.3232314669605392,18.06999969482422,0.12449566570148618
7158,2009-02-23,16.610000610351562,17.459999084472653,16.5,17.379999160766598,5626900.0,-0.04265128270017238,1.0645177168382338,-1.3050819513141245,28.74493593649167,42.65533320877296,2.3953756631361784,2.7465042764582464,3.988704221673512,4.538591382687169,16.046012255194857,0.9599990844726527,-0.2481363034622639,-2.549999618530272,-4.87447780977195,-0.22552142728859437,-3.7122387141511126,-1.3877605229094314,3.937416304653322,4.779448888689427,-30.357170305626827,1.162239095620839,2,2.314999580383301,2.4599990844726562,5.349999904632568,2.9749999046325684,3.3899993896484375,0,0.25466582701990625,1.1386172643665058,17.350000381469727,-1.015625349245778,16.950000762939453,1.3373479578728809,18.020000457763672,0.25466582701990625
7159,2009-02-24,17.329999923706055,17.440000534057614,16.620000839233402,16.690000534057614,4720300.0,0.043347338163598925,-1.1025666105872696,-0.8311696032459751,36.67953288839966,41.10037441336614,1.2783690629311693,1.9849325969680542,3.231970052238296,3.628709605385481,16.242229625741267,0.8299999237060511,-0.30536630764718353,-1.7390003204345703,-4.203415517539565,0.725414876670424,-2.9712079189870693,-0.5067927218820714,2.8920236014773444,40.47620128882256,3.9022339178351544,1.2322075985524972,2,0.9849996566772461,1.739999771118164,4.457500457763672,2.255000591278076,3.010000228881836,1,0.16272358379913698,1.0645177168382338,16.610000610351562,1.1386172643665058,17.350000381469727,-1.015625349245778,16.950000762939453,0.16272358379913698
7160,2009-02-25,17.950000762939453,18.479999542236328,16.84000015258789,17.430000305175778,6984900.0,0.03577615937466261,1.0759512007861183,0.8125014901175415,42.009685453669654,39.543135063872676,0.4344113689608875,1.2934181757886947,2.602958450696491,2.830882493140372,16.227973931308483,1.6399993896484375,-0.4107038948573418,-1.0314994812011733,-3.525671590945855,1.4626726285435083,-2.278585536073514,0.21558657367116751,1.9726608436081818,73.50006103515625,33.36088006852398,1.2470860548723413,2,0.36499881744384766,0.9899988174438477,3.969999313354492,1.6349997520446777,3.629999160766598,2,0.16211697625218213,-1.1025666105872696,17.329999923706055,1.0645177168382338,16.610000610351562,1.1386172643665058,17.350000381469727,0.16211697625218213
7161,2009-02-26,17.559999465942386,18.549999237060547,17.5,17.979999542236328,6827700.0,-0.02172709083123181,-2.8888932059410486,-0.8076917433884628,36.12823778873632,37.72591547888221,0.5954422911889097,1.5411213849372878,2.937322019518785,3.0562288705660947,16.79928470373285,1.0499992370605469,-0.6876661859909738,-1.2810007095336893,-3.7623914108960044,1.2003899918286258,-2.521696060214847,-0.040305358852531725,2.087249175460343,52.173917049672326,11.929812227664208,1.2406953506811582,2,0.7550001144409144,1.365000724792477,4.157500267028805,2.0250010490417445,5.540000915527344,3,0.2608200491457282,1.0759512007861183,17.950000762939453,-1.1025666105872696,17.329999923706055,1.0645177168382338,16.610000610351562,0.2608200491457282
7162,2009-02-27,17.25,17.770000457763672,17.120000839233402,17.260000228881836,5163300.0,-0.01765372866574566,-3.8148378391744258,0.02381006444112445,28.886007002341884,34.9653217432916,0.5913911068933579,1.8033910256853645,3.2098233629337187,3.204965054725246,16.75050813953701,0.6499996185302699,-0.8510097869374995,-1.5020001411437995,-4.0806294936550565,1.0766292113674574,-2.791314817399428,-0.21268546488817108,2.1438687134694163,36.58537946947776,2.3512483023627553,1.2893146762556291,2,0.5900001525878906,1.6750001907348633,3.8874998092651367,2.335000514984131,5.159999847412109,4,0.24521736476732348,-2.8888932059410486,17.559999465942386,1.0759512007861183,17.950000762939453,-1.1025666105872696,17.329999923706055,0.24521736476732348
7163,2009-03-02,16.280000686645508,17.190000534057614,16.229999542236328,16.940000534057614,5157700.0,-0.056231844252434326,-1.5263112984992127,65.9984741560172,23.820761401019624,33.12818143935793,1.1457317754504395,2.611131508665647,4.082567838466883,4.039635079047105,17.770242527015117,1.0200004577636719,-1.0922169007407128,-2.283999443054199,-5.011221649503884,0.44322276339548594,-3.64761054627904,-0.9203883398293584,2.88075849312526,2.1552220252756613,-24.36713798443819,1.3636111032248421,3,1.1249990463256836,2.5199995040893555,4.487499237060547,3.304999828338623,5.119998931884766,0,0.23402944135424564,-3.8148378391744258,17.25,-2.8888932059410486,17.559999465942386,1.0759512007861183,17.950000762939453,0.23402944135424564
7164,2009-03-03,16.059999465942386,16.59000015258789,15.890000343322756,16.360000610351562,3774400.0,-0.013513587925311876,-1.1875014901175471,0.45454729358725826,26.405229475187525,32.173916745290974,1.1740995624871715,2.6769752231326436,4.1894693191846955,4.166521504063656,18.70191398586257,0.6999998092651349,-1.3438418767444347,-2.3190006256103466,-5.202141178640005,0.564139927419312,-3.7605709021251776,-0.8774303490955155,2.8076837500749363,6.390947117303137,-18.198242747546303,1.4415702765148297,3,1.160000324249264,2.57000112533569,4.565000534057614,3.5250010490417445,6.110000610351559,1,0.24533005386537954,-1.5263112984992127,16.280000686645508,-3.8148378391744258,17.25,-2.8888932059410486,17.559999465942386,0.24533005386537954
7165,2009-03-04,16.770000457763672,17.030000686645508,16.15999984741211,16.15999984741211,5436800.0,0.04420927866946367,-1.8524589138754783,-2.0333276113092866,33.66215292321665,31.88711309496242,0.2996507789710634,1.85494267247687,3.408715813088115,3.369622784674494,19.329556203476738,0.9700012207031214,-1.6208211169846543,-1.4774996757507317,-4.404145587429856,1.4491462359283922,-2.9408226315902937,-0.014176719911169755,1.7403608135303017,33.08272482791724,8.33029931032614,1.4633229558395615,3,0.4499993324279785,1.8600001335144043,3.842499256134033,2.815000057220459,6.920000076293942,2,0.21288011910408078,-1.1875014901175471,16.059999465942386,-1.5263112984992127,16.280000686645508,-3.8148378391744258,17.25,0.21288011910408078
7166,2009-03-05,16.290000915527347,16.979999542236328,16.229999542236328,16.40999984741211,3902600.0,-0.028622512172568726,-5.249956290232854,-0.19671936363408377,29.90432002927642,31.80454032203771,0.7556483456113092,2.213740833230652,3.801255089121778,3.7687911929943034,20.294924017327517,0.75,-1.6714938389594707,-1.8084992408752392,-4.818211372603656,1.2012128908531778,-3.3133553067394494,-0.3036431750110289,1.9059170444100815,21.276624885926974,-2.354791451018176,1.5048560658642087,3,0.9299988746643031,2.339999675750729,4.199998855590817,3.2949995994567836,7.369998931884762,3,0.3247390246084252,-1.8524589138754783,16.770000457763672,-1.1875014901175471,16.059999465942386,-1.5263112984992127,16.280000686645508,0.3247390246084252
7167,2009-03-06,15.630000114440918,16.690000534057614,15.279999732971193,16.309999465942386,5720100.0,-0.040515700674843336,-1.0434792524023184,5.666711701688216,27.31326832827098,31.645466143346525,1.2806870737330343,2.682039699826184,4.3881791700412975,4.345058739717391,21.244623223713976,1.4100008010864205,-1.7004262582002028,-2.2595000743865974,-5.348287492471922,0.8292873436987271,-3.8038937834292597,-0.7151063653439351,2.2892077315027493,18.32461961642332,-3.737351680956465,1.5443937090426618,3,1.2849993705749512,2.695000171661377,4.859999656677246,3.955000400543213,8.279999732971191,4,0.47792707692478564,-5.249956290232854,16.290000915527347,-1.8524589138754783,16.770000457763672,-1.1875014901175471,16.059999465942386,0.47792707692478564
7168,2009-03-09,15.539999961853027,16.34000015258789,15.359999656677244,15.43000030517578,3774900.0,-0.005758167109975787,-6.8399740601574495,-0.16176435526646282,32.97443267618807,31.23378834198968,1.3443150797472292,2.5092599282541777,4.422537647296593,4.314664830850919,22.752535708587704,0.9800004959106463,-1.6748644814969822,-2.1010002136230455,-5.100507975555658,0.898507548309567,-3.6007540945893517,-0.6012463326567392,2.0097187482744943,14.857147839601788,-9.509555430407202,1.499753880966306,3,1.3749995231628418,2.7850003242492676,4.949999809265137,4.0450005531311035,7.960000038146973,0,0.44208493580587405,-1.0434792524023184,15.630000114440918,-5.249956290232854,16.290000915527347,-1.8524589138754783,16.770000457763672,0.44208493580587405
7169,2009-03-10,16.639999389648438,16.65999984741211,15.65999984741211,15.979999542236328,4231600.0,0.07078503413742898,1.857139743107667,6.000017339587048,41.86320264023789,31.217512473830595,0.15214580690119206,1.1467176348224797,3.2640243337249615,3.1283460509809267,24.445646541339013,1.119999885559082,-1.6171008470096346,-0.7970007896423326,-3.4497221045543895,1.8557205252697262,-2.123361447098361,0.5293598678136959,0.5919586636771967,77.71422374495164,50.14636395145412,1.3263606574560292,3,0.27500009536743164,1.6850008964538574,3.7850003242492676,2.9450011253356934,7.850000381469727,1,0.2860577165551448,-6.8399740601574495,15.539999961853027,-1.0434792524023184,15.630000114440918,-5.249956290232854,16.290000915527347,0.2860577165551448
7170,2009-03-11,17.079999923706055,17.170000076293945,16.450000762939453,16.819999694824222,3384100.0,0.026442340757015792,2.272720179290554,0.3939398318064854,50.828019890846235,32.850821596287254,-0.47409909722321686,0.529900196907299,2.7748967780179115,2.6441053126097565,25.685033025464886,0.7199993133544922,-1.461510984618677,-0.22750024795532298,-2.665410262366855,2.210409766456209,-1.4464552551610872,0.9914547592504412,-1.8000001907348615,95.23808802967389,61.68145955220678,1.2189550072057658,3,-0.554999828338623,1.2450003623962402,3.299999713897705,2.505000591278076,7.780000686645504,2,0.29800937794638194,1.857139743107667,16.639999389648438,-6.8399740601574495,15.539999961853027,-1.0434792524023184,15.630000114440918,0.29800937794638194
7171,2009-03-12,17.790000915527344,17.850000381469727,16.770000457763672,16.989999771118164,3583100.0,0.04156914490589947,1.3478257263991542,3.0769247698346165,52.69608049381608,35.496385317562165,-1.2829603417241415,-0.3251479902824066,2.019137567753294,1.8791731745544773,26.348732163877663,1.0799999237060547,-1.404898834897999,0.5640007019042983,-1.6776378501047162,2.805639253913311,-0.556818574100209,1.6848199779088056,-2.4722011756896958,97.66539101935884,60.265899002197834,1.1208192760045064,3,-1.2250008583068848,0.5349993705749512,2.589998722076416,1.794999599456787,5.659999847412106,3,0.3316469541820357,2.272720179290554,17.079999923706055,1.857139743107667,16.639999389648438,-6.8399740601574495,15.539999961853027,0.3316469541820357
7172,2009-03-13,18.520000457763672,18.709999084472656,17.530000686645508,17.790000915527344,5123500.0,0.0410342610830996,1.1261293770340814,0.9124981224563754,61.717785538746206,39.70716577730956,-2.0270289396420615,-1.2059758580026525,1.2064307261326697,1.1140565193733352,26.601237312279647,1.1799983978271484,-1.425476378110492,1.3505002021789565,-0.6810042831707577,3.382004687528669,0.3347479595040994,2.3662524448538136,-3.1009126922607404,94.32839823396567,50.62146548115382,1.0157522426748562,3,-1.525001049041748,-0.19500017166137695,1.8849992752075195,1.065000057220459,5.199998855590817,4,0.2775377571599209,1.3478257263991542,17.790000915527344,2.272720179290554,17.079999923706055,1.857139743107667,16.639999389648438,0.2775377571599209
7173,2009-03-16,18.6299991607666,19.190000534057614,18.3700008392334,18.65999984741211,7223000.0,0.005939454658966614,-1.9818315490867093,-0.04109685679199435,58.62068136842348,43.28666043211355,-1.9764715481789032,-1.4759176079344485,1.0171661890359474,0.9697028500763238,27.028943019107587,0.8199996948242152,-1.3584176682145461,1.5139989852905273,-0.27930310358665267,3.3073010741677074,0.6173479408519356,2.410650029729119,-3.0134567161254857,84.13594151951365,38.36714387844745,0.89665104443859,3,-1.3949990272521973,-0.30499887466430664,1.9400005340576172,0.9550013542175293,7.15000152587891,0,0.28341389825528274,1.1261293770340814,18.520000457763672,1.3478257263991542,17.790000915527344,2.272720179290554,17.079999923706055,0.28341389825528274
7174,2009-03-17,19.75,19.75,18.399999618530273,18.81999969482422,5876300.0,0.060118136859181215,1.9032256741347202,-30.999300654841377,61.19402117583259,46.345756904626434,-2.813913609361446,-2.5967399378061415,-0.19296438775993607,-0.16651362207063514,26.62607096051467,1.3500003814697266,-1.1725121184969396,2.549999809265138,0.4392554279342704,4.660744190596008,1.4946276185997043,3.605371999930572,-3.8475809082055648,100.0,55.353881289421714,1.0553721906654348,3,-2.2350001335144043,-1.424999713897705,0.8199996948242188,-0.13999986648559926,5.95000076293945,1,0.1898734177215189,-1.9818315490867093,18.6299991607666,1.1261293770340814,18.520000457763672,1.3478257263991542,17.790000915527344,0.1898734177215189
7175,2009-03-18,20.5,20.76000022888184,19.200000762939453,19.68000030517578,7438000.0,0.03797468354430378,1.3283571467206348,0.8817198126286947,67.49999999999999,50.52305467915128,-3.329280639010584,-3.3217248454416577,-1.0236583085103845,-0.9047416179385479,26.2078623782098,1.5599994659423864,-0.8036023202805573,3.1759998321533196,0.6183497111276779,5.733649953178961,1.8971747716405005,4.454824892666139,-4.212822817385007,93.48370316299601,47.73303502309668,1.2788250605128209,3,-2.4800000190734828,-2.174999713897705,0.06999969482421875,-0.1099996566772461,5.329999923706051,2,0.19463413517649575,1.9032256741347202,19.75,-1.9818315490867093,18.6299991607666,1.1261293770340814,18.520000457763672,0.19463413517649575
7176,2009-03-19,20.61000061035156,21.350000381469727,20.559999465942386,20.799999237060547,6315600.0,0.005365883431783347,-4.448264975928129,-0.23170572856093252,70.48780192795668,55.320225079116355,-3.086639131893822,-3.313345401419987,-1.269865233804122,-1.0033287598018923,25.522227382930772,0.8500003814697266,-0.43788464712988073,3.1030004501342745,0.16287440265247,6.043126497616079,1.6329374263933722,4.573063473875177,-3.7860846621845425,80.62827669539331,32.32539459072591,1.470063023740902,3,-2.2550005912780726,-2.2950005531311,-0.002500534057613635,-0.13500022888183238,5.409999847412113,3,0.2062105712828266,1.3283571467206348,20.5,1.9032256741347202,19.75,-1.9818315490867093,18.6299991607666,0.2062105712828266
7177,2009-03-20,19.51000022888184,20.899999618530273,19.290000915527344,20.790000915527344,7624400.0,-0.05337216637039954,1.1466676669663327,6.736894412431843,69.38774365337474,59.36614852102599,-1.5403672204332501,-2.153644621606219,-0.2694360877341957,0.11042678831514507,24.185607480841743,1.6099987030029297,-0.18621992259053144,1.8950000762939503,-1.1765913493572597,4.96659150194516,0.3592043634683435,3.430795789119557,-2.0524324600524437,38.25501895187988,-15.229029252011998,1.5357957128256052,3,-1.0050001144409215,-1.1950001716613805,1.0974998474121058,1.0650005340576136,6.760000228881832,4,0.20194774412278016,-4.448264975928129,20.61000061035156,1.3283571467206348,20.5,1.9032256741347202,19.75,0.20194774412278016
7178,2009-03-23,20.84000015258789,20.93000030517578,19.81999969482422,19.81999969482422,7968300.0,0.06817016443378465,-1.1764708082292707,-0.7968749301508465,75.31779369928557,63.083325305364625,-2.2791799167094595,-3.3207517578670007,-1.6917306969271024,-1.2124745722575057,22.78426592910477,1.4200000762939418,0.20354005182120005,3.0135000228881843,-0.33661881468584554,6.363618860462214,1.3384406041011694,4.688559441675199,-2.837491817988848,82.7118611191931,22.309557441686657,1.6750594187870147,3,-1.9399995803833008,-2.5250000953674316,-0.4350004196166992,-0.07999992370605469,6.039999008178711,0,0.13819573606907887,1.1466676669663327,19.51000022888184,-4.448264975928129,20.61000061035156,1.3283571467206348,20.5,0.13819573606907887
7179,2009-03-24,20.149999618530273,20.63999938964844,20.100000381469727,20.63999938964844,4234300.0,-0.03310943037454506,1.2040786139407613,-0.4803917168747954,67.94054378457577,64.98471684911235,-1.1610192920117761,-2.538818110612553,-1.0836357066001554,-0.5365602478980023,21.30719413861641,0.7399997711181641,0.7074789234101857,2.182499504089357,-1.3138196003095608,5.678818608488273,0.4343399518898998,3.930659056288814,-1.678842397369337,44.18600112311805,-18.85941363448842,1.7481595521994582,3,-1.0899991989135742,-1.8349995613098145,0.06000041961669922,0.6100006103515625,7.590000152587891,1,0.2794045247989878,-1.1764708082292707,20.84000015258789,1.1466676669663327,19.51000022888184,-4.448264975928129,20.61000061035156,0.2794045247989878
7180,2009-03-25,20.86000061035156,21.63999938964844,20.190000534057614,20.299999237060547,6693700.0,0.03523578189889176,-2.717951602175343,-1.1428604793285975,73.67874647115922,67.31612417992824,-1.4286803369561234,-3.1828157858129664,-1.849960305109608,-1.2584181999198343,21.126855688508282,1.4899997711181676,1.1837690187689276,2.747000503540036,-0.9807905035598701,6.4747915106399425,0.8831049999900848,4.610896007089988,-1.9858053467473908,66.80854103155949,-1.4575408603419362,1.863895503549953,3,-1.2750005722045863,-2.400001049041741,-0.8200006484985316,-0.10000038146972301,6.4399986267089915,2,0.2320230110724968,1.2040786139407613,20.149999618530273,-1.1764708082292707,20.84000015258789,1.1466676669663327,19.51000022888184,0.2320230110724968
7181,2009-03-26,22.13999938964844,22.15999984741211,20.979999542236328,21.170000076293945,4832900.0,0.061361397020367026,1.3366337381569728,1.7321373832603493,81.69424722745005,69.53573103422868,-2.2649218129719912,-4.323782072537998,-3.166767490057495,-2.5514137829477157,21.126453774273173,1.2999992370605504,1.5799885243890657,3.7979992866516135,-0.32817177047119017,7.924170343774417,1.7349137580902116,5.861084815213015,-2.823275465877188,99.30311967919326,23.698630127228455,2.0630855285614023,3,-1.8749990463256871,-3.4199995994567907,-2.442498683929447,-1.3799991607666051,6.94000053405761,3,0.1666666953831475,-2.717951602175343,20.86000061035156,1.2040786139407613,20.149999618530273,-1.1764708082292707,20.84000015258789,0.1666666953831475
7182,2009-03-27,21.479999542236328,22.06999969482422,21.309999465942386,21.520000457763672,3597500.0,-0.0298102920328307,-2.9999899613512584,-0.04123808643638186,77.39851925361798,71.62215746591696,-1.274966947442973,-3.510624301735348,-2.519766292675463,-1.938877803923603,20.870865276878366,0.8299999237060547,1.8704290772673744,2.926499462127687,-1.3931020671166081,7.246100991371982,0.7666986975055394,5.0863002267498345,-1.6514859522097218,70.94015979341948,-11.8383577927721,2.159800764622147,3,-1.1999998092651367,-2.7599997520446777,-2.1449995040893555,-0.8449993133544922,6.9600009918212855,4,0.21135945122346467,1.3366337381569728,22.13999938964844,-2.717951602175343,20.86000061035156,1.2040786139407613,20.149999618530273,0.21135945122346467
7183,2009-03-30,20.09000015258789,21.15999984741211,19.84000015258789,20.96999931335449,6217300.0,-0.06471133236829307,1.0952372302275346,21.999475491130944,65.49865423114323,72.10045002761812,0.3843293665222234,-1.9189391419635342,-1.1685344365573798,-0.5972426997927762,19.590397652705757,1.6399993896484375,2.083304582742798,1.3460000991821275,-2.886612026942018,5.578612225306275,-0.7703059638799452,3.4623061622442,2.0699996948242188,10.775863486436448,-69.64243535418417,2.1163060630620736,3,0.5900001525878906,-1.3700003623962402,-1.0925002098083496,0.3299999237060547,8.54999923706055,0,0.3076157420725407,-2.9999899613512584,21.479999542236328,1.3366337381569728,22.13999938964844,-2.717951602175343,20.86000061035156,0.3076157420725407
7184,2009-03-31,20.0,20.420000076293945,19.780000686645508,20.11000061035156,5092500.0,-0.004479848277965104,-1.3272737361196845,0.12500081279138217,63.54359874907664,71.66084988862666,0.573869927177487,-1.600698115316117,-1.1436477571105428,-0.5727480068622626,18.027994029498164,0.6399993896484375,2.1672212421004353,1.058999919891356,-3.0112715620780612,5.129271401860773,-0.9761358210933508,3.094135660876063,2.1135998535156233,9.243671887835038,-66.43731081175511,2.0351357409847086,3,0.7250003814697266,-1.2800002098083496,-1.002500057220459,0.4200000762939453,6.879999160766602,1,0.34399995803833017,1.0952372302275346,20.09000015258789,-2.9999899613512584,21.479999542236328,1.3366337381569728,22.13999938964844,0.34399995803833017
7185,2009-04-01,20.34000015258789,20.559999465942386,19.450000762939453,19.63999938964844,4021000.0,0.017000007629394576,-1.0555569291630675,-6.363607990012658,62.24783513178663,70.74529802238553,0.2333234668271409,-1.7492126111500568,-1.4884472033306615,-0.9608147353068333,16.772855683061366,1.1099987030029332,2.304631325403985,1.2205000877380385,-2.761049178352561,5.202049353828638,-0.7702745453072595,3.2112747207833365,1.6802557342529276,32.841316985965854,-38.403998790456335,1.9907746330452996,4,0.38500022888183594,-1.6200003623962402,-1.6475005149841309,0.07999992370605469,5.840000152587891,2,0.3638151210922562,-1.3272737361196845,20.0,1.0952372302275346,20.09000015258789,-2.9999899613512584,21.479999542236328,0.3638151210922562
7186,2009-04-02,21.57999992370605,21.850000381469727,20.729999542236328,20.729999542236328,5291200.0,0.06096360677560719,-1.6352949096253744,1.2142849357769179,64.01098646778074,70.14788055731952,-0.9550452249350734,-2.7116040469190885,-2.7192586385417776,-2.2011229581327214,15.78279323784476,1.510000228881836,2.371046830173487,2.195999908447263,-1.6959426127933455,6.087942429687873,0.25002864782695866,4.141971169067567,0.2860406557006847,81.2977110351082,12.436379682461336,1.9459712606203048,4,-0.7749996185302699,-2.8600001335144007,-2.9525003433227504,-1.1599998474121058,4.319999694824222,3,0.26506021008234426,-1.0555569291630675,20.34000015258789,-1.3272737361196845,20.0,1.0952372302275346,20.09000015258789,0.26506021008234426
7187,2009-04-03,23.10000038146973,23.38999938964844,21.350000381469727,21.5,7698900.0,0.07043560996929976,-1.1473678081648628,1.8823525451873249,68.12652293953785,69.34885047290311,-2.1369765417304443,-3.840163853421746,-4.176757114678296,-3.714671986490554,14.483349707862208,2.0399990081787145,2.3558063389134105,3.342500352859499,-0.4653966233815119,7.15039732910051,1.4385518647389937,5.246448840980005,-3.649999618530277,92.63961651628945,24.648349666846983,1.9039484881205058,4,-1.6800003051757848,-3.765000820159912,-4.480000495910648,-2.680000305175785,2.2099990844726562,4,0.258874434782838,-1.6352949096253744,21.57999992370605,-1.0555569291630675,20.34000015258789,-1.3272737361196845,20.0,0.258874434782838
7188,2009-04-06,22.40999984741211,22.959999084472656,21.899999618530273,22.68000030517578,5349000.0,-0.02987015249623648,1.5542216849971735,-0.1687502458691007,61.176468514005705,68.59728655395088,-1.3419741253042439,-2.7500892538189063,-3.4577412820716873,-3.0060400224218036,13.113682634841522,1.2000007629394567,2.2942051736149125,2.3089998245239265,-1.1173371981710147,5.735336847218868,0.5958313131764577,4.022168335871395,-2.881199111938475,75.12690650212464,10.722507763633075,1.7131685113474697,4,-0.9899997711181641,-3.0750002861022914,-4.027499675750732,-1.989999771118164,2.4300003051757812,0,0.2690763376931413,-1.1473678081648628,23.10000038146973,-1.6352949096253744,21.57999992370605,-1.0555569291630675,20.34000015258789,0.2690763376931413
7189,2009-04-07,21.399999618530273,22.06999969482422,21.239999771118164,21.959999084472656,3899100.0,-0.045069176071345196,1.1282030590910759,2.0740685796634595,53.70065579216679,66.37749870072952,-0.15199893605266368,-1.438974341755884,-2.4256728487655224,-1.9792602035917142,11.850936071356534,1.1700000762939453,2.305872510400871,1.0609995841979973,-1.9942797147557059,4.1162788831517005,-0.46664006527885604,2.5886392336748507,-1.7939749099731443,49.49237399150112,-10.769636231063302,1.527639649476852,4,0.020000457763671875,-2.0650000572204554,-3.297499656677246,-1.1049995422363281,4.110000610351566,1,0.33831775234467987,1.5542216849971735,22.40999984741211,-1.1473678081648628,23.10000038146973,-1.6352949096253744,21.57999992370605,0.33831775234467987
7190,2009-04-08,22.170000076293945,22.170000076293945,21.420000076293945,21.63999938964844,3497400.0,0.03598133044343266,1.8301850125776884,-0.9464307001679086,56.08424052645197,63.53194240061861,-0.8008523392670028,-1.9058043538429956,-3.181933524439689,-2.7075549204111837,11.127773223039028,0.7700004577636719,2.1453201423820616,1.5765000343322768,-1.1679124492175745,4.320912517882128,0.20429379255735114,2.9487062761072025,-2.488295874114989,54.13536152863239,-3.403787407147405,1.3722062417749255,4,-0.75,-2.8350005149841273,-4.244999885559082,-2.044999599456787,3.0699996948242188,2,0.21244921372413472,1.1282030590910759,21.399999618530273,1.5542216849971735,22.40999984741211,-1.1473678081648628,23.10000038146973,0.21244921372413472
7191,2009-04-09,23.690000534057614,23.79999923706055,22.459999084472656,22.59000015258789,5687100.0,0.0685611390407248,1.03030666460518,2.075469728976914,65.78549764073678,62.24160666585403,-2.3220516587653073,-3.1211512938259602,-4.691847787046811,-4.1915966321278795,11.409193375704039,1.6299991607666051,2.165863516704597,2.8015005111694293,0.0575403457360828,5.545460676602776,1.4295204284527578,4.173480593886101,-3.9341304281292686,95.7031747675602,34.2489620356822,1.3719800827166733,4,-2.0650005340576136,-4.150001049041741,-5.76500034332275,-3.5650000572204554,2.529998779296875,3,0.10510762832353904,1.8301850125776884,22.170000076293945,1.1282030590910759,21.399999618530273,1.5542216849971735,22.40999984741211,0.10510762832353904
7192,2009-04-13,23.65999984741211,23.85000038146973,23.0,23.60000038146973,3990900.0,-0.0012663860687708306,2.8636334080376846,0.0545449501228475,61.80904153354631,61.831649699454374,-2.1794951525825788,-2.8315033533786576,-4.608702741158176,-4.116025971490114,12.53056661624021,0.8500003814697301,2.068912208325525,2.514499855041503,-0.25809911575579747,5.287098825838804,1.128200369642851,3.9007993404401553,-3.742364576238476,92.72028775380141,32.55237753680012,1.3862994853986506,4,-2.0099992752075195,-4.094999790191647,-5.734999656677246,-3.534999370574951,3.1900005340576207,0,0.09467454714980361,1.03030666460518,23.690000534057614,1.8301850125776884,22.170000076293945,1.1282030590910759,21.399999618530273,0.09467454714980361
7193,2009-04-14,23.90999984741211,24.71999931335449,23.45000076293945,23.75,6028100.0,0.010566356788347386,-2.342108829537837,2.6666878596180488,66.34782437070359,62.143230324079596,-2.0457792028018,-2.8097125471086883,-4.8341179461989086,-4.305925592663421,14.065938612871271,1.269998550415039,1.7596252735689148,2.50049982070923,-0.26909044552107986,5.27009008693954,1.115704687594075,3.885294953824385,-3.7564226696207115,76.72415021578263,13.934225163461974,1.3847951331151558,4,-1.8249998092651367,-3.870000362396244,-6.289999961853027,-4.089999675750732,2.649999618530277,1,0.05855289115285389,2.8636334080376846,23.65999984741211,1.03030666460518,23.690000534057614,1.8301850125776884,22.170000076293945,0.05855289115285389
7194,2009-04-15,23.5,23.559999465942386,23.0,23.399999618530273,3955500.0,-0.017147630699649974,4.090920125191687,0.6250029802350809,61.785710758092705,62.09188317144694,-1.214847596035309,-2.2180900340223104,-4.394764012617287,-3.8286577194076727,15.07758832091124,0.9099998474121094,1.5179466864776785,1.9029999732971206,-0.9010804539981407,4.707080400592382,0.5009597596494899,3.305040186944751,-2.9811090513635534,63.030315290581804,0.7177893590862112,1.40204021364763,4,-0.7750005722045898,-3.310000419616699,-5.880000114440918,-3.679999828338623,2.3099994659423864,2,0.05702128308884635,-2.342108829537837,23.90999984741211,2.8636334080376846,23.65999984741211,1.03030666460518,23.690000534057614,0.05702128308884635
7195,2009-04-16,24.489999771118164,24.61000061035156,23.440000534057614,23.88999938964844,3922400.0,0.04212764983481554,1.7857076359607231,5.999980926586396,60.76993585470444,61.731766436660685,-1.7369181411898147,-3.0502292699307176,-5.331694924790057,-4.719881327403819,15.577409983729694,1.1700000762939453,1.5667755410484538,2.6934997558593743,-0.3402976563458786,5.727297168064627,1.1766010497567478,4.210398461962001,-3.635020153304275,89.82303013526153,30.859847788230773,1.5168987061026271,4,-1.510000228881836,-3.9049997329711914,-6.869999885559082,-4.669999599456787,1.0300006866455078,3,0.04164967200067493,4.090920125191687,23.5,-2.342108829537837,23.90999984741211,2.8636334080376846,23.65999984741211,0.04164967200067493
7196,2009-04-17,24.86000061035156,25.0,24.01000022888184,24.51000022888184,3735100.0,0.01510824184121673,2.142860602904612,0.5833335982426888,65.91337191133525,61.4858607668604,-1.7798969180965365,-3.25224998947348,-5.639042395401802,-4.987153311086658,15.775230600979015,0.9899997711181605,1.6879993735376715,2.8510005950927706,-0.41904791783333195,6.121049108018873,1.2159763386297193,4.486024851555822,-3.695819416894423,93.00003051757795,34.08324479894859,1.6350242564630508,4,-1.740000724792477,-3.975000381469723,-7.435000419616696,-5.040000438690182,1.9300003051757848,4,0.015285565222728836,1.7857076359607231,24.489999771118164,4.090920125191687,23.5,-2.342108829537837,23.90999984741211,0.015285565222728836
7197,2009-04-20,23.45000076293945,24.399999618530273,23.35000038146973,24.35000038146973,5643600.0,-0.05671761113412821,1.1000024795579448,-2.5714246788846564,65.78947179724172,61.99841668721996,-0.35205026054500266,-1.6147286192333077,-4.198890169467816,-3.503615431884107,16.892179558658245,1.5100002288818288,1.7976077789288283,1.2440007209777804,-1.862802851398353,4.350804293353914,-0.3094010652102881,2.797402507165849,-1.902237688828027,22.50003814697248,-40.75036110638263,1.5534017861880676,4,-0.33000087738036754,-2.1850004196166957,-6.005000591278073,-3.6300005912780726,3.170000076293949,0,0.11812360171828917,2.142860602904612,24.86000061035156,1.7857076359607231,24.489999771118164,4.090920125191687,23.5,0.11812360171828917
7198,2009-04-21,23.71999931335449,24.239999771118164,22.95000076293945,23.34000015258789,6249200.0,0.011513797084465205,-1.2241401706422275,-0.422221468701448,67.19038245154903,63.49727520492909,-0.4656518432448564,-1.7474971359467837,-4.457543827253605,-3.7071799696693155,17.92230711254111,1.2899990081787145,1.8067265314146326,1.3699993133544872,-1.7371944930455392,4.477193119754514,-0.183597589845526,2.9235962165545004,-1.8270125466542098,37.56091887717594,-31.177560521999858,1.553596903200014,4,-0.509999275207516,-2.0349988937377894,-6.059999465942379,-3.8999991416931117,3.0600013732910227,1,0.13195620399335484,1.1000024795579448,23.45000076293945,2.142860602904612,24.86000061035156,1.7857076359607231,24.489999771118164,0.13195620399335484
7199,2009-04-22,25.78000068664551,26.35000038146973,23.229999542236328,23.520000457763672,9829800.0,0.08684660341162953,-1.197182095919421,5.947382158220003,71.6905873582969,65.23131374180073,-2.0551307081565575,-3.545886113601007,-6.488798938783368,-5.68585868054728,19.351029688921045,3.120000839233402,1.6711461310602473,3.148500633239749,-0.1346192195059892,6.431620485985487,1.5069407068668816,4.790060559612616,-3.57631259661526,83.23530121245682,9.54479711848748,1.6415599263728686,4,-1.37500095367432,-3.4050006866455114,-8.000000476837162,-5.960000514984134,1.2199993133544886,2,0.03025596425608046,-1.2241401706422275,23.71999931335449,1.1000024795579448,23.45000076293945,2.142860602904612,24.86000061035156,0.03025596425608046
7200,2009-04-23,25.70000076293945,25.8700008392334,24.479999542236328,25.79999923706055,7886000.0,-0.0031031777182032316,10.58326313279822,-0.044247107961832476,68.10193217047669,65.48869535621628,-1.5888234513571504,-3.2513945390373387,-6.346539881215271,-5.557706704759227,20.138310965491318,1.3900012969970703,1.704902251396149,2.826500701904294,-0.6164437875944593,6.269445191403047,1.1050284571549156,4.5479729466536725,-2.998755197936461,80.88236201593293,7.81728021696091,1.721472244749377,4,-1.0500001907348597,-2.9250001907348597,-7.780000686645504,-5.880000591278073,3.75,3,0.004280105048150906,-1.197182095919421,25.78000068664551,-1.2241401706422275,23.71999931335449,1.1000024795579448,23.45000076293945,0.004280105048150906
7201,2009-04-24,25.82999992370605,25.96999931335449,24.68000030517578,25.21999931335449,6756500.0,0.005058332953595368,1.898876163697765,-6.100099183641895,63.66365907685864,65.69476397213988,-1.545909313087904,-3.257803148818738,-6.403426177768917,-5.633359187491312,20.64385605210321,1.2899990081787074,1.9486992156977117,2.771999835968014,-0.8937141421752877,6.437713814111316,0.9391428468963632,4.604856825039665,-2.690903780727055,84.70586717334811,13.533680586169623,1.8328569890716504,4,-1.1799993515014613,-3.009999275207516,-7.657499790191647,-6.009999752044674,2.090000152587894,4,-0.012001527946497226,10.58326313279822,25.70000076293945,-1.197182095919421,25.78000068664551,-1.2241401706422275,23.71999931335449,-0.012001527946497226
7202,2009-04-27,26.020000457763672,26.290000915527344,25.18000030517578,25.459999084472656,6715600.0,0.00735580854118556,1.0181787285987258,0.9180341196187808,69.02002092656525,65.99167470056896,-1.5264624828609072,-3.2572392572812383,-6.524013303025221,-5.752028013313506,21.22565846039849,1.1100006103515625,2.126638876554363,2.735000324249267,-1.0785685294807976,6.548569177979331,0.8282158973842328,4.641784751114301,-2.495595806165788,90.29411880202777,18.811605767462467,1.906784426865033,4,-1.369999885559082,-3.1999998092651367,-7.685000419616699,-6.200000286102295,1.1599998474121094,0,0.029592638132868387,1.898876163697765,25.82999992370605,10.58326313279822,25.70000076293945,-1.197182095919421,25.78000068664551,0.029592638132868387
7203,2009-04-28,26.270000457763672,26.540000915527344,25.29999923706055,25.989999771118164,6218800.0,0.009607993681852722,2.02438842846409,0.5,77.89232549019177,67.78129855969107,-1.5717808265605946,-3.1837423107027973,-6.70187565120866,-5.93282953114786,23.192734824707653,1.2400016784667933,2.050383438539779,2.676000308990478,-1.0479843150156967,6.399984932996652,0.8140079969873923,4.537992620993563,-2.406524318581166,91.84288985671265,16.852611182049614,1.8619923120030863,4,-1.5249996185302734,-3.2749996185302734,-7.860000371932983,-6.450000286102295,1.3999996185302734,1,0.013323196626221945,1.0181787285987258,26.020000457763672,1.898876163697765,25.82999992370605,10.58326313279822,25.70000076293945,0.013323196626221945
7204,2009-04-29,26.8799991607666,27.209999084472656,25.90999984741211,26.559999465942386,7200700.0,0.023220353725675436,1.6530609067306083,1.1428532503184456,77.47957556706342,69.63792519439762,-1.8460362186950192,-3.4276165969775008,-7.178613296234982,-6.49061642920994,25.41457796208457,1.2999992370605469,2.0850245320606895,2.9419990539550795,-0.6529542813410529,6.536952389251212,1.1445223863070133,4.739475721603146,-2.6418095528958183,87.91208867984903,9.858989939832455,1.7974766676480658,4,-1.7999992370605469,-3.549999237060547,-8.272498846054077,-7.464999675750729,-0.3899993896484375,2,-0.0037201814450591453,2.02438842846409,26.270000457763672,1.0181787285987258,26.020000457763672,1.898876163697765,25.82999992370605,-0.0037201814450591453
7205,2009-04-30,27.739999771118164,28.40999984741211,26.85000038146973,27.1200008392334,6856700.0,0.03199407132448129,-1.6896546054254313,1.937498509882481,75.60050136022171,70.71427291094056,-2.454678376015149,-3.9050146535625387,-7.891000140584737,-7.273713717821067,28.188248217157426,1.5599994659423793,2.0766954893784018,3.431999683380127,-0.12680328222873527,6.990802648988989,1.6525982005756958,5.211401166184558,-3.0263206469910813,82.03752926220882,5.960226660606068,1.7794014828044313,4,-2.059999465942383,-3.809999465942383,-9.052499532699585,-8.714999675750732,-1.3099994659423828,3,-0.026676271709584642,1.6530609067306083,26.8799991607666,2.02438842846409,26.270000457763672,1.0181787285987258,26.020000457763672,-0.026676271709584642
7206,2009-05-01,27.29999923706055,27.84000015258789,26.88999938964844,27.75,4060900.0,-0.01586159112069374,2.0158703247331116,-0.7258089325597221,71.87499713439198,71.39044239284615,-1.8239761340282286,-3.177422240626168,-7.270960643352122,-6.774075829249252,30.15797753377806,0.9500007629394496,2.1745387787117245,2.7059991836547894,-0.8490795410779199,6.261077908387499,0.9284598212884347,4.483538546021144,-1.9209823827421637,65.6346511559244,-7.993015296966419,1.777539362366354,5,-1.6199989318847692,-3.369998931884769,-8.277499437332157,-8.274999141693119,-0.399999618530277,4,0.07875463684849526,-1.6896546054254313,27.739999771118164,1.6530609067306083,26.8799991607666,2.02438842846409,26.270000457763672,0.07875463684849526
7207,2009-05-04,29.07999992370605,29.1200008392334,27.149999618530273,27.18000030517578,5876800.0,0.06520149217546845,-1.010204310021847,-4.222214216081066,76.24365419325252,72.39636147525765,-3.0411900086806547,-4.728898764705466,-8.859421746060843,-8.486516860806347,31.460522270995533,1.970001220703125,2.2789775879561667,4.186999893188474,0.18338527371995283,8.190614512656996,2.1851925834542136,6.188807202922735,-3.1554061306307943,98.9528560536573,24.654536435416546,2.00180730973426,5,-2.904999732971188,-4.794999122619625,-9.587499856948849,-10.339999675750729,-2.2999992370605398,0,-0.03988995359200376,2.0158703247331116,27.29999923706055,-1.6896546054254313,27.739999771118164,1.6530609067306083,26.8799991607666,-0.03988995359200376
7208,2009-05-05,28.440000534057614,29.15999984741211,27.959999084472656,29.15999984741211,4949900.0,-0.02200823216394543,2.333338631529033,-0.37894708311123015,74.50397108853028,72.70895966750581,-1.856476558570602,-3.809288277214751,-8.00751443577062,-7.795086559416138,32.83794894516704,1.2000007629394531,2.292803302130981,3.2455004692077587,-0.8772297158584941,7.3682306542740115,1.1841353766746323,5.306865561740885,-1.8763253317507278,77.84617497370783,2.0348491232416848,2.061365092533126,5,-1.6200008392333949,-4.135000228881832,-8.940000772476193,-9.720000743865963,-2.060001373291012,1,-0.04430380468428441,-1.010204310021847,29.07999992370605,2.0158703247331116,27.29999923706055,-1.6896546054254313,27.739999771118164,-0.04430380468428441
7209,2009-05-06,28.63999938964844,28.90999984741211,28.0,28.440000534057614,4224500.0,0.007032308433022827,1.4594598077701284,-0.2777764532288614,72.33584532612278,73.17939446257758,-1.797105661523176,-3.6249256578254396,-8.01212356532541,-7.9472385407629496,34.8677603272442,0.9099998474121094,2.4400218658721684,3.083499336242678,-0.905634509207335,7.072633181692691,1.0889324135176714,5.078066258967684,-1.5570592583205105,77.48915246820064,3.307688236397638,1.9945669227250056,5,-1.7199993133544957,-4.33499908447266,-8.939999341964725,-9.91999959945679,-2.7600002288818395,2,-0.03386869183052743,2.333338631529033,28.440000534057614,-1.010204310021847,29.07999992370605,2.0158703247331116,27.29999923706055,-0.03386869183052743
7210,2009-05-07,26.8799991607666,29.0,26.170000076293945,28.709999084472656,5801900.0,-0.06145252326778916,1.3485459445128152,-9.150051975547326,59.45692347119644,72.71197939528179,0.16525857379036424,-1.5747079034497595,-6.093143992089459,-6.1386016864701745,36.2877620608961,2.8299999237060547,2.5295302613428845,1.0879991531372077,-2.6044315168106316,4.780429823085047,-0.7582161818367119,2.9342144881111274,2.280000686645508,23.74579059606882,-46.07013869092498,1.8462153349739203,5,0.29000091552734375,-2.5749988555908203,-7.157499074935913,-8.159999370574951,-1.3799991607666016,3,-0.014508906317886816,1.4594598077701284,28.63999938964844,2.333338631529033,28.440000534057614,-1.010204310021847,29.07999992370605,-0.014508906317886816
7211,2009-05-08,26.18000030517578,27.38999938964844,25.920000076293945,27.229999542236328,7497600.0,-0.026041624904978522,1.14598607216744,0.5737700988173395,63.69107448609662,72.11987423522972,1.0282584461206419,-0.7152721658175594,-5.226449199275297,-5.414300207649681,36.784632770006525,1.4699993133544957,2.352747720326448,0.26350030899047994,-3.296033891753254,3.8230345097342138,-1.516266791381387,2.043267409362347,2.920199546813965,8.024698989164023,-64.97660028145222,1.7797671003718678,5,1.0499992370605469,-1.2350006103515625,-6.457500219345093,-7.460000514984131,-1.1900005340576172,4,0.009549274143842323,1.3485459445128152,26.8799991607666,1.4594598077701284,28.63999938964844,2.333338631529033,28.440000534057614,0.009549274143842323
7212,2009-05-11,25.899999618530273,26.25,25.01000022888184,25.68000030517578,5468200.0,-0.010695213268968162,1.6956514527983007,-0.20952330781722864,60.92184571727587,70.23426537157239,1.4409815112377906,-0.2728405863325989,-4.7695755604077625,-5.1000416716473325,37.00819476401751,1.2399997711181605,2.2573475499251856,-0.12850036621093608,-3.526377322320105,3.2693765898982328,-1.8274388442655187,1.5704381118436466,3.1000003814697266,21.445770396567625,-53.723606069049325,1.6989384780545838,5,1.1850004196166992,-0.6999998092651367,-6.137499570846558,-7.179999828338623,-0.7199993133544922,0,0.03861003917870898,1.14598607216744,26.18000030517578,1.3485459445128152,26.8799991607666,1.4594598077701284,28.63999938964844,0.03861003917870898
7213,2009-05-12,25.309999465942386,26.31999969482422,24.649999618530273,26.1299991607666,4789900.0,-0.022779929006862543,1.783331690895277,-3.7272829733923873,47.238535173891506,66.87414977233107,2.10147760816616,0.45052018379747594,-3.974640810468454,-4.502498072154413,36.70702230327162,1.6700000762939453,2.226694131512364,-0.7885004997253375,-4.057868612152227,2.4808676127015516,-2.423184555938782,0.8461835564881071,3.4506005477905255,15.172408954803815,-56.540416367760415,1.6346840562134446,5,1.595000267028805,-0.10999965667724965,-4.9324996471405065,-5.974999904632568,-0.23999977111816762,1,0.05807985980723496,1.6956514527983007,25.899999618530273,1.14598607216744,26.18000030517578,1.3485459445128152,26.8799991607666,0.05807985980723496
7214,2009-05-13,24.84000015258789,25.190000534057614,24.6299991607666,24.71999931335449,5573300.0,-0.018569708544914687,-2.733328247089691,-0.14634254133366084,45.1685346543905,63.49282013834982,2.516285887595682,1.0815055814754224,-3.293850643398727,-4.033200260554487,36.805258745006306,0.6800003051757848,2.116500581865637,-1.3254998207092292,-4.42094594948173,1.7699463080632718,-2.8732228850954797,0.2222232436770213,3.5917518295288104,4.805513764114704,-63.031468452843654,1.5477230643862507,5,2.054999351501465,0.3599996566772461,-4.462500333786011,-5.505000591278073,0.4799995422363281,2,0.061996739078854946,1.783331690895277,25.309999465942386,1.6956514527983007,25.899999618530273,1.14598607216744,26.18000030517578,0.061996739078854946
7215,2009-05-14,25.51000022888184,25.81999969482422,24.84000015258789,25.0,4567700.0,0.026972627704438423,-1.361444897152535,4.249972184693538,48.305086115591045,60.873941136260825,1.6725846899064543,0.5184190771536237,-3.763817311734474,-4.681970077972952,36.53165258289008,0.9799995422363281,1.921898727282894,-0.7064997673034625,-3.718190879491882,2.305191344884957,-2.2123453233976704,0.7993457887907454,2.5415764710998516,31.88409402675134,-32.422056065729436,1.5058455560942088,5,1.384999275207516,-0.22000026702881215,-5.13250041007996,-6.1750006675720215,-1.4699993133544957,3,0.014504074032341885,-2.733328247089691,24.84000015258789,1.783331690895277,25.309999465942386,1.6956514527983007,25.899999618530273,0.014504074032341885
7216,2009-05-15,25.239999771118164,25.96999931335449,25.13999938964844,25.51000022888184,3680100.0,-0.010584102522193883,-2.5319053957535456,-0.5294124246878154,45.9033571144215,57.502797016390716,1.809983446370552,0.8625723236109764,-3.2773224320056187,-4.396883999477481,36.09794015443464,0.8299999237060476,1.6759609760947498,-0.9955001831054702,-3.97578939814359,1.9847890319326496,-2.48564479062453,0.4946444244135897,2.4694191749420185,36.094699265388854,-23.89455673870917,1.490144607519059,5,1.6549997329711914,0.5699996948242188,-4.862499952316284,-5.905000209808346,-1.600000381469723,4,0.0103011185118691,-1.361444897152535,25.51000022888184,-2.733328247089691,24.84000015258789,1.783331690895277,25.309999465942386,0.0103011185118691
7217,2009-05-18,26.21999931335449,26.28000068664551,25.3799991607666,25.540000915527344,3410700.0,0.03882724053578346,1.250000596045584,-2.518508314613045,49.75609193310469,54.75303266578787,0.426477677268263,0.10617820355328789,-4.003699172228,-5.344130432851177,36.322989053930485,1.0400009155273473,1.4151606722242285,-0.15400056838989684,-2.831299993352591,2.523298856572797,-1.492650280871242,1.1846491440914484,1.1814776541763372,94.08281953440371,36.548019036862584,1.3386497124813466,5,0.5950002670288121,-0.16499900817870738,-5.637499570846554,-6.679999828338616,-2.3899993896484375,0,-0.04691073891866415,-2.5319053957535456,25.239999771118164,-1.361444897152535,25.51000022888184,-2.733328247089691,24.84000015258789,-0.04691073891866415
7218,2009-05-19,26.85000038146973,27.399999618530273,25.8799991607666,26.21999931335449,3970600.0,0.02402750132012277,-1.320608953172456,0.9264743418930632,49.8539494743927,52.25504423781786,-0.5059943172608747,-0.29229397137122604,-4.364626200295078,-5.927482804988582,37.13549433525206,1.5200004577636719,1.2139092513933178,0.31950044631958363,-2.0531813641931613,2.6921822568323286,-0.8668404589367888,1.505841351575956,-2.2200012207031286,80.14443515635449,25.359445981766946,1.1863409052563731,5,-0.035000801086429334,-0.7950000762939489,-6.242500066757206,-7.285000324249268,-2.25,1,-0.062197394881472134,1.250000596045584,26.21999931335449,-2.5319053957535456,25.239999771118164,-1.361444897152535,25.51000022888184,-0.062197394881472134
7219,2009-05-20,26.559999465942386,27.8700008392334,26.40999984741211,27.13999938964844,4647300.0,-0.010800778823358392,-2.3181872367910294,-0.9206332386724773,43.91752467853315,50.52844437196639,-0.6057731357374543,0.06233459657282836,-3.8388350516386467,-5.5992311769918,37.09164544285532,1.460000991821289,0.7547913728464266,-0.009500408172602448,-2.355735525467466,2.3367347091222612,-1.1826179668200325,1.1636171504748276,-1.8746002960205104,56.765641042104676,5.203693338678349,1.1731175586474316,5,-0.30999946594238637,-0.5049991607666051,-5.4974997043609655,-6.559999942779545,-1.7399997711181676,2,-0.05609939010084619,-1.320608953172456,26.85000038146973,1.250000596045584,26.21999931335449,-2.5319053957535456,25.239999771118164,-0.05609939010084619
7220,2009-05-21,25.809999465942386,26.38999938964844,25.420000076293945,26.149999618530273,4984700.0,-0.028237952375026132,1.3658528642804522,0.5862072367447413,42.557443870884896,48.18026319249842,-0.026277594834304807,0.8653657061420894,-2.871083102715108,-4.812238932645503,36.72010969579515,1.139999389648441,0.3056514497463354,-0.7650003433227504,-3.1031551939723627,1.573154507326862,-1.9340777686475548,0.40407708200205406,-0.9972162292480498,24.54211430531678,-24.197103801331572,1.1690774253248057,5,0.44000053405761363,0.24500083923339488,-4.352499961853031,-5.809999942779545,-1.0,3,-0.018984881102564466,-2.3181872367910294,26.559999465942386,-1.320608953172456,26.85000038146973,1.250000596045584,26.21999931335449,-0.018984881102564466
7221,2009-05-22,25.520000457763672,26.059999465942386,25.270000457763672,25.790000915527344,3318000.0,-0.011235916860881101,-1.051944255911548,0.7941186370317264,29.10798080024938,44.64538931282881,0.17908795295926794,1.1920674640596545,-2.385101341902171,-4.4884745288817385,36.23845915142229,0.7899990081787145,-0.15189750065778185,-1.0394993782043471,-3.4024276382650314,1.3234288818563371,-2.2209635082346892,0.141964751825995,-0.5849285169677714,9.615383204623999,-31.418363804255588,1.1814641300303428,5,0.7299995422363281,0.5349998474121094,-3.7375006675720215,-5.52000093460083,-0.2700004577636719,4,-0.05799371142981635,1.3658528642804522,25.809999465942386,-2.3181872367910294,26.559999465942386,-1.320608953172456,26.85000038146973,-0.05799371142981635
7222,2009-05-26,26.790000915527344,26.920000076293945,24.96999931335449,24.96999931335449,4656300.0,0.04976490732692418,-1.1428560948643067,-6.740735246330139,40.98360826601161,43.95039743417549,-1.0631956840771792,-0.01822302783918417,-3.4638544585907702,-5.739016459226221,35.759002828327766,1.9500007629394567,-0.34003691845307316,0.19200105667114187,-2.158977169907203,2.542979283249487,-0.9834880566180288,1.3674901699603126,1.0799999237060547,62.75864291558479,25.29163119950364,1.1754891132891725,5,-0.5400009155273438,-0.7350006103515625,-4.787500858306885,-6.650001049041748,-0.9800014495849574,1,-0.11758123994886382,-1.051944255911548,25.520000457763672,1.3658528642804522,25.809999465942386,-2.3181872367910294,26.559999465942386,-0.11758123994886382
7223,2009-05-27,26.6200008392334,27.489999771118164,26.31999969482422,26.75,6287100.0,-0.006345653993442557,-2.205473295865765,-0.07142804743215543,38.92544756287087,43.25672109067332,-0.7686632249735332,0.1890345384552603,-3.1041854805898836,-5.548432810057946,35.247374303861356,1.1700000762939453,-0.5341255311186437,0.004500961303712359,-2.34140224827744,2.3504041708848646,-1.1684506434868638,1.1774525660942885,1.1919999694824206,56.89657440365795,23.480351175251215,1.1729516047905753,5,-0.2650003433227539,-0.5650005340576172,-4.4275007247924805,-6.480000972747803,-1.070001602172848,2,-0.10480844581399695,-1.1428560948643067,26.790000915527344,-1.051944255911548,25.520000457763672,1.3658528642804522,25.809999465942386,-0.10480844581399695
7224,2009-05-28,26.78000068664551,27.21999931335449,25.75,26.84000015258789,4915200.0,0.006010512485645769,2.5853738529709585,0.4615373329224898,49.33511656892353,43.37116891882137,-0.6979288753563928,0.02230239191406369,-3.104853150896016,-5.697727035482192,34.23726322599686,1.4699993133544886,-0.6755145525058737,0.16950073242187713,-2.174454293962757,2.5134557588065114,-1.00247678077044,1.3414782456141943,0.9751600921630796,71.82543827381971,35.64985627771212,1.1719775131923178,5,-0.36000061035156605,-0.5850009918212926,-4.332500457763675,-6.640000820159916,-0.7000007629394602,3,-0.08140404216878494,-2.205473295865765,26.6200008392334,-1.1428560948643067,26.790000915527344,-1.051944255911548,25.520000457763672,-0.08140404216878494
7225,2009-05-29,27.0,27.18000030517578,26.36000061035156,26.76000022888184,4939700.0,0.008215060034117094,1.7333305782759605,-4.000031789427014,55.82386071154931,44.47344709628001,-0.76476833227753,-0.26981176443864996,-3.1838572323910874,-5.904355385305681,32.71460130621764,0.8199996948242223,-0.6005557372749735,0.4265000343322747,-1.865162428338735,2.7181624970032843,-0.7193311970032283,1.5723312656677777,0.6994575494995097,80.55556817029293,39.13289434720292,1.1458312313355044,5,-0.5799999237060547,-0.18000030517578125,-3.6100001335144043,-6.1849999427795375,-1.5599994659423864,4,-0.08074075204354747,2.5853738529709585,26.78000068664551,-2.205473295865765,26.6200008392334,-1.1428560948643067,26.790000915527344,-0.08074075204354747
7226,2009-06-01,29.45000076293945,29.68000030517578,27.399999618530273,27.479999542236328,8043300.0,0.09074076899775729,-1.1408446416066853,8.208346247685457,69.2725339962594,46.64194065885277,-2.855013254920724,-2.6883122727881705,-5.465032715301472,-8.353906645288053,31.532189232576847,2.6800003051757812,-0.38975110757816367,2.769000720977779,0.15482940936509948,5.383172032590458,1.4619150651714392,4.076086376784119,-4.480001449584961,95.11678357104987,49.05350297729188,1.307085655806339,6,-2.125000953674313,-2.295001029968258,-5.73750019073486,-8.635000705718987,-4.320001602172848,0,-0.15755521822723162,1.7333305782759605,27.0,2.5853738529709585,26.78000068664551,-2.205473295865765,26.6200008392334,-0.15755521822723162
7227,2009-06-02,27.920000076293945,29.399999618530273,27.670000076293945,29.13999938964844,7241900.0,-0.051952483769402535,-1.0116281777605278,-0.6192886078106391,62.85714393094908,48.08674004291458,-1.1829026937178604,-1.317205531251723,-3.745042953220782,-6.8064819772653,29.84805531675988,1.7800006866455043,-0.2797114643760814,1.2970000267028823,-1.1384238957966915,3.732423949202456,0.07928806545309541,2.514711987952669,-2.855800743103032,55.216282640896274,5.028827743563937,1.2177119612497873,6,-0.5950002670288086,-0.7650003433227539,-4.184999465942383,-7.105000019073483,-1.5599994659423864,1,-0.09563037496410909,-1.1408446416066853,29.45000076293945,1.7333305782759605,27.0,2.5853738529709585,26.78000068664551,-0.09563037496410909
7228,2009-06-03,27.18000030517578,27.79999923706055,26.8799991607666,27.670000076293945,4985100.0,-0.026504289724070484,1.4533397759495303,0.4016393827065906,61.228405504438705,50.010171245792975,-0.4371395839623382,-0.7129975525775478,-2.8626122380953234,-6.056218162423036,27.806556103947138,1.0400009155273438,-0.12316124988348776,0.6200002670288072,-1.678878383470451,2.9188789175280654,-0.5294390582208237,1.769439592278438,-2.0234849525451715,36.3867733875868,-18.73396537316635,1.149439325249629,6,0.14499950408935547,-0.025000572204589844,-3.4449996948242188,-6.365000247955319,-1.1200008392333949,2,-0.05040473965603709,-1.0116281777605278,27.920000076293945,-1.1408446416066853,29.45000076293945,1.7333305782759605,27.0,-0.05040473965603709
7229,2009-06-04,27.670000076293945,27.90999984741211,26.93000030517578,27.15999984741211,5353300.0,0.01802795311318861,-1.020619043218191,-1.0408172798081752,60.546872526174795,52.00899665193629,-0.8416342592664101,-1.3485332537474726,-3.1793064247581633,-6.522941041703291,25.673314215222216,0.9799995422363281,-0.06062052558267084,1.158500003814698,-0.9917343694680021,3.308734377097398,0.08338281717334795,2.233617190456048,-2.4230150246124325,39.45781886620759,-17.83376151820312,1.0751171866413505,6,-0.3450002670288086,-0.5150003433227539,-3.799999237060547,-6.759999752044678,-0.7000007629394567,3,-0.07661730514593268,1.4533397759495303,27.18000030517578,-1.0116281777605278,27.920000076293945,-1.1408446416066853,29.45000076293945,-0.07661730514593268
7230,2009-06-05,26.489999771118164,28.0,26.36000061035156,27.68000030517578,6052300.0,-0.04264547531341489,-1.2620699089865068,-2.3333333333333335,55.60538039882226,54.953152162888834,0.49726015557942915,-0.21001646453208522,-1.8590280119986247,-5.316868557113015,25.127217595122808,1.639999389648441,-0.07142526126899185,-0.0020003318786621094,-2.145226038680857,2.1412253749235326,-1.0736131852797612,1.069612521522437,-1.1543544143667646,3.915637732415151,-53.74154021873487,1.0716128534010976,6,0.8350000381469727,0.6649999618530273,-2.2849998474121094,-5.24500036239624,1.3700008392333949,4,-0.01547753306737032,-1.020619043218191,27.670000076293945,1.4533397759495303,27.18000030517578,-1.0116281777605278,27.920000076293945,-0.01547753306737032
7231,2009-06-08,26.43000030517578,26.79999923706055,25.93000030517578,26.51000022888184,4656800.0,-0.0022649855213588976,1.6363686280629481,0.06722679647317269,51.0263976640483,56.069017651559584,0.7821716532839424,-0.13737036214810416,-1.6978199064645736,-5.228007054620832,24.646577335120533,0.8699989318847692,0.010593067953013957,-0.07449979782104421,-2.2129745688474856,2.063974973205397,-1.1437371833342667,0.9947375876921782,-1.0074678494558924,14.409224753322608,-37.04416132791387,1.0692373855132216,6,1.2849998474121094,0.7249994277954102,-1.625,-4.585000514984131,2.25,0,-0.037457425640827435,-1.2620699089865068,26.489999771118164,-1.020619043218191,27.670000076293945,1.4533397759495303,27.18000030517578,-0.037457425640827435
7232,2009-06-09,26.899999618530273,27.170000076293945,26.3799991607666,26.76000022888184,5814600.0,0.017782796365025,1.3235310617195302,-1.749994039529716,50.24825838418963,57.32710774281722,0.36812927905337034,-0.5571777216582205,-2.037785421233398,-5.650151146528984,25.000551270292437,0.7900009155273438,0.18877960518297243,0.34549951553344727,-1.780188097108912,2.4711871281758064,-0.7173442907877323,1.4083433218546269,-1.3923178058212677,46.85987711881586,-0.924450627033039,1.0628438063211794,6,0.8150005340576172,0.25500011444091797,-2.094999313354492,-5.054999828338623,2.610000610351566,1,-0.0657992744559146,1.6363686280629481,26.43000030517578,-1.2620699089865068,26.489999771118164,-1.020619043218191,27.670000076293945,-0.0657992744559146
7233,2009-06-10,26.78000068664551,27.34000015258789,26.43000030517578,27.28000068664551,4993800.0,-0.00446092689912525,1.9354884359099327,-3.571444141689464,51.11111753316187,57.52444118328815,0.5735230495933124,-0.338772373713919,-1.741655382945961,-5.487139402765841,25.702298781178502,0.9099998474121094,0.5331928919860154,0.15200052261353036,-1.892613746720155,2.1966147919472157,-0.8703066120533123,1.174307657280373,-1.1888725040871684,41.062826414663355,-5.354697431995909,1.0223071346668429,6,1.0249996185302699,0.37499904632568004,-1.5500001907348668,-4.580000400543216,2.889999389648434,2,-0.015683348227223726,1.3235310617195302,26.899999618530273,1.6363686280629481,26.43000030517578,-1.2620699089865068,26.489999771118164,-0.015683348227223726
7234,2009-06-11,26.3799991607666,27.059999465942386,26.32999992370605,26.68000030517578,6135900.0,-0.014936576386212708,-2.650001192094003,0.6000022888183594,52.98429183435024,57.20893353026602,1.017855778131775,0.19238101665933982,-1.1636379436583724,-5.058149416489925,26.425246851914324,0.7299995422363352,0.6697901297551887,-0.3250009536743157,-2.1945973797941676,1.5445954724455362,-1.2597991667342434,0.609797259385612,-0.7070935357559094,21.739078354261956,-26.311790827658406,0.9347982130599265,6,1.4250011444091797,0.7750005722045898,-0.8174991607666016,-4.159999370574951,3.6400012969970703,3,-0.012130390637014599,1.9354884359099327,26.78000068664551,1.3235310617195302,26.899999618530273,1.6363686280629481,26.43000030517578,-0.012130390637014599
7235,2009-06-12,25.8799991607666,26.56999969482422,25.40999984741211,26.36000061035156,5033500.0,-0.01895375344604333,1.5777785312985446,1.5999987284390835,51.84425560738011,55.27245815372388,1.5000191803590717,0.7605135958308509,-0.49872266952312216,-4.503192954748947,26.514135831142973,1.1599998474121094,0.836986477063526,-0.8435009002685554,-2.6701379120160738,0.983136111478963,-1.7568194061423164,0.06981760560520556,3.8000011444091797,24.35229217809297,-27.380606513364835,0.91331850587376,6,1.5250005722045898,1.2750005722045898,-0.2674989700317383,-3.659999370574951,4.040000915527344,4,0.04211747248586839,-2.650001192094003,26.3799991607666,1.9354884359099327,26.78000068664551,1.3235310617195302,26.899999618530273,0.04211747248586839
7236,2009-06-15,25.5,25.75,24.729999542236328,25.75,4249000.0,-0.014683121062178062,7.160003662109375,0.520831760437739,42.72829159601017,53.035919005397346,1.4089534257970158,1.2237313932698903,0.0052013228479239615,-4.070048724656338,26.32211763340566,1.1499996185302734,0.8682272723624607,-1.2365000724792488,-3.0219183459541696,0.5489182009956721,-2.129209209216711,-0.34379093574178654,4.094600296020509,29.501926348590167,-19.975564210388292,0.8927091367374613,6,0.8649997711181641,1.6549997329711914,0.23750019073486328,-3.2800002098083496,5.309999465942386,0,0.09254904354319837,1.5777785312985446,25.8799991607666,-2.650001192094003,26.3799991607666,1.9354884359099327,26.78000068664551,0.09254904354319837
7237,2009-06-16,24.989999771118164,25.770000457763672,24.85000038146973,25.60000038146973,3852500.0,-0.020000008975758266,-1.0674173195947074,2.440002441406264,41.15091623155919,50.80508686396629,1.6311588517315307,1.7253162633747685,0.5867535428614445,-3.491765674428521,25.939932391615923,0.9200000762939418,0.8107765604932986,-1.6850003242492662,-3.6235026098327765,0.2535019613342442,-2.6542514670410213,-0.715749181457511,4.410016494750977,9.961692263620366,-36.983744207595024,0.9692511427917555,6,1.375,2.1649999618530273,1.0974998474121094,-2.7699999809265137,6.489999771118164,1,0.1476590863487035,7.160003662109375,25.5,1.5777785312985446,25.8799991607666,-2.650001192094003,26.3799991607666,0.1476590863487035
7238,2009-06-17,25.18000030517578,25.51000022888184,24.40999984741211,25.18000030517578,3938800.0,0.007603062656975634,2.333335259948534,-0.0,41.34198906329567,48.67121092364638,1.260140743438292,1.479651099845377,0.49423225257288905,-3.6249380548364165,24.793188574774796,1.1000003814697301,0.38287653062435467,-1.4114997863769538,-3.4590637838630443,0.6360642111091366,-2.4352817851199973,-0.3877177876339104,4.033215291748046,29.05662523041131,-14.132695641019918,1.0237819987430443,6,1.0249996185302734,1.864999771118164,0.9624996185302734,-2.960000514984131,6.369998931884769,2,0.17196186938949398,-1.0674173195947074,24.989999771118164,7.160003662109375,25.5,1.5777785312985446,25.8799991607666,0.17196186938949398
7239,2009-06-18,25.06999969482422,25.51000022888184,24.940000534057614,25.18000030517578,3382600.0,-0.004368570652040549,-2.0810883259616464,-100.0,39.43044863425079,46.87399628313843,1.0756635179723162,1.5518661838313186,0.7350040085194252,-3.4560962619895825,23.348722925117926,0.5699996948242259,0.09346858356396126,-1.447000408172606,-3.6048467145863157,0.7108458982411037,-2.525923561379461,-0.36807725496575117,3.855022957128906,30.555550649823125,-7.580553327523411,1.078923153206854,6,0.8050003051757812,1.9750003814697266,0.9825000762939453,-2.8499999046325684,6.840000152587891,3,0.1834862559818624,2.333335259948534,25.18000030517578,-1.0674173195947074,24.989999771118164,7.160003662109375,25.5,0.1834862559818624
7240,2009-06-19,25.31999969482422,25.6299991607666,25.10000038146973,25.40999984741211,4331700.0,0.00997207830248259,-1.0000000000000133,0.8181786655569427,20.202013807772303,43.449064743552206,0.7177217351141891,1.3315433358420847,0.5965531796896144,-3.6539859244544104,22.793735243642328,0.5599994659423828,-0.13871544075708897,-1.1725004196167,-3.374814194649719,1.0298133554163194,-2.2736573071332096,-0.07134353210019029,3.334121588856444,66.91172345701175,34.49685954590308,1.1011568875165094,6,0.5550003051757812,1.7250003814697266,0.7274999618530273,-3.0999999046325684,6.39999961853027,4,0.18562404500740182,-2.0810883259616464,25.06999969482422,2.333335259948534,25.18000030517578,-1.0674173195947074,24.989999771118164,0.18562404500740182
7241,2009-06-22,24.040000915527344,25.38999938964844,24.03000068664551,25.07999992370605,7837600.0,-0.05055287498911487,-1.566036581525717,11.555524943839234,20.95808314842803,40.194600828467586,1.8137853924212983,2.62981098470787,1.9265256799448593,-2.339488894503752,22.50655501674446,1.3599987030029297,-0.4500631498064216,-2.378499221801757,-4.806314359729143,0.04931591612562869,-3.5924067907654518,-1.1645916528380624,4.359473081977207,0.5747258734066399,-27.759773064396335,1.213907568963693,6,1.6449995040893555,2.814999580383301,2.0524988174438477,-1.8200011253356934,7.3899993896484375,0,0.24459230186504421,-1.0000000000000133,25.31999969482422,-2.0810883259616464,25.06999969482422,2.333335259948534,25.18000030517578,0.24459230186504421
7242,2009-06-23,23.63999938964844,24.18000030517578,23.03000068664551,24.0,6505500.0,-0.01663899794698187,2.1944379688890674,0.3461547631492534,22.08201237911352,36.969144700239994,1.902827768283462,2.932050074471764,2.3738503837422016,-1.8855688925516496,21.968688221260997,1.1499996185302699,-0.6490800547698967,-2.6210006713867138,-5.338731467464793,0.09673012469136566,-3.9798660694257535,-1.262135273347674,4.409916742987388,23.461502346040227,-3.6952151696045306,1.35886539803904,6,1.4050006866455078,2.7150011062622035,2.712500095367428,-1.4199995994567907,7.620000839233398,1,0.3032995034438777,-1.566036581525717,24.040000915527344,-1.0000000000000133,25.31999969482422,-2.0810883259616464,25.06999969482422,0.3032995034438777
7243,2009-06-24,23.82999992370605,24.170000076293945,23.399999618530273,23.79999923706055,9390900.0,0.008037247841081063,1.169012344020739,-0.0833350993938691,18.211924085009542,33.10554828364659,1.397304754531536,2.6586214741830183,2.226297071548096,-2.0361255395453917,21.1051356103876,0.7700004577636719,-0.7909899224492989,-2.291500091552738,-5.210601001558516,0.6276008184530397,-3.7510505465556285,-0.8319496365498473,3.717924664330745,30.769219483137327,4.955002801386549,1.4595504550028888,6,0.9700002670288121,2.5250005722045934,2.60500001907349,-1.6100001335144007,8.04999923706055,2,0.321023904449117,2.1944379688890674,23.63999938964844,-1.566036581525717,24.040000915527344,-1.0000000000000133,25.31999969482422,0.321023904449117
7244,2009-06-25,24.60000038146973,24.670000076293945,23.5,23.78000068664551,4927100.0,0.03231223081111656,1.4375024835292523,27.332697565013785,33.214928676015745,31.035623069050544,0.3891854970994224,1.8097117921074393,1.5217840207355877,-2.757333340409172,20.559925747591297,1.1700000762939453,-0.9565273257613924,-1.4124996185302692,-4.390283358801376,1.565284121740838,-2.9013914886658227,0.0763922516052844,2.496131816427937,60.38463908541121,30.4867577450646,1.4888918701355534,6,-0.19999980926514027,1.7550001144409144,1.834999561309811,-2.3800005912780797,7.620000839233395,3,0.28252027430154025,1.169012344020739,23.82999992370605,2.1944379688890674,23.63999938964844,-1.566036581525717,24.040000915527344,0.28252027430154025
7245,2009-06-26,24.81999969482422,25.34000015258789,24.3799991607666,24.3799991607666,6333700.0,0.008943061379796058,-3.3636355754767284,0.5365862168423599,36.09671540781676,30.29878127036239,0.00336686651621676,1.4946498656442593,1.3392631995331392,-2.921017175613734,19.77739495946257,0.9600009918212891,-1.136993215949083,-1.0835002899169908,-4.068672829388689,1.9016722495547072,-2.5760865596528397,0.4090859798188582,1.8695193519482345,75.84745728466127,42.1731684501127,1.492586269735849,6,-0.4199991226196289,1.5350008010864258,1.3325004577636719,-2.559999942779541,7.470001220703125,4,0.28565673810489156,1.4375024835292523,24.60000038146973,1.169012344020739,23.82999992370605,2.1944379688890674,23.63999938964844,0.28565673810489156
7246,2009-06-29,24.809999465942386,25.07999992370605,24.38999938964844,24.739999771118164,3309000.0,-0.0004029101130053059,1.262294569377395,0.1590900224113273,30.394001551643683,29.103568528149555,-0.10594360894605259,1.200773706219998,1.3754703844915461,-2.852112177634467,17.741931937530513,0.6900005340576101,-1.3275489884377478,-0.8615004539489703,-3.3691752709656058,1.646174363067665,-2.115337862457288,0.39233695455934736,1.5135677448173723,77.05624202690943,43.18887895228676,1.253837408508317,6,-0.4799995422363317,1.5450010299682582,1.3425006866455043,-2.399999618530277,7.010000228881832,0,0.27851672697122454,-3.3636355754767284,24.81999969482422,1.4375024835292523,24.60000038146973,1.169012344020739,23.82999992370605,0.27851672697122454
7247,2009-06-30,25.25,25.399999618530273,24.71999931335449,24.96999931335449,5873600.0,0.01773480626880386,1.3448289469790018,4.000027247956251,36.46017914212568,28.56114520357512,-0.5645533996836143,0.5802363346406167,1.01278544565222,-3.238673592577733,15.496983629816835,0.6800003051757848,-1.471712121721005,-0.28799991607666087,-2.565372404911251,1.9893725727579294,-1.4266861604939578,0.8506863283406361,0.7442105583483354,92.50001907348633,57.08318067778554,1.1386862444172954,6,-0.9200000762939453,1.1050004959106445,0.9025001525878906,-2.4449996948242188,5.959999084472656,1,0.24475248733369437,1.262294569377395,24.809999465942386,-3.3636355754767284,24.81999969482422,1.4375024835292523,24.60000038146973,0.24475248733369437
7248,2009-07-01,25.809999465942386,26.36000061035156,25.13999938964844,25.36000061035156,6610700.0,0.02217819667098553,-1.741571781568187,1.6071348287818252,45.094668157527934,29.19050292838369,-1.1463393535150956,-0.09240007861501098,0.5294987057708447,-3.752612061626227,14.110226672145343,1.220001220703118,-1.4791749390299351,0.3404995918273954,-1.8076694823588717,2.4886686660136625,-0.7335849452657364,1.4145841289205272,-2.779998779296875,80.76919485896316,41.82022323395049,1.0740845370931336,7,-1.1149988174438512,0.5450010299682582,0.34250068664550426,-2.8449993133544957,5.39999961853027,2,0.21115849964007194,1.3448289469790018,25.25,1.262294569377395,24.809999465942386,-3.3636355754767284,24.81999969482422,0.21115849964007194
7249,2009-07-02,25.54999923706055,26.059999465942386,25.5,25.56999969482422,7611200.0,-0.01007362395434841,-8.333407508662678,-0.04444557472798161,47.0377035118148,32.172246228832854,-0.9064094755123442,0.0006656734361136785,0.7983619238328998,-3.4509481907730866,12.595285478652674,0.5599994659423864,-1.4339953774196843,0.18649940490723083,-1.697452382013953,2.0704511918284147,-0.7554764885533594,1.128475298367821,-2.453398551940918,59.09086968290862,17.53974737120914,0.9419758934605917,7,-0.8549985885620153,0.8050012588500941,0.6550011634826625,-2.204998970031742,5.079999923706051,3,0.2477495151751048,-1.741571781568187,25.809999465942386,1.3448289469790018,25.25,1.262294569377395,24.809999465942386,0.2477495151751048
7250,2009-07-06,26.07999992370605,26.34000015258789,25.40999984741211,25.56999969482422,6137800.0,0.020743667415720646,-1.2409647967754316,-25.499427808510934,55.06992663047373,35.96245106017127,-1.4720708667455007,-0.5919770583901496,0.28614464751777646,-3.9190148358113817,11.592492361858605,0.9300003051757812,-1.3900703969763697,0.7370000839233377,-1.103767397223141,2.5777675650698164,-0.18338365664990164,1.657383824496577,-2.918131240081781,85.78677598252594,40.94714293835223,0.9203837405732392,7,-1.384999275207516,0.2750005722045934,0.2274999618530309,-2.3149995803832972,4.20000076293946,0,0.23542949827296478,-8.333407508662678,25.54999923706055,-1.741571781568187,25.809999465942386,1.3448289469790018,25.25,0.23542949827296478
7251,2009-07-07,25.440000534057614,26.6299991607666,25.40999984741211,26.10000038146973,6366300.0,-0.02453985396935121,-2.3888812359598184,-1.2941167670829403,53.84615886219035,39.491800669402025,-0.6845889986952969,-0.03156727945064475,0.9326663513822844,-3.216182415981354,10.991525311202784,1.2199993133544922,-1.3309511234212401,0.14650068283080842,-1.6230578415894392,1.916059207251056,-0.7382785793793154,1.0312799450409322,-2.214169211898799,37.69640200121824,-11.07772854019705,0.8847792622101229,7,-0.42500114440917613,0.9149999618530309,1.1799993515014684,-1.6600008010864222,5.619998931884773,1,0.2692610156316366,-1.2409647967754316,26.07999992370605,-8.333407508662678,25.54999923706055,-1.741571781568187,25.809999465942386,0.2692610156316366
7252,2009-07-08,25.1299991607666,25.63999938964844,24.75,25.43000030517578,5569800.0,-0.012185588316949936,1.47222288449667,0.4545472935872563,49.58123016574116,42.97727912281664,-0.15757489196146324,0.14654449074680542,1.2395970496114863,-2.8481851989359193,9.914033233879916,0.889999389648441,-1.1591157305353903,-0.07500066757202006,-1.6752044971095152,1.5252031619654751,-0.8751025823407659,0.7251012471967258,-1.7680011250634742,20.212730340350284,-29.772660021711445,0.800101914768747,7,-0.06499958038330078,1.085000991821289,2.1100006103515625,-0.6899986267089844,6.520000457763672,2,0.2662157086141954,-2.3888812359598184,25.440000534057614,-1.2409647967754316,26.07999992370605,-8.333407508662678,25.54999923706055,0.2662157086141954
7253,2009-07-09,26.36000061035156,26.540000915527344,25.540000915527344,25.90999984741211,8095000.0,0.04894554280388741,1.4691316162515247,-1.4999968210977266,59.09732153521841,45.85310055161695,-1.1074107363069778,-1.1768746111669124,0.012694858330448255,-4.013247996790398,8.92689095885373,1.4100017547607422,-0.8649571332526307,1.1760007858276325,-0.3463020062326798,2.6983035778879447,0.41484938979747454,1.9371521818577904,-2.867282529645891,85.6383685668803,31.823973273330857,0.7611513960301568,7,-0.8550014495849574,-0.845000267028805,0.8799991607666051,-1.8749999999999964,4.2899990081787145,3,0.183990833149545,1.47222288449667,25.1299991607666,-2.3888812359598184,25.440000534057614,-1.2409647967754316,26.07999992370605,0.183990833149545
7254,2009-07-10,26.059999465942386,26.54999923706055,25.6299991607666,26.20000076293945,5629600.0,-0.011380923272488963,1.190480948045067,-0.311113465858504,55.18206751635341,47.97369523034324,-0.6465175305467241,-0.9508255622257096,0.2927080314691288,-3.6233669531797474,7.9847280572664046,0.9200000762939489,-0.5463714143654457,0.8919996261596701,-0.5833785394666364,2.3673777917859766,0.1543105433465186,1.6296887089728216,-2.4417901420342822,69.68085376209487,16.799317807192722,0.7376890828131528,7,-0.5500001907348668,-0.5449991226196325,1.1800003051757777,-1.5749988555908239,3.560001373291012,4,0.19762086431585568,1.4691316162515247,26.36000061035156,1.47222288449667,25.1299991607666,-2.3888812359598184,25.440000534057614,0.19762086431585568
7255,2009-07-13,26.96999931335449,27.01000022888184,25.54999923706055,26.18000030517578,6280600.0,0.03491941159098544,2.3563208815011203,-5.642797782046827,71.63955482467209,52.55653448290196,-1.3627781730658448,-1.8709004016089423,-0.6548422499705318,-4.436484472928516,7.954206542359281,1.460000991821289,-0.17478188804513195,1.7474994659423793,0.09186331673493342,3.403135615149825,0.9196813913386563,2.575317540546102,-3.231318395972046,98.2300481647676,37.132071382169485,0.8278180746037227,7,-1.1049995422363246,-1.4549989700317347,0.2700004577636754,-2.4049987792968714,3.220001220703125,0,0.13570633817553812,1.190480948045067,26.059999465942386,1.4691316162515247,26.36000061035156,1.47222288449667,25.1299991607666,0.13570633817553812
7256,2009-07-14,27.86000061035156,28.06999969482422,27.35000038146973,27.420000076293945,8271000.0,0.032999678148170286,-1.4827565795315338,0.5569634005895868,79.0633454657422,57.29021962997045,-1.9831925495774527,-2.7141888870663458,-1.5586415942701812,-5.206359715352651,8.734843386230148,1.1000003814697301,0.06504578322509502,2.5195007324218714,0.48706396191845513,4.551937502925288,1.5032823471701633,3.5357191176735796,-3.9250405342791517,93.6747257898836,26.66693833531258,1.016218385251708,7,-1.4500007629394496,-2.3100004196166957,-0.6200008392333949,-3.2950000762939418,2.469999313354492,1,0.08686288669336162,2.3563208815011203,26.96999931335449,1.190480948045067,26.059999465942386,1.4691316162515247,26.36000061035156,0.08686288669336162
7257,2009-07-15,28.68000030517578,29.0,28.270000457763672,28.540000915527344,10302300.0,0.02943286708039583,-1.1470565135926578,0.31818004482264106,80.7350902363879,61.25026652762156,-2.531717047654638,-3.4188552561949876,-2.440578875837865,-5.906632407347779,9.729604940231768,1.139999389648441,0.3131920664226904,3.155000400543212,0.643137853784971,5.666862947301453,1.8990691271640934,4.410931673922331,-4.414237059603231,90.75145145961822,18.368260239349723,1.25593127337912,7,-1.8050003051757812,-2.6649999618530273,-1.2450003623962402,-4.114999771118164,2.0100002288818324,2,0.08298462815347651,-1.4827565795315338,27.86000061035156,2.3563208815011203,26.96999931335449,1.190480948045067,26.059999465942386,0.08298462815347651
7258,2009-07-16,29.51000022888184,29.63999938964844,28.3700008392334,28.65999984741211,5977600.0,0.02894002492588088,1.28828835021023,6.0714577656676,80.88048440389522,65.0105755156305,-3.1085775439181447,-4.119013797743612,-3.30351648369572,-6.59904774057966,11.258137970061142,1.2699985504150426,0.6383072129114176,3.7685003280639684,0.697629997145139,6.839370658982798,2.2330651626045537,5.303935493523383,-4.770813307866543,96.82153653015523,21.973782438594426,1.5354351654594154,7,-2.3150005340576207,-3.1750001907348633,-2.0750002861022985,-4.944999694824222,1.889999389648434,3,0.07251776933413878,-1.1470565135926578,28.68000030517578,-1.4827565795315338,27.86000061035156,2.3563208815011203,26.96999931335449,0.07251776933413878
7259,2009-07-17,29.670000076293945,29.76000022888184,28.899999618530273,29.520000457763672,4922700.0,0.005421885671675231,4.212126116232606,0.17647006024974962,80.73509023638789,67.86226036073207,-2.9309122307094952,-4.1283879851623695,-3.5017214540753727,-6.630632156390337,12.89045455953911,0.860000610351566,0.9281082844940833,3.698500156402588,0.1825855796950222,7.214414733110154,1.940542868048805,5.456457444756371,-4.342715659042671,97.86222965831276,22.185003295751144,1.7579572883537822,7,-2.4149999618530273,-3.27499961853027,-2.190000057220459,-5.104999542236328,1.2999992370605433,4,0.03302998111615563,1.28828835021023,29.51000022888184,-1.1470565135926578,28.68000030517578,-1.4827565795315338,27.86000061035156,0.03302998111615563
7260,2009-07-20,30.020000457763672,30.29999923706055,29.56999969482422,29.76000022888184,5239800.0,0.011796440194463464,-1.281243946415544,1.7333392673219248,81.65247666628125,70.95185122785328,-2.976231432876723,-4.3302356360789105,-3.829908881860714,-6.858777817898407,14.60328918831489,0.7299995422363317,1.1498865705651653,3.813500499725343,-0.1222804748490951,7.7492814742997815,1.8456100124381258,5.781390987012561,-4.072135826884118,90.50851227395474,14.385851216509636,1.967890487287219,7,-2.4950008392333984,-3.355000495910641,-2.5400004386901855,-5.454999923706055,1.2199993133544922,0,-0.013324437456056937,4.212126116232606,29.670000076293945,1.28828835021023,29.51000022888184,-1.1470565135926578,28.68000030517578,-0.013324437456056937
7261,2009-07-21,29.920000076293945,30.040000915527344,29.149999618530273,29.8799991607666,5219900.0,-0.0033311252479966136,5.357093227612703,0.15384953966915077,79.59440463081715,74.2866483906395,-2.4293893331409606,-3.970714494864673,-3.6862413161480454,-6.630039911911602,15.768565566046508,0.8900012969970703,1.3985782963693048,3.419500160217286,-0.7086295794234978,7.5476298998580695,1.355435290396894,5.483565030037678,-3.275793908425431,81.28081826245118,6.9311279779038415,2.064064869820392,7,-2.0,-3.2550001144409144,-2.640000343322754,-5.354999542236328,1.860000610351566,1,0.009024079447700117,-1.281243946415544,30.020000457763672,4.212126116232606,29.670000076293945,1.28828835021023,29.51000022888184,0.009024079447700117
7262,2009-07-22,30.809999465942386,30.899999618530273,29.559999465942386,29.920000076293945,5079500.0,0.02974596882951208,1.5046738967678386,22.249475491131122,80.41360667339583,76.65512451710366,-2.714397653127282,-4.528175591444466,-4.5123046880994195,-7.379869697658048,16.43994877041094,1.340000152587887,1.598379872737084,3.9509995460510297,-0.3719085882492976,8.273907680351357,1.789545478900866,6.112453613201193,-3.580866407003146,96.44267999951765,21.958831373944605,2.161454067150163,7,-2.585000038146976,-3.8449993133544957,-4.049999713897709,-6.244998931884769,0.8900012969970632,2,-0.015579342763927362,5.357093227612703,29.920000076293945,-1.281243946415544,30.020000457763672,4.212126116232606,29.670000076293945,-0.015579342763927362
7263,2009-07-23,31.479999542236328,31.6299991607666,30.26000022888184,30.63999938964844,5860300.0,0.021746189156366835,1.4035081848723687,0.9438210434275643,84.35687688303614,79.89677000229062,-2.8851534224046596,-4.8440270831696,-5.090244686722642,-7.888892999491539,17.263732467832455,1.369998931884762,1.9009836292663138,4.238499641418457,-0.3041279735255067,8.78112725636242,1.9671858339464734,6.509813448890441,-3.5901105025707025,94.50550755743356,17.32790957774685,2.2713138074719823,7,-2.890000343322754,-4.149999618530273,-4.71999979019165,-6.274999618530273,0.370000839233402,3,-0.025095267460813697,1.5046738967678386,30.809999465942386,5.357093227612703,29.920000076293945,-1.281243946415544,30.020000457763672,-0.025095267460813697
7264,2009-07-24,31.54999923706055,31.57999992370605,30.6200008392334,31.09000015258789,4444500.0,0.0022236243914268705,2.6923009206617396,0.5476178582295332,83.47611204558967,81.21194302683702,-2.3406437219361607,-4.602632973752314,-5.050321021151369,-7.792361814826414,18.606684322039424,0.9599990844726527,2.300416090071298,3.960999393463137,-0.7893797480435829,8.711378534969853,1.585809822709777,6.336188964216497,-2.9120881731747303,96.77419602933026,19.831100320275368,2.3751895707533586,7,-2.0599994659423864,-4.219999313354496,-4.92499923706055,-6.089999198913578,-0.34999847412110086,4,-0.004754346185659397,1.4035081848723687,31.479999542236328,1.5046738967678386,30.809999465942386,5.357093227612703,29.920000076293945,-0.004754346185659397
7265,2009-07-27,31.90999984741211,31.959999084472656,31.03000068664551,31.53000068664551,3609300.0,0.011410479209415625,2.8750124176954994,0.8260867762426675,91.00123651228607,82.53837536534189,-2.1525799862928032,-4.642244349177847,-5.315548060590455,-7.993384196751705,20.677761334079904,0.9299983978271449,2.5735840849036578,3.966499996185302,-0.968429396882243,8.901429389252847,1.4990352996515277,6.433964692719076,-2.6736711641501323,98.22066738209223,15.639250342486491,2.467464696533773,7,-1.7950000762939453,-4.414999961853027,-5.449999809265137,-6.449999809265137,-1.789999008178711,0,-0.029457867080931788,2.6923009206617396,31.54999923706055,1.4035081848723687,31.479999542236328,1.5046738967678386,30.809999465942386,-0.029457867080931788
7266,2009-07-28,31.71999931335449,32.34000015258789,31.290000915527344,31.690000534057614,5123300.0,-0.005954263082612599,-1.53012469034238,0.07894433039366833,92.40667007059889,83.83521756914313,-1.516984554773611,-4.119215202054139,-5.022323499245143,-7.636232075652554,22.919175245563522,1.0499992370605469,2.937458503612003,3.430999469757076,-1.5475857694127804,8.409584708926932,0.9417068501721495,5.920292089342002,-1.938936549850375,77.69781704688974,-12.245187411587395,2.489292619584927,7,-1.364998817443844,-4.034998893737789,-5.259999275207516,-6.259999275207516,-1.4200000762939382,1,-0.015132394471214283,2.8750124176954994,31.90999984741211,2.6923009206617396,31.54999923706055,1.4035081848723687,31.479999542236328,-0.015132394471214283
7267,2009-07-29,31.43000030517578,31.649999618530273,30.88999938964844,31.57999992370605,5425600.0,-0.009142465777312148,4.241398814808944,-5.0001907426245005,87.11565399420488,84.52801419028863,-0.8894056536378585,-3.52311928103644,-4.661935169678905,-7.168532523644494,25.389102508454076,0.8299999237060476,3.127464717580647,2.8320004463195794,-2.119463363486261,7.78346425612542,0.35626854141666087,5.307732351222498,-1.1371500638549108,56.25000573121598,-32.82319015204037,2.4757319049029203,7,-0.8100004196166992,-3.744999885559082,-5.159999847412109,-5.880000114440918,-0.6900005340576172,2,0.0111358694900201,-1.53012469034238,31.71999931335449,2.8750124176954994,31.90999984741211,2.6923009206617396,31.54999923706055,0.0111358694900201
7268,2009-07-30,31.26000022888184,32.360000610351555,30.79999923706055,31.88999938964844,7143400.0,-0.005408847427403551,-1.0129035116108087,4.200005086276056,88.80597142393528,85.42477876668278,-0.49736593790760253,-3.0818943060647292,-4.442379837138223,-6.818579348832163,27.383171890745405,1.560001373291005,3.193024075309097,2.389500331878665,-2.5155753464356785,7.294576010193008,-0.06303750727850499,4.842038171035835,-0.5577200053075657,36.78157895602281,-52.4831740938785,2.452537839157171,7,-0.5050001144409251,-3.380000114440925,-5.559999942779545,-5.190000534057621,0.38999938964843395,3,0.014075512822648184,4.241398814808944,31.43000030517578,-1.53012469034238,31.71999931335449,2.8750124176954994,31.90999984741211,0.014075512822648184
7269,2009-07-31,31.8799991607666,32.200000762939446,31.1299991607666,31.31999969482422,4405400.0,0.0198336189169932,-1.276597860118362,-0.8888892252823939,88.2995317027536,86.16334043740193,-0.8615055299367214,-3.376463421156334,-4.995248322351806,-7.270756853715831,29.485003260270027,1.0700016021728445,3.191735234574846,2.6929992675781236,-2.1260814796983922,7.512080014854639,0.2834588939398657,5.1025396412163815,-1.0799999237060511,69.23070339532235,-18.119260608635372,2.409540373638257,7,-1.1249990463256871,-3.949998855590824,-6.302498817443848,-5.564998626708984,0.3099994659423828,4,-0.0009409905924272488,-1.0129035116108087,31.26000022888184,4.241398814808944,31.43000030517578,-1.53012469034238,31.71999931335449,-0.0009409905924272488
7270,2009-08-03,32.220001220703125,32.5,31.60000038146973,32.11999893188477,4360600.0,0.01066505862255318,1.7272722018322002,0.17857568605010293,87.20136652076216,87.00855842517362,-0.9572882358595436,-3.407595895928818,-5.238606556763035,-7.446282188951923,31.52557486594563,0.8999996185302699,3.1459517211456536,2.726001262664795,-2.041707640442432,7.493710165772022,0.3421468111111814,5.1098557142184085,-1.4200019836425746,83.52949096253741,-2.8956622317054155,2.3838544515536126,8,-1.1900014877319336,-3.780001640319824,-6.842500686645508,-5.905000686645508,0.9899978637695312,0,-0.03165736868775382,-1.276597860118362,31.8799991607666,-1.0129035116108087,31.26000022888184,4.241398814808944,31.43000030517578,-0.03165736868775382
7271,2009-08-04,32.290000915527344,32.5,31.76000022888184,32.0,4338700.0,0.002172554071141475,1.0845090854385733,2.899942780850864,85.3228980348713,87.55403524311532,-0.7328120328003536,-3.09687663016674,-5.1998074720221155,-7.361065005500258,33.44712553193706,0.7399997711181605,3.1042368735731465,2.4535009384155266,-2.0656760626016677,6.972677939432721,0.19391243790693125,4.713089438924126,-1.1600017547607422,87.64711822190306,1.6961283120513286,2.259588500508598,8,-0.9100008010864258,-3.845001220703125,-6.912500381469727,-5.975000381469727,2.029998779296875,1,-0.06720346902345409,1.7272722018322002,32.220001220703125,-1.276597860118362,31.8799991607666,-1.0129035116108087,31.26000022888184,-0.06720346902345409
7272,2009-08-05,31.81999969482422,32.470001220703125,31.56999969482422,32.290000915527344,3531600.0,-0.014555627357604517,1.168673591322732,-1.6206887479940018,74.315774088097,86.43835715478876,-0.1167535692849242,-2.2134648550468228,-4.6651679064080795,-6.748660159544595,36.040774561897464,0.9000015258789062,3.0112532378671126,1.6489996910095215,-2.365562734634203,5.663562116653246,-0.3582815218123443,3.6562809038313837,-0.4160003662109375,59.99999999999992,-23.560732186997818,2.007281212821863,8,-0.25999927520751953,-3.2100000381469727,-6.477499485015869,-5.504999160766602,2.4300003051757812,2,-0.04776871377566072,1.0845090854385733,32.290000915527344,1.7272722018322002,32.220001220703125,-1.276597860118362,31.8799991607666,-0.04776871377566072
7273,2009-08-06,31.209999084472656,32.169998168945305,31.020000457763672,31.81999969482422,4364800.0,-0.019170352489060072,-1.323232712448256,1.297870268164405,64.80767516695713,84.36408639049623,0.5039114375154128,-1.2874949873684756,-3.990804059838773,-6.0001137036522465,37.80146130331986,1.1499977111816335,2.9515012685162425,0.7964991569519029,-2.8144216450563775,4.407419958960183,-1.0089612440522373,2.601959557956043,1.2900009155273438,12.837749018617275,-66.06717614959656,1.805460401004141,8,0.4400005340576172,-2.5849990844726562,-5.867498874664307,-4.894998550415039,3.6300010681152344,3,-0.01505925431405486,1.168673591322732,31.81999969482422,1.0845090854385733,32.290000915527344,1.7272722018322002,32.220001220703125,-0.01505925431405486
7274,2009-08-07,31.209999084472656,31.739999771118164,30.88999938964844,31.56999969482422,4855600.0,0.0,1.4285698715538233,0.5901643444980864,62.26802128993339,81.17150692134597,0.5035658168501378,-0.929545774005522,-3.9302718555751,-5.878044533293071,39.58854738564019,0.850000381469723,2.8079907443363936,0.538999176025392,-2.4447948681865554,3.522793220237336,-0.9528978460805817,2.030896198131366,1.2604009246826138,19.875749907594148,-55.183597491719816,1.4918970221059726,8,0.4400005340576172,-2.5849990844726562,-5.684998512268066,-4.894998550415039,4.270000457763672,4,0.014098063023542995,-1.323232712448256,31.209999084472656,1.168673591322732,31.81999969482422,1.0845090854385733,32.290000915527344,0.014098063023542995
7275,2009-08-10,30.6299991607666,31.290000915527344,30.32999992370605,31.15999984741211,3490700.0,-0.01858378534828642,1.4303735734169756,1.4722216335353706,56.66040188143955,77.1996993447727,0.986661316124632,-0.0646009801542391,-3.3023236549758863,-5.190084201704249,40.87168053578988,0.9600009918212926,2.536193240270876,-0.22400074005127024,-2.6486059050468143,2.2006044249442738,-1.436303322549044,0.9883018424465,1.777184823608394,13.824849148065766,-57.950499164221924,1.2123025824977711,8,0.7850008010864258,-2.0049991607666016,-5.104998588562012,-4.314998626708984,4.879999160766602,0,0.05093044429268412,1.4285698715538233,31.209999084472656,-1.323232712448256,31.209999084472656,1.168673591322732,31.81999969482422,0.05093044429268412
7276,2009-08-11,30.28000068664551,30.81999969482422,30.0,30.61000061035156,3545500.0,-0.01142665634053941,1.186671413857559,0.6226405588164243,44.46765471819824,72.46103275854975,1.2414686111082034,0.5017169527940517,-2.9864382584976177,-4.734820904474358,41.37051336271808,0.8199996948242188,2.266401427034637,-0.694999217987057,-2.694814830917867,1.304816394943753,-1.694907024452462,0.304908588478348,2.0025522540893483,11.336054585665538,-54.95125165980893,0.9999078064654058,8,0.9699993133544886,-1.6550006866455114,-4.7550001144409215,-3.925000190734867,4.579999923706044,1,0.096763485184443,1.4303735734169756,30.6299991607666,1.4285698715538233,31.209999084472656,-1.323232712448256,31.209999084472656,0.096763485184443
7277,2009-08-12,31.059999465942386,31.290000915527344,30.28000068664551,30.51000022888184,4447800.0,0.025759536380753234,-1.0000037769342554,-1.6666647400514765,45.71428460212902,67.67306755612681,0.4508806755093957,-0.09574497321242248,-3.742865757819356,-5.386386666852079,41.48831550914461,1.0100002288818324,1.9108881761689922,-0.03400039672851207,-1.7169476092622666,1.6489468158052425,-0.8754740029953894,0.8074732095383652,1.0399492395336871,48.847942874421086,-13.296997328186684,0.8414736062668776,8,0.19000053405761363,-2.4349994659423864,-5.374999523162845,-4.704998970031742,4.480001449584957,2,0.10495815469850389,1.186671413857559,30.28000068664551,1.4303735734169756,30.6299991607666,1.4285698715538233,31.209999084472656,0.10495815469850389
7278,2009-08-13,31.649999618530273,31.70000076293945,30.3700008392334,31.190000534057614,5116700.0,0.018995497834274788,3.7499880791003264,0.8363631319401642,50.92251273120001,63.520065448176425,-0.08714444965699641,-0.5451516683109503,-4.278096734145272,-5.86445540964462,41.38579595301085,1.3299999237060511,1.5598610570563736,0.4489997863769517,-1.07447130502608,1.9724708777799869,-0.3127357593245641,1.2107353320784675,0.28195319050771417,94.82757675709036,35.53197003548676,0.7617355457015174,8,-0.39999961853027344,-2.6299991607666016,-6.009999752044678,-5.294999122619629,3.809999465942383,3,0.08214851225298259,-1.0000037769342554,31.059999465942386,1.186671413857559,30.28000068664551,1.4303735734169756,30.6299991607666,0.08214851225298259
7279,2009-08-14,30.649999618530273,31.520000457763672,30.46999931335449,31.520000457763672,3633000.0,-0.03159557700008708,1.413793405841751,-1.8913099364768566,39.60395759138984,58.231464456023936,0.8046491527635062,0.5607835292277983,-3.2496149974426203,-4.746185260139889,41.21705233398713,1.1800003051757848,1.286626108249557,-0.600000190734864,-1.9716070714984397,0.7716066900287117,-1.28580363111665,0.0858032496469221,1.1273969657846763,38.23525451873136,-15.470007770630907,0.6858034403817873,8,0.6000003814697266,-1.625,-5.139999866485596,-4.294999122619629,5.120000839233398,4,0.13670474995779247,3.7499880791003264,31.649999618530273,-1.0000037769342554,31.059999465942386,1.186671413857559,30.28000068664551,0.13670474995779247
7280,2009-08-17,29.6200008392334,30.239999771118164,29.43000030517578,30.239999771118164,4123400.0,-0.03360518081945296,1.6129060044668952,0.7126417630022954,34.78261470494411,52.615877419365354,1.5947584767456675,1.6435442065096488,-2.164475168801843,-3.61404171350485,40.323662014109786,1.2199993133544922,0.9793338528152162,-1.6099989891052253,-3.066179940181655,-0.153818038028799,-2.3380894646434385,-0.8819085135670122,2.079999923706051,8.370065891739936,-40.55291783832555,0.7280904755382133,8,1.3299999237060547,-0.595001220703125,-4.107501029968262,-3.265000343322754,6.030000686645508,0,0.1978392483784479,1.413793405841751,30.649999618530273,3.7499880791003264,31.649999618530273,-1.0000037769342554,31.059999465942386,0.1978392483784479
7281,2009-08-18,30.190000534057614,30.239999771118164,29.68000030517578,29.729999542236328,2812200.0,0.019243743371850863,1.0,-0.7419383617692785,41.36490217397941,48.95466942890784,0.7772871973078388,1.1539742698474633,-2.669639220991815,-4.097983057593684,39.87471241771263,0.6199989318847656,0.6395475499285368,-1.0534993171691944,-2.462795762784072,0.35579712844568334,-1.7581475399766333,-0.34885109436175554,1.3299999237060582,33.48017954280768,-13.91634480697779,0.7046482228074396,8,0.6099987030029297,-0.26500034332275035,-4.500000476837155,-3.835000038146969,4.870000839233402,1,0.17621721408961388,1.6129060044668952,29.6200008392334,1.413793405841751,30.649999618530273,3.7499880791003264,31.649999618530273,0.17621721408961388
7282,2009-08-19,30.32999992370605,30.61000061035156,29.76000022888184,29.8700008392334,3137300.0,0.0046372768192071145,-1.5000000000000053,0.9999958535988689,43.496499280542466,46.58676099708399,0.451147354993509,1.0289241970889513,-2.7569911931475914,-4.139698009791548,39.078601179570015,0.8500003814697195,0.290049474621501,-0.8894999504089398,-2.3454563404238122,0.5664564396059326,-1.6174781454163742,-0.16152175540150537,0.9810005187988331,39.647552292430845,-8.71612287223887,0.7279781950074354,8,0.2550001144409215,0.0550003051757848,-4.349999904632565,-3.9749994277954066,4.629999160766605,2,0.14935709522059182,1.0,30.190000534057614,1.6129060044668952,29.6200008392334,1.413793405841751,30.649999618530273,0.14935709522059182
7283,2009-08-20,30.690000534057614,30.739999771118164,30.15999984741211,30.239999771118164,2240200.0,0.011869456355328989,1.109093557314172,0.9782644751463684,41.36430528211041,44.264125885103674,0.010759378158802235,0.6394913079009719,-3.055207155663016,-4.376128666706283,37.945967037476166,0.5799999237060547,-0.032539742928388904,-0.4899993896484425,-1.959005308313973,0.979006529017088,-1.2245023489812077,0.24450356968432274,0.4328998947143603,60.287087889523285,13.961370954229878,0.7345029593327655,8,-0.12499999999999645,-0.2550001144409144,-4.245000362396237,-4.335000038146969,4.960000991821293,3,0.15803194190523184,-1.5000000000000053,30.32999992370605,1.0,30.190000534057614,1.6129060044668952,29.6200008392334,0.15803194190523184
7284,2009-08-21,31.399999618530273,31.40999984741211,30.54999923706055,31.03000068664551,3148400.0,0.023134541287633814,3.4102664423490565,0.8222184546263708,44.35260325631336,42.89659270453409,-0.7481274018896968,-0.0867703176354766,-3.681002257679033,-4.955737635308026,36.944235796357894,0.860000610351559,-0.2406053088498723,0.2274996757507317,-1.2350699970954935,1.6900693485969605,-0.5037851606723827,0.9587845121738461,-1.9699993133544922,99.49493781849358,55.484481288451825,0.7312848364231139,8,-0.8349990844726562,-0.6999998092651367,-4.634999752044678,-5.044999122619629,3.9499988555908203,4,0.12929934761994177,1.109093557314172,30.690000534057614,-1.5000000000000053,30.32999992370605,1.0,30.190000534057614,0.12929934761994177
7285,2009-08-24,30.96999931335449,31.70000076293945,30.81999969482422,31.38999938964844,2793600.0,-0.013694277401265498,-1.444449742640134,-1.1351386182508316,41.33856878209732,42.548916489411766,-0.2959482733308185,0.2837444503551261,-3.153939546902297,-4.401952731851512,35.793959394454,0.8800010681152308,-0.3766159321715925,-0.1555006027221708,-1.5781514326167247,1.2671502271723867,-0.8668260176694496,0.5558248122251079,-1.5003990173339794,63.861322566572994,24.322576526762717,0.7113254149472785,8,-0.40499877929687145,-0.14499950408935192,-4.144999027252194,-4.574998855590813,4.890001296997074,0,0.15498873912920574,3.4102664423490565,31.399999618530273,1.109093557314172,30.690000534057614,-1.5000000000000053,30.32999992370605,0.15498873912920574
7286,2009-08-25,31.239999771118164,31.60000038146973,30.729999542236328,31.03000068664551,4245200.0,0.008718129278331821,-1.1481465783165528,-0.4999977293472613,46.09164274982231,42.5908451724888,-0.4642757036537617,-0.02536041056363203,-3.3094885706534924,-4.565141126915478,34.37122006458325,0.870000839233402,-0.49190766198627855,0.13849983215332173,-1.25787545886282,1.5348751231694635,-0.5596878133547492,0.8366874776613926,-1.6811834564208965,76.28861519645204,37.7130646586346,0.6981876455080716,8,-0.6749992370605469,-0.41499996185302734,-4.144999980926514,-4.574999809265133,2.960000991821282,1,0.141165230059888,-1.444449742640134,30.96999931335449,3.4102664423490565,31.399999618530273,1.109093557314172,30.690000534057614,0.141165230059888
7287,2009-08-26,31.78000068664551,32.09000015258789,31.209999084472656,31.32999992370605,4376800.0,0.017285560802935196,-1.550718708536046,2.1428701180745477,53.87756373077569,42.91918417244165,-0.996160841621041,-0.5668588849612028,-3.709962106574711,-5.018375596973417,33.512982980701786,0.8800010681152344,-0.523506758967013,0.6610007286071813,-0.7612420916641192,2.0832435488784817,-0.050120681528468936,1.3721221387428315,-2.1355369940185582,83.93785404535751,40.367262653210226,0.7111214101356498,8,-1.0200004577636754,-0.8150005340576207,-4.487500667572025,-5.1150007247924805,1.6499996185302699,2,0.10320958514087808,-1.1481465783165528,31.239999771118164,-1.444449742640134,30.96999931335449,3.4102664423490565,31.399999618530273,0.10320958514087808
7288,2009-08-27,31.70000076293945,31.790000915527344,31.040000915527344,31.61000061035156,2547800.0,-0.002517304026984468,4.555546136565784,0.19999999999999685,53.297455652198,44.440683956975896,-1.0150675663753752,-0.4766427951922516,-3.4946128792777458,-4.840176212214395,32.19101480358558,0.75,-0.4487752298063228,0.5590007781982393,-0.8858580110798506,2.0038595674763258,-0.16342861644080386,1.2814301728372826,-1.9088048827148398,74.67537936398601,26.946455989272422,0.7224293946390439,8,-0.9400005340576136,-0.735000610351559,-4.105000972747799,-4.735000610351559,2.719997406005856,3,0.10283906129568554,-1.550718708536046,31.78000068664551,-1.1481465783165528,31.239999771118164,-1.444449742640134,30.96999931335449,0.10283906129568554
7289,2009-08-28,31.85000038146973,32.790000915527344,31.670000076293945,32.09999847412109,3513400.0,0.004731849051109238,-2.6721417069243154,-2.7777518755561905,58.71429918250994,47.099760010038764,-1.0917559672547164,-0.6629972960588297,-3.501183385110206,-4.87398036503971,31.049070955285206,1.1200008392333984,-0.430421653221952,0.7105003356933643,-0.7311870644398901,2.1521877358266224,-0.010343364373262887,1.4313440357599916,-1.9208762449033223,54.36893653347967,2.254242879267494,0.7208437000666286,8,-0.6149997711181676,-0.7399997711181676,-3.8900008201599157,-4.520000457763675,3.5300006866455043,4,0.11930929666864332,4.555546136565784,31.70000076293945,-1.550718708536046,31.78000068664551,-1.1481465783165528,31.239999771118164,0.11930929666864332
7290,2009-08-31,31.20000076293945,31.75,31.10000038146973,31.65999984741211,3167800.0,-0.020408151043805,1.0312507450587591,1.8400103760558182,56.30137269057221,48.75936784521574,-0.21687004226909323,-0.09837539131177309,-2.720409988916469,-4.122680069384764,29.43700589559351,0.75,-0.5071488082508111,0.11150074005126598,-1.2384976739561147,1.4614991540586466,-0.5634984669524243,0.7864999470549563,-1.0420064840561665,22.815578028098944,-33.03394207610998,0.6749992070036901,8,0.07499980926514027,-0.09000015258788707,-2.79000091552734,-3.870000839233395,4.0299987792968786,0,0.1330127439006723,-2.6721417069243154,31.85000038146973,4.555546136565784,31.70000076293945,-1.550718708536046,31.78000068664551,0.1330127439006723
7291,2009-09-01,30.1200008392334,31.90999984741211,30.10000038146973,31.3700008392334,5590400.0,-0.03461538132360931,-1.8061987308008591,2.7173967127195318,43.81579726686924,48.79484539925205,0.9523008142532916,0.8545302597180893,-1.478225209361149,-2.970901264309049,27.327204009223184,1.8099994659423793,-0.45397090060023615,-0.8599991798400879,-2.150922628736751,0.4309242690565753,-1.5054609042884195,-0.21453745539175628,2.6700000762939453,0.7435112934159721,-53.67870347264623,0.6454617244483308,9,1.3249998092651367,0.9899997711181641,-1.3150010108947754,-2.6250009536743164,5.569997787475586,1,0.19057103622790783,1.0312507450587591,31.20000076293945,-2.6721417069243154,31.85000038146973,4.555546136565784,31.70000076293945,0.19057103622790783
7292,2009-09-02,30.29999923706055,30.690000534057614,29.8700008392334,30.20000076293945,2912800.0,0.0059760422580297234,-1.1578986994865113,-0.07999877929688068,40.61195412068409,48.71125082576023,0.8578068395332323,0.5848016158259526,-1.4777080362077832,-3.076866360058336,25.291238333736445,0.8199996948242152,-0.25898201559098055,-0.6040007591247516,-1.8653348444675153,0.6573333262180121,-1.2346678017961352,0.02666628354663203,2.4362016677856424,14.725972143565988,-33.15655564609616,0.6306670426713822,9,1.0300016403198207,0.8100013732910121,-1.2799987792968786,-2.614998817443851,6.619998931884762,2,0.12871292488709773,-1.8061987308008591,30.1200008392334,1.0312507450587591,31.20000076293945,-2.6721417069243154,31.85000038146973,0.12871292488709773
7293,2009-09-03,30.739999771118164,30.79999923706055,29.86000061035156,30.290000915527344,3266000.0,0.014521470136521941,2.2982535980431034,4.500057221331793,50.678734463588896,49.41415429323529,0.4756659086907433,0.1136093352216676,-1.7344835368342544,-3.4435151968734203,23.94366413593807,0.9399986267089915,-0.13684884726121282,-0.14050025939941335,-1.3953261537673356,1.1143256349685124,-0.7679132065833763,0.48691268778454955,1.8815531311035159,30.034097921836555,-18.28103486643048,0.6274129471839623,9,0.5850009918212891,0.37000083923339844,-1.5874996185302734,-3.054999351501465,6.469999313354492,3,0.08750815075102936,-1.1578986994865113,30.29999923706055,-1.8061987308008591,30.1200008392334,1.0312507450587591,31.20000076293945,0.08750815075102936
7294,2009-09-04,31.649999618530273,31.65999984741211,30.95000076293945,31.270000457763672,3398300.0,0.029603118223413327,2.549998807905985,0.8444447270153309,65.5913924937754,52.10891248342175,-0.4415788140181043,-0.8029018157614729,-2.4717295838115554,-4.2675805328662335,22.946272887016303,0.9200000762939453,-0.011753721547897555,0.7474995613098159,-0.5464680690900892,2.041467191709721,0.10051574610986336,1.3944833765097684,0.8058601461791994,87.3170572856093,32.54673813723589,0.6469838151999526,9,-0.3249988555908203,-0.5399990081787109,-2.332499504089359,-3.9549989700317383,5.350000381469727,4,0.08751970248976781,2.2982535980431034,30.739999771118164,-1.1578986994865113,30.29999923706055,-1.8061987308008591,30.1200008392334,0.08751970248976781
7295,2009-09-08,32.189998626708984,32.400001525878906,31.25,32.0,3745800.0,0.01706158024288107,2.770469454502248,0.4999974903252037,65.4320896807397,54.257851031301456,-0.8831995478935362,-1.2859695507972937,-2.836230467273367,-4.733440011184495,22.81333153922788,1.1500015258789062,0.1269974735499133,1.2094985961914055,-0.19836570623061078,2.617362898613422,0.5055664449803956,1.9134307474024155,-2.3299980163574254,91.73217230410636,32.85318516239455,0.7039321512110087,9,-0.8649978637695312,-1.0799980163574219,-2.8474984169006383,-4.494997978210449,4.510002136230469,1,0.09909917917049582,2.549998807905985,31.649999618530273,2.2982535980431034,30.739999771118164,-1.1578986994865113,30.29999923706055,0.09909917917049582
7296,2009-09-09,33.209999084472656,33.299999237060554,31.920000076293945,32.25,5466700.0,0.03168687484557231,1.4210524554616948,5.052663280261811,69.56521513782016,56.000923409861954,-1.7817369779716934,-2.187353776351472,-3.6649395281393744,-5.678524865462933,23.279736868241958,1.3799991607666087,0.22380871757802367,2.0829991340637193,0.39929324857621395,3.766705019551228,1.2411461913199666,2.924852076807472,-3.2991984558105507,97.38371545008435,34.58198067630204,0.8418529427437539,9,-1.6299991607666016,-1.8449993133544886,-3.47499942779541,-5.444998741149902,3.5,2,0.06082506815569655,2.770469454502248,32.189998626708984,2.549998807905985,31.649999618530273,2.2982535980431034,30.739999771118164,0.06082506815569655
7297,2009-09-10,34.31999969482422,34.34999847412109,33.0,33.34999847412109,6765700.0,0.033423686869974656,1.6213593671298852,1.0104189018429848,72.37977645682294,58.1211812770425,-2.7865880003060113,-3.2049187074485346,-4.580991125806474,-6.683881037665397,23.606759819545125,1.3499984741210866,0.423362934193662,3.0299997329711914,0.8235503634984624,5.23644910244392,1.9267750482348305,4.133224417707556,-4.273631121826174,99.33187542161362,34.71617210163477,1.103224684736364,9,-2.2150001525878977,-2.430000305175785,-4.40749979019165,-6.554999351501465,1.2600021362304688,3,0.039918384151133246,1.4210524554616948,33.209999084472656,2.770469454502248,32.189998626708984,2.549998807905985,31.649999618530273,0.039918384151133246
7298,2009-09-11,34.25,34.639999389648445,33.77000045776367,34.40999984741211,5693000.0,-0.0020396181656952006,1.8064530022334062,-0.16494808872109365,69.07630952773066,59.27251575984481,-2.589103390968077,-3.088494988688595,-4.3319102309704185,-6.512892685507868,23.702010871111433,0.8699989318847727,0.5716170626071602,2.8300000190734877,0.2581282956184481,5.401871742528531,1.5440641573459644,4.115935880801008,-3.9454136329345744,89.43090691618295,28.01984702283744,1.285935861727521,9,-2.0,-2.2150001525878906,-4.164999961853027,-6.484999656677246,1.8100013732910156,4,0.07795615091811126,1.6213593671298852,34.31999969482422,1.4210524554616948,33.209999084472656,2.770469454502248,32.189998626708984,0.07795615091811126
7299,2009-09-14,34.84000015258789,34.86999893188477,33.830001831054695,34.02000045776367,4643700.0,0.017226281827383616,1.3636371517993775,-5.125002980235081,75.36042768610582,61.39018853712632,-3.0288890408573614,-3.529452838453711,-4.72389919695517,-7.0303404501583096,23.842172022701526,1.0399971008300781,0.6347280821401036,3.2105001449584947,0.24953710242748883,6.171463187489504,1.7300186236929918,4.690981666223998,-4.188580743715825,99.17130419479811,36.49754593508051,1.4804815212655045,9,-2.4750003814697266,-2.690000534057617,-4.702500343322754,-7.074999809265137,1.1500015258789062,0,0.06802522736810968,1.8064530022334062,34.25,1.6213593671298852,34.31999969482422,1.4210524554616948,33.209999084472656,0.06802522736810968
7300,2009-09-15,35.47999954223633,35.540000915527344,34.810001373291016,34.81999969482422,5261200.0,0.018369672412326343,-1.1470685583174853,0.804878162245648,76.50000488758197,65.02176716164995,-3.350237318686453,-3.9083070153943638,-5.171454109773027,-7.592051949788811,25.380441297100585,0.7299995422363281,0.736105309235672,3.5574995994567864,0.28992474855630235,6.825074450357267,1.9237121740065461,5.191287024907027,-4.406722181062992,98.34250388450954,35.846352570166054,1.6337874254502405,9,-2.779998779296875,-2.9949989318847656,-5.342499732971191,-7.714999198913574,-0.4399986267089844,1,0.04284105065881483,1.3636371517993775,34.84000015258789,1.8064530022334062,34.25,1.6213593671298852,34.31999969482422,0.04284105065881483
7301,2009-09-16,35.5099983215332,35.56999969482422,35.02000045776367,35.4900016784668,4907800.0,0.0008455123924442365,6.85716621253406,0.030297951044707106,74.89986414271755,68.8315349418759,-2.8332015175882077,-3.709497299047136,-4.984059785750471,-7.544869319441506,27.006701289943603,0.5499992370605469,0.7950142997181437,3.3214984893798842,-0.20790990813191712,6.850906886891689,1.5567942906239836,5.086202688135785,-3.9007141338373863,97.66531593712429,36.316554428611404,1.7647041987559018,9,-2.7949981689453125,-3.009998321533203,-5.4899983406066895,-7.744997978210449,0.470001220703125,2,0.03351175718542998,-1.1470685583174853,35.47999954223633,1.3636371517993775,34.84000015258789,1.8064530022334062,34.25,0.03351175718542998
7302,2009-09-17,34.860000610351555,35.52000045776367,34.52000045776367,35.27000045776367,5171100.0,-0.018304639310204984,1.1978025663275358,-20.503433803892,69.6029919365945,70.93423021665429,-1.640902604606275,-2.84878089513132,-4.109746026772044,-6.823720109466727,28.171718719192345,1.0,0.9212540230020991,2.445000743865961,-1.1627770080761906,6.052778495808113,0.6411118678948853,4.248889619837037,-2.6962162516577592,60.5555896994649,0.855685166613334,1.803888875971075,9,-1.6000003814697195,-2.3600006103515554,-4.922500610351555,-7.0950002670288015,0.20999908447266336,3,0.053069375838500354,6.85716621253406,35.5099983215332,-1.1470685583174853,35.47999954223633,1.3636371517993775,34.84000015258789,0.053069375838500354
7303,2009-09-18,35.540000915527344,35.61999893188477,34.759998321533196,35.110000610351555,5198500.0,0.01950660623264211,1.9152744012827587,-1.048781622456479,71.47848036395516,71.58835109111871,-1.7527382795584074,-3.3168583053061766,-4.592556399900879,-7.431884190359973,29.30663123579548,0.8600006103515767,1.2892502242173123,2.8825010299682603,-0.8855131094289774,6.6505151693654945,0.9984939602696414,4.766508099666879,-2.8993464097752906,95.53082983652145,33.7043110834824,1.8840070696986173,9,-2.105001449584961,-3.0150012969970703,-5.602500915527344,-7.77500057220459,-0.5300025939941477,4,0.001125518134409198,1.1978025663275358,34.860000610351555,6.85716621253406,35.5099983215332,-1.1470685583174853,35.47999954223633,0.001125518134409198
7304,2009-09-21,35.459999084472656,35.83000183105469,35.279998779296875,35.290000915527344,2717000.0,-0.002251036268818285,-4.789431416639897,0.3953442983623362,76.55860414365716,72.82463047588732,-1.2018388664434312,-3.0747395033123865,-4.302557222610538,-7.2895219862417875,29.99352494167705,0.5500030517578125,1.7083018964122871,2.599499225616455,-1.3177684899965456,6.516766941229456,0.6408653678099583,4.558133083422955,-2.342649470539371,71.75554513713968,4.788091038332027,1.9586338578064997,9,-1.5849981307983398,-2.829998016357422,-5.32499885559082,-7.694998741149902,-1.0799980163574219,0,0.016920538756615144,1.9152744012827587,35.540000915527344,1.1978025663275358,34.860000610351555,6.85716621253406,35.5099983215332,0.016920538756615144
7305,2009-09-22,35.77000045776367,36.11999893188477,35.36000061035156,35.59000015258789,2830600.0,0.008742283736458356,-1.3749970197649413,1.0588367291984562,88.96552486170395,74.98022044520773,-1.0623277038385055,-3.1691845484818657,-4.4239658195363205,-7.548459006429681,30.551824620831237,0.7599983215332102,2.0538678754019486,2.6695005416870146,-1.3469887885131726,6.685989871887205,0.661255876586921,4.677745206787108,-2.1643734447485343,78.12507450587668,2.665867646593668,2.0082446651000954,9,-1.210000991821289,-2.9950008392333984,-5.632500648498535,-8.005000114440918,-2.520000457763672,1,0.006150439415367082,-4.789431416639897,35.459999084472656,1.9152744012827587,35.540000915527344,1.1978025663275358,34.860000610351555,0.006150439415367082
7306,2009-09-23,35.650001525878906,36.36000061035156,35.650001525878906,35.9900016784668,3785500.0,-0.0033547366605839457,-3.1764633284340675,-1.8888865341414827,87.20447364860735,76.62740902207267,-0.6256049316523544,-2.847871251268515,-4.141571926443902,-7.370549540013172,31.30942954861635,0.7099990844726562,2.242603234469769,2.3290015220642104,-1.741275281100286,6.399278325228707,0.2938631204819586,4.364139923646459,-1.5415001290898402,61.41309643512424,-20.830876049780237,2.035138401582249,9,-0.5850009918212891,-2.6300010681152344,-5.662501335144043,-7.885001182556152,-1.3700027465820312,2,-0.017110815827279913,-1.3749970197649413,35.77000045776367,-4.789431416639897,35.459999084472656,1.9152744012827587,35.540000915527344,-0.017110815827279913
7307,2009-09-24,35.060001373291016,36.0,34.56999969482422,36.0,4727800.0,-0.016549793193125106,2.042558285818639,2.764700602497504,79.42781086476967,77.77757583729922,0.08985230283484924,-2.107600113570328,-3.4191195191234662,-6.753903291503562,31.231946524695275,1.4300003051757812,2.405209300827167,1.5750013351440444,-2.4981586847294324,5.648161355017521,-0.46157867479269044,3.6115813450807828,-0.5012001337894532,27.37438144395808,-58.934370227133805,2.0365800099367384,9,0.034999847412109375,-2.0000009536743164,-4.6975016593933105,-7.295001029968262,-2.5500030517578196,3,0.02624067692268195,-3.1764633284340675,35.650001525878906,-1.3749970197649413,35.77000045776367,-4.789431416639897,35.459999084472656,0.02624067692268195
7308,2009-09-25,34.959999084472656,35.2400016784668,34.56999969482422,35.060001373291016,2690700.0,-0.002852318451263436,1.913033743272492,0.10638556906032506,75.34455679852874,77.77581240534623,0.3365512770304804,-1.845462256587183,-3.2118536043931734,-6.617346933329102,31.39205809651192,0.6700019836425781,2.453765891044725,1.3119991302490206,-2.7211144618442233,5.345112722342261,-0.7045576657976014,3.3285559262956426,1.4000015258789062,21.787664255665568,-61.733512676277265,2.0165567960466206,9,0.48000144958496094,-1.8499984741210938,-4.474998950958252,-7.194998741149902,-2.099998474121101,4,0.003146470630212894,2.042558285818639,35.060001373291016,-3.1764633284340675,35.650001525878906,-1.3749970197649413,35.77000045776367,0.003146470630212894
7309,2009-09-28,35.650001525878906,35.95000076293945,35.02000045776367,35.02000045776367,3151400.0,0.019736912456405298,-1.952376915671113,-6.299866488651535,75.89820932053311,77.70894623122967,-0.2530838066277994,-2.357027395697301,-3.7895210500858383,-7.269605282183402,31.005236772873108,0.9900016784667969,2.39863507459404,1.8120015144348116,-2.2225005370512605,5.846503565920884,-0.20524951130822444,3.8292525401778477,0.6741990661621102,60.33526696473858,-21.232393219947696,2.0172510257430356,9,-0.21000099182128906,-2.5400009155273438,-5.150001049041748,-7.885001182556152,-3.9500007629394567,0,-0.017952403280575457,1.913033743272492,34.959999084472656,2.042558285818639,35.060001373291016,-3.1764633284340675,35.650001525878906,-0.017952403280575457
7310,2009-09-29,35.349998474121094,35.97999954223633,35.080001831054695,35.540000915527344,2774700.0,-0.00841523250819598,-1.465761585251173,-0.3015906655121677,67.95299478999982,76.9370718587055,0.029658188753550974,-1.823676577376098,-3.3896362447056525,-6.905117270095914,31.372874888957973,0.8999977111816335,2.395593567199228,1.3044985771179185,-2.5829361766347816,5.191933330870622,-0.6392187997584315,3.2482159539942685,0.9391180999755875,43.575328511331136,-34.50492675949681,1.9437173768763512,9,0.09000205993652344,-2.2399978637695312,-4.717498302459717,-7.58499813079834,-3.579998016357422,1,-0.027439814649948935,-1.952376915671113,35.650001525878906,1.913033743272492,34.959999084472656,2.042558285818639,35.060001373291016,-0.027439814649948935
7311,2009-09-30,35.86000061035156,36.2400016784668,34.779998779296875,35.400001525878906,4521900.0,0.01442721805501157,1.3934449808639968,-2.421016704143913,64.36565809831936,76.35514587667491,-0.4754764172940966,-1.9832877262873012,-3.788547208135782,-7.335837158568353,32.798530764147706,1.4600028991699219,2.301595884870906,1.527500724792482,-1.9674037675346057,5.022405217119569,-0.21995152137106544,3.274952970956029,0.39473362615967034,77.24547205109404,1.7768416043888067,1.7474522461635444,9,-0.3950004577636719,-2.75,-5.1650004386901855,-8.095000267028809,-2.979999542236328,2,-0.07278306095728693,-1.465761585251173,35.349998474121094,-1.952376915671113,35.650001525878906,1.913033743272492,34.959999084472656,-0.07278306095728693
7312,2009-10-01,34.200000762939446,36.08000183105469,34.130001068115234,35.709999084472656,4818900.0,-0.04629112713770933,-1.3636405671653524,-3.2826115801171105,49.640293692913346,73.92868069100362,1.2081017652397463,-0.017000264191324277,-2.0631468019550354,-5.600932179885202,34.266390666189025,1.9500007629394531,2.0913724506950118,-0.3274991989135785,-3.265962515256028,2.610964117428871,-1.7967308570848033,1.1417324592576463,2.040000915527351,3.3175201220699404,-67.47744548773437,1.4692316581712257,10,1.0450000762939524,-1.0900001525878835,-3.505000591278069,-6.435000419616692,-1.3400001525878906,3,0.0023391232331233525,1.3934449808639968,35.86000061035156,-1.465761585251173,35.349998474121094,-1.952376915671113,35.650001525878906,0.0023391232331233525
7313,2009-10-02,33.43000030517578,34.25,33.310001373291016,33.950000762939446,5147600.0,-0.022514632765683107,-1.4736860597603763,0.3443715468740858,40.11221509516135,69.87908190783742,1.8409147258907765,1.017003562098445,-1.256944249765624,-4.750323034079063,35.402653807946194,0.9399986267089844,1.8787896792009064,-1.231999683380124,-3.6386454951188085,1.1746461283585603,-2.4353225892494663,-0.028676777510781903,2.8100013732910156,4.095526258915064,-60.50301339636784,1.2033229058693435,10,1.4050006866455078,-0.31999969482421875,-2.567500114440918,-5.664999961853027,0.04000091552734375,4,-0.027520250530782886,-1.3636405671653524,34.200000762939446,1.3934449808639968,35.86000061035156,-1.465761585251173,35.349998474121094,-0.027520250530782886
7314,2009-10-05,34.419998168945305,34.540000915527344,33.220001220703125,33.799999237060554,5235500.0,0.029614054882800778,2.0697509370356406,-1.1923045886366026,42.91443611637667,64.76229426946772,0.7687174569708262,0.2584164548109271,-2.2007463933122793,-5.6456325162669785,35.97758502460303,1.3199996948242188,1.7649242184315597,-0.38050174713135476,-2.3333408869319783,1.5723373926692688,-1.356921317031663,0.5959178227689534,1.660003662109382,39.7349922632391,-19.744397925363252,0.9764195699003103,10,0.37000274658203836,-1.309997558593743,-3.557497978210442,-6.6549978256225515,-1.3899993896484304,0,-0.04532241840736717,-1.4736860597603763,33.43000030517578,-1.3636405671653524,34.200000762939446,1.3934449808639968,35.86000061035156,-0.04532241840736717
7315,2009-10-06,35.380001068115234,35.52000045776367,34.669998168945305,34.720001220703125,4022700.0,0.027890846898303234,-1.2368306137096907,1.0645177168382502,49.22712794958257,60.5425891917983,-0.28208934804182917,-0.47468310395510116,-3.114051470289901,-6.515101359540353,36.316515739405126,1.1000022888183665,1.5840049400729157,0.4200010299682617,-1.1105170919909426,1.950519151927466,-0.34525803101134045,1.1852600909478639,0.47120071411132614,71.52316291407459,16.176986515754457,0.7652590609796014,10,-0.6499996185302734,-2.270000457763672,-4.207500457763672,-7.470000267028809,-1.7400016784667898,1,-0.1040135724725072,2.0697509370356406,34.419998168945305,-1.4736860597603763,33.43000030517578,-1.3636405671653524,34.200000762939446,-0.1040135724725072
7316,2009-10-07,35.22999954223633,35.33000183105469,34.610000610351555,35.25,3822600.0,-0.004239726437263669,6.999830461779807,-0.03030373089038523,52.338800412623144,57.53269914155979,-0.22119105063516997,-0.17453750504220267,-2.912007122895673,-6.270207772239424,36.08112851467653,0.770000457763679,1.3603324318250287,0.16899948120116903,-1.123340988822946,1.461339951225284,-0.47717075381088847,0.8151697162132265,0.41070619506835726,70.27964659371615,14.9483189108349,0.646170235012056,10,-0.4999980926513672,-2.1199989318847656,-4.037498950958252,-7.319998741149902,-2.25,2,-0.09821172663725286,-1.2368306137096907,35.380001068115234,2.0697509370356406,34.419998168945305,-1.4736860597603763,33.43000030517578,-0.09821172663725286
7317,2009-10-08,35.689998626708984,36.16999816894531,35.02000045776367,35.59000015258789,5161400.0,0.01305702782996554,1.169811999769678,-4.999809269502194,50.97527594497916,54.82500126894317,-0.6508733819410963,-0.5550973207768237,-3.3041961809163922,-6.647324358543919,35.47160878463651,1.1499977111816406,1.0249311985186864,0.5604986190795884,-0.711540463315842,1.8325377014750188,-0.07552092211813033,1.1965181602773072,-2.4699974060058594,83.7288122442857,32.099325703822075,0.6360195411977153,10,-0.9599971771240234,-2.579998016357422,-4.4124979972839355,-7.779997825622559,-2.479999542236328,3,-0.07873347343002868,6.999830461779807,35.22999954223633,-1.2368306137096907,35.380001068115234,2.0697509370356406,34.419998168945305,-0.07873347343002868
7318,2009-10-09,36.91999816894531,36.959999084472656,35.70000076293945,35.83000183105469,5246200.0,0.034463423635882284,1.1538466554507871,10.900129701686122,58.257902540654094,52.86496718228994,-1.7585379845548061,-1.65991590889967,-4.445214449658998,-7.796506896537075,34.856707087559,1.2700004577636719,0.7328940365971022,1.6569982528686538,0.22342963463920995,3.0905668710980976,0.9402139437539319,2.3737825619833757,-3.640997009277342,98.93045619317475,47.78766161631241,0.7167843091147218,10,-1.8299980163574219,-3.509998321533203,-5.699997425079346,-9.009997367858887,-3.1199989318847585,4,-0.10996743661836805,1.169811999769678,35.689998626708984,6.999830461779807,35.22999954223633,-1.2368306137096907,35.380001068115234,-0.10996743661836805
7319,2009-10-12,37.209999084472656,37.709999084472656,36.81999969482422,36.959999084472656,3851800.0,0.007854846422264306,-2.358495998157425,0.22935856874877508,58.16324721153335,51.77721745134922,-2.0159844086548233,-1.8585473722432084,-4.661017131262682,-7.998553508708081,34.240271591713,0.8899993896484375,0.5493205282687157,1.8284992218017564,0.1682616113480222,3.4887368322554906,0.9983804165748893,2.6586180270286235,-3.7837580078125015,83.87095980291545,34.64828473685144,0.8301188052268684,10,-1.7449989318847656,-2.8799991607666016,-5.992498397827148,-9.29999828338623,-3.4099998474121023,0,-0.100510560488839,1.1538466554507871,36.91999816894531,1.169811999769678,35.689998626708984,6.999830461779807,35.22999954223633,-0.100510560488839
7320,2009-10-13,37.0,37.5,36.83000183105469,37.25,4688700.0,-0.0056436197161930934,-1.2711943309367404,-1.0,57.575739412408936,51.02278204180362,-1.729158315270361,-1.6114550996649228,-4.388691173307038,-7.6889529643096495,33.2725521860713,0.6699981689453125,0.4305781255841694,1.5425001144409194,-0.26899347246255445,3.3539937013443932,0.636753320989186,2.4482469078926528,-3.3167334428710973,77.0967924532946,28.2009739780664,0.9057467934517351,10,-1.5349998474121094,-2.520000457763672,-5.782499313354492,-8.904999732971191,-3.779998779296875,1,-0.10729733028927368,-2.358495998157425,37.209999084472656,1.1538466554507871,36.91999816894531,1.169811999769678,35.689998626708984,-0.10729733028927368
7321,2009-10-14,36.70000076293945,37.400001525878906,36.06999969482422,37.36999893188477,6533900.0,-0.008108087488122862,2.643823876759717,2.6799926757812784,59.51274602997587,52.11972119036612,-1.44995240922497,-1.2835405550234356,-4.030822679633147,-7.285455117265585,31.926990864345168,1.3300018310546875,0.24121712322826028,1.1830007553100614,-0.7120018069488552,3.078003317568978,0.23549947418059958,2.1305020364395233,-2.775130254169923,62.45357482695588,10.387838486738325,0.9475012811294592,10,-1.2350006103515625,-1.8850011825561523,-5.482500076293945,-8.555000305175781,-4.5600013732910085,2,-0.0833787822800558,-1.2711943309367404,37.0,-2.358495998157425,37.209999084472656,1.1538466554507871,36.91999816894531,-0.0833787822800558
7322,2009-10-15,36.709999084472656,36.83000183105469,36.04999923706055,36.83000183105469,4159900.0,0.00027243382357911017,11.999745692669592,0.1791090664783966,60.25790554047467,54.35813123984538,-1.1917947222614416,-1.2098657646882742,-3.9664905622028286,-7.211124236919744,31.14783845405185,0.7800025939941406,0.15302095305352026,1.100499153137207,-0.8395436433907477,3.040541949665162,0.1304777548732261,2.070520551401188,-2.5580208611609407,50.24871467369129,-5.413722649607045,0.9700213982639774,10,-1.2449989318847656,-1.3549995422363281,-5.237499237060547,-7.8699998855590785,-4.819999694824215,3,-0.10160718156525417,2.643823876759717,36.70000076293945,-1.2711943309367404,37.0,-2.358495998157425,37.209999084472656,-0.10160718156525417
7323,2009-10-16,35.58000183105469,36.58000183105469,35.209999084472656,36.5,4391600.0,-0.03078172927266365,1.5370378219528391,7.66647593616886,49.60981223356661,55.10206191953315,0.30760016194817297,-0.0808640302279997,-2.754095852454448,-5.999798117311357,29.951454161593716,1.5,0.03275748874001039,-0.03149814605713175,-1.9713217283650266,1.9083254362507631,-1.0014099372110792,0.9384136450968157,-1.2145423560733164,14.80010986328125,-38.607682308017864,0.9699117911539487,10,0.5799980163574219,-0.11500167846679688,-3.582502365112312,-6.210002899169922,-3.420001983642578,4,-0.06661052907854159,11.999745692669592,36.709999084472656,2.643823876759717,36.70000076293945,-1.2711943309367404,37.0,-0.06661052907854159
7324,2009-10-19,36.060001373291016,36.099998474121094,35.29999923706055,35.75,3629500.0,0.013490711566444658,3.1026067393749694,-0.3369586850878211,53.87979823373218,55.619025284438656,0.09465351572326597,-0.5413641673459182,-3.144421444688035,-6.397406694082171,28.572701582827765,0.7999992370605469,0.15062372190203632,0.41850128173827983,-1.5299960942087694,2.366998657685329,-0.5557474062352412,1.3927499697118009,-1.4938695217401659,37.11798903899652,-16.80925105574947,0.9742486879735243,10,0.09999847412109375,-0.595001220703125,-3.917501449584961,-6.380002021789551,-3.7900009155273438,0,-0.06267337909488835,1.5370378219528391,35.58000183105469,11.999745692669592,36.709999084472656,2.643823876759717,36.70000076293945,-0.06267337909488835
7325,2009-10-20,35.9900016784668,36.72000122070313,35.72999954223633,35.90999984741211,4143500.0,-0.0019412005590234704,-3.499982660563217,0.25806927951762754,50.746275193548904,55.44207803787486,0.29086946252388657,-0.4785742005131368,-2.9650143280618053,-6.248099391003969,27.119206339055307,0.990001678466804,0.43016604331671005,0.33750152587890625,-1.616526465056431,2.2915295168142436,-0.6395124695887588,1.3145155213465713,-1.2352377929406373,35.61651709818567,-14.726571312950455,0.9770139954676681,10,0.3749980926513672,-0.5250015258789062,-3.732501983642578,-6.1800022125244105,-3.420001983642578,1,-0.060850301174521615,3.1026067393749694,36.060001373291016,1.5370378219528391,35.58000183105469,11.999745692669592,36.709999084472656,-0.060850301174521615
7326,2009-10-21,35.040000915527344,36.349998474121094,34.959999084472656,35.86000061035156,3901200.0,-0.026396241140156707,-1.8367237312282505,-10.249761586877742,55.25000345707109,55.91704776144063,1.3534101694013145,0.4462638598314186,-1.9031062679614195,-5.262629607951126,25.173774863950204,1.3899993896484375,0.6130574758885885,-0.5819992065429673,-2.5551406843572124,1.3911422712712778,-1.5685699454500934,0.40457153236415877,-0.10792291806439636,4.278166500071398,-49.864722609948245,0.9865707389071227,10,1.2949981689453125,0.4249992370605469,-2.447500228881836,-4.895000457763672,-3.1200008392333984,2,-0.051940629202943844,-3.499982660563217,35.9900016784668,3.1026067393749694,36.060001373291016,1.5370378219528391,35.58000183105469,-0.051940629202943844
7327,2009-10-22,35.97999954223633,36.09000015258789,34.610000610351555,35.2599983215332,3098100.0,0.026826444125246596,2.1489270177261366,-0.8780505959303678,65.6058812680492,56.7334898422623,0.5128007104459869,-0.4440431906399098,-2.743112984398522,-6.136903331382843,24.427370602830905,1.4799995422363352,0.7014743072210408,0.31199951171875284,-1.6488335976966582,2.272832621134164,-0.6684170429889562,1.292416066426462,1.7299995422363281,64.92884054931615,4.271252919233056,0.9804165547077056,10,0.18000030517578125,-0.5149993896484375,-3.372499465942383,-5.819999694824219,-4.739999771118164,3,-0.10672596446479021,-1.8367237312282505,35.040000915527344,-3.499982660563217,35.9900016784668,3.1026067393749694,36.060001373291016,-0.10672596446479021
7328,2009-10-23,35.06999969482422,36.02999877929688,34.919998168945305,36.02999877929688,2711900.0,-0.02529182487464665,1.3125034769409232,-1.3333298012122339,54.01731656437557,56.272830881467,1.2659044509272022,0.5002692304067295,-1.76065426623461,-5.15398724681345,23.6406297279649,1.1100006103515767,0.7558113093995544,-0.6035003662109375,-2.556573510033722,1.3495727776118471,-1.5800369381223263,0.37303620570045126,2.577999420166016,21.800898171115527,-39.7888003223978,0.9765365719113913,10,0.9850006103515625,0.3950004577636719,-2.189999580383301,-4.909999847412109,-3.3600006103515625,4,-0.09067580076554993,2.1489270177261366,35.97999954223633,-1.8367237312282505,35.040000915527344,-3.499982660563217,35.9900016784668,-0.09067580076554993
7329,2009-10-26,35.009998321533196,36.11000061035156,34.75,35.0,3309000.0,-0.001710903159770405,-4.333353279528472,-0.010414928196195305,47.42696096272625,55.14518883150225,1.0963056348578704,0.5374184791750736,-1.5951593773432364,-5.028502180602054,22.278247203647982,1.3600006103515625,0.7924609538122667,-0.6315015792846737,-2.607038922384689,1.3440357638153415,-1.6192702508346812,0.35626709226533393,2.5772408233642636,18.957232013074698,-39.66675222187844,0.9877686715500076,10,0.9950027465820384,0.4550018310546946,-2.029998779296868,-4.82499885559081,-2.25,0,-0.08140527308646484,1.3125034769409232,35.06999969482422,2.1489270177261366,35.97999954223633,-1.8367237312282505,35.040000915527344,-0.08140527308646484
7330,2009-10-27,34.380001068115234,35.40999984741211,34.150001525878906,35.02000045776367,3303400.0,-0.017994781023182083,-1.2909092170149605,-64.01068294548617,44.4589340121215,53.47254305174066,1.4701772666900084,1.1499800278974277,-0.831609164308631,-4.317178593809267,20.696057696384827,1.2599983215332031,0.6343611863284622,-1.2129989624023452,-3.264822977436097,0.8388250526314067,-2.2389109699192176,-0.18708695488547278,3.1476933060913055,10.454539149251971,-44.766156508170674,1.0259120075168742,10,1.1100006103515625,1.0849990844726562,-1.127500057220459,-3.6949996948242188,0.21999740600585227,1,-0.06137290706219389,-4.333353279528472,35.009998321533196,1.3125034769409232,35.06999969482422,2.1489270177261366,35.97999954223633,-0.06137290706219389
7331,2009-10-28,33.25,34.759998321533196,33.25,34.279998779296875,4378400.0,-0.03286797652729634,-1.9320390506947804,1.6093746274706149,35.37169775678218,50.70740885355261,2.301341240688515,2.1865249960655717,0.4031921198118056,-3.1106384320092992,19.699080227239,1.509998321533196,0.40887470373899504,-2.2124999999999986,-4.510103702269916,0.08510370226991881,-3.3613018511349537,-1.0636981488650434,4.142586660273437,0.0,-49.48246431380685,1.1488018511349587,10,1.7350006103515625,2.2150001525878906,0.4174995422363281,-2.4150009155273366,2.4399986267089844,2,-0.020451136997767905,-1.2909092170149605,34.380001068115234,-4.333353279528472,35.009998321533196,1.3125034769409232,35.06999969482422,-0.020451136997767905
7332,2009-10-29,34.279998779296875,34.47999954223633,33.52000045776367,33.59999847412109,4352300.0,0.030977406896146586,-1.2857220708446866,-0.660195253473978,33.783771117932375,48.94895984070437,0.995036283511979,1.2256673632065542,-0.5123903035232686,-4.06483623390713,19.45454463223862,1.2299995422363281,0.20740788209949557,-1.1865011215209975,-3.4751115019877545,1.1021092589457595,-2.3308063117543725,-0.04219593128762256,2.8640326813601575,36.01393564633762,-6.915700149010654,1.1443051902333776,10,0.7050018310546875,1.1850013732910156,-0.23749828338623047,-3.3249988555908203,1.7700004577636719,3,-0.06884477208407114,-1.9320390506947804,33.25,-1.2909092170149605,34.380001068115234,-4.333353279528472,35.009998321533196,-0.06884477208407114
7333,2009-10-30,32.509998321533196,34.09000015258789,32.259998321533196,33.900001525878906,5795500.0,-0.05163362079326139,1.0677981443765638,-2.0441214419549083,25.571699520545238,45.80361553923915,2.552145592337574,3.081183499180277,1.3422122963706542,-2.226641677772683,20.4320717139729,2.020000457763679,-0.05532971502086781,-2.910501480102546,-5.399657067308908,-0.4213458928961842,-4.155079273705731,-1.6659236864993616,4.400391251484415,6.493502633130365,-29.966122920128317,1.244577793603181,10,1.980001449584968,2.4750003814697337,1.567502498626716,-0.6549978256225515,3.3100013732910227,4,-0.039064860534731016,-1.2857220708446866,34.279998779296875,-1.9320390506947804,33.25,-1.2909092170149605,34.380001068115234,-0.039064860534731016
7334,2009-11-02,32.860000610351555,33.189998626708984,32.049999237060554,32.580001831054695,3542900.0,0.01076598913837934,1.4255440031816222,-0.20143750634636795,28.790974796406033,43.36413771733438,1.9003271479039157,2.749274492705574,1.0597346252920161,-2.4993354181770187,21.264795779044142,1.1399993896484304,-0.34411824364177335,-2.482499313354502,-5.191702994169923,0.22670436746091838,-3.8371011537622124,-1.1278974729467919,3.678357662547299,24.107179349775514,-6.914192741174659,1.3546018404077094,11,1.339998245239265,2.019998550415046,1.4149999618530344,-0.5450000762939382,3.1599998474121165,0,-0.034997002572076163,1.0677981443765638,32.509998321533196,-1.2857220708446866,34.279998779296875,-1.9320390506947804,33.25,-0.034997002572076163
7335,2009-11-03,31.70000076293945,31.95000076293945,31.059999465942386,31.88999938964844,6033000.0,-0.035301272850454035,4.741918415061921,-0.6785694822888881,26.459499534477402,40.16519283704619,2.6684060303253183,3.8150412835340184,2.2890343181207875,-1.2600039388603541,21.59765116420718,1.800001144409169,-0.4865287980239259,-3.458499145507819,-6.619220264517562,-0.2977780264980794,-5.038859705012687,-1.878138586002951,4.3895216063755775,17.297337701334744,-9.345389332986937,1.5803605595048702,11,1.884999275207523,2.68499851226807,2.5749998092651403,0.6649999618530309,4.20999908447266,1,0.033438407983667595,1.4255440031816222,32.860000610351555,1.0677981443765638,32.509998321533196,-1.2857220708446866,34.279998779296875,0.033438407983667595
7336,2009-11-04,31.770000457763672,32.450000762939446,31.70000076293945,32.15999984741211,3759300.0,0.002208192212602711,-1.8301951977888586,2.052643202762587,26.872658005491317,35.861501363428644,2.330895355327698,3.6601965839830513,2.281872430519101,-1.2433920634595381,21.823984318243767,0.7499999999999964,-0.73392058736097,-3.2154994964599624,-6.71982726018468,0.28882826726475486,-4.967663378322321,-1.4633356145976038,3.715979163146642,20.760262455627572,-2.7768158833778678,1.7521638818623577,11,1.8149995803833008,2.6149988174438477,2.505000114440918,0.8599996566772461,3.979999542236328,2,0.08907768258044979,4.741918415061921,31.70000076293945,1.4255440031816222,32.860000610351555,1.0677981443765638,32.509998321533196,0.08907768258044979
7337,2009-11-05,32.880001068115234,32.959999084472656,32.009998321533196,32.150001525878906,3084200.0,0.03493864004903746,1.1348437895134038,-1.871796627411088,37.335831137019575,34.00800298261131,0.8212826314178798,2.4547398816150547,1.2314950040152581,-2.2513039569169955,21.283902904325565,1.1899986267089844,-0.9385858270917709,-1.964999008178708,-5.5741537415597335,1.644155725202321,-3.7695763748692244,-0.16042164148819182,2.074860934198931,60.066045865744044,33.96047914590494,1.8045773666905138,11,0.7049989700317383,1.5049982070922852,1.4074993133544922,-0.1250009536743164,3.2099990844726562,3,0.08546221007634625,-1.8301951977888586,31.770000457763672,4.741918415061921,31.70000076293945,1.4255440031816222,32.860000610351555,0.08546221007634625
7338,2009-11-06,32.860000610351555,33.360000610351555,32.509998321533196,32.740001678466804,2598500.0,-0.0006082864085753537,-1.9310138445854128,0.1643822015519885,34.31372292359872,32.55097653381937,0.5529788755719451,2.2714378238503414,1.3146945706794,-2.1313284259129404,20.08398788123113,0.8500022888183594,-1.1370985452065128,-1.7819995880127024,-5.356291325334354,1.792292149308949,-3.5691454566735317,0.005146280648126833,1.6274778875979976,78.26088038193383,51.33628553041214,1.7871458686608257,11,0.3749990463256907,1.5249986648559641,1.317500114440925,-0.10500049591063743,3.299999237060554,4,0.09707847131640279,1.1348437895134038,32.880001068115234,-1.8301951977888586,31.770000457763672,4.741918415061921,31.70000076293945,0.09707847131640279
7339,2009-11-09,33.470001220703125,33.790000915527344,33.009998321533196,33.009998321533196,3725600.0,0.018563621394438012,-2.3912942522825107,3.8333916139497135,38.26815612693921,31.863112324354667,-0.33351585942317286,1.4407475501726168,0.771448682467927,-2.635035476438979,18.257458126335756,0.9300003051757884,-1.5218172576611622,-0.9849990844726548,-4.380460478903785,2.410462309958479,-2.6827297816882236,0.712731612742914,0.6061797934055662,88.27840568096151,59.8733999399023,1.6977306972155666,11,-0.560002326965332,0.9149980545043945,0.5024995803833008,-0.5750007629394531,3.009998321533203,0,0.07021208211571506,-1.9310138445854128,32.860000610351555,1.1348437895134038,32.880001068115234,-1.8301951977888586,31.770000457763672,0.07021208211571506
7340,2009-11-10,33.029998779296875,33.810001373291016,32.810001373291016,33.189998626708984,3563200.0,-0.013146173449616771,-2.3333630034650477,-0.3478235630706407,40.17594586189386,32.39691766936708,-0.11750689645401025,1.652818542481839,1.2954239533808618,-2.0942107419064264,16.387672978059694,1.0,-1.7579776922631538,-1.22650146484375,-4.4556144700732645,2.0026115403857645,-2.8410579674585037,0.3880550377710037,-1.9699993133544886,63.033063110622635,30.271795272441835,1.6145565026147564,11,-0.25999927520751953,1.3550004959106445,0.9200019836425781,-0.13499832153320312,2.700000762939453,1,0.09052382043504403,-2.3912942522825107,33.470001220703125,-1.9310138445854128,32.860000610351555,1.1348437895134038,32.880001068115234,0.09052382043504403
7341,2009-11-11,33.639999389648445,34.130001068115234,33.259998321533196,33.299999237060554,3029700.0,0.018468078501229446,-3.142850655307153,-2.125002980235081,38.181823786512766,32.885590188098234,-0.7446792926964676,0.8451471995632787,0.8130327230874954,-2.5783804366344434,15.20003799553174,1.1000022888183594,-1.9318090765195564,-0.46350078582762677,-3.488667485038519,2.561665913383269,-1.9760841354330765,1.049082563777823,-2.5249998855590867,76.88674322442309,46.20359368958219,1.5125833496054477,11,-1.044999122619636,0.7449998855590749,0.2800016403198171,-0.7449989318847727,2.5499992370605327,2,0.06747920627079984,-2.3333630034650477,33.029998779296875,-2.3912942522825107,33.470001220703125,-1.9310138445854128,32.860000610351555,0.06747920627079984
7342,2009-11-12,32.97999954223633,33.93000030517578,32.93000030517578,33.610000610351555,2381400.0,-0.01961949641459293,-1.73972774540799,-1.8529434864073213,39.17098965842077,34.39662242563996,-0.3223785136407997,1.2768412791657937,1.589800949500578,-1.7887231963532244,14.067335926779373,1.0,-2.061121470622467,-0.9370006561279283,-3.7371146268010875,1.8631133145452274,-2.3370576414645043,0.4630563292086478,-1.7443999755859352,29.012371842872724,-2.678892162272021,1.4000569853365785,11,-0.38499927520751953,1.4049997329711914,0.9400014877319336,-0.08499908447265625,4.049999237060554,3,0.08399031219561515,-3.142850655307153,33.639999389648445,-2.3333630034650477,33.029998779296875,-2.3912942522825107,33.470001220703125,0.08399031219561515
7343,2009-11-13,33.209999084472656,33.56999969482422,32.830001831054695,33.029998779296875,2774500.0,0.006973909806814227,-1.551742281737979,-0.2857142857142889,40.83503770993945,35.73485163825478,-0.49465947176406644,0.9066686681866258,1.4674652095635352,-1.8894453689267152,13.819502639264789,0.7399978637695241,-2.00892834916079,-0.5885009765625,-3.2911882231212317,2.114186269996228,-1.9398445998418623,0.7628426467168623,-1.8586234577636702,30.302863913533507,-2.875276898929293,1.3513436232793643,11,-0.6149988174438477,1.1750001907348633,0.7100019454956055,-0.3149986267089844,3.8600006103515625,4,0.08672090176183644,-1.73972774540799,32.97999954223633,-3.142850655307153,33.639999389648445,-2.3333630034650477,33.029998779296875,0.08672090176183644
7344,2009-11-16,33.799999237060554,34.130001068115234,33.209999084472656,33.439998626708984,2801600.0,0.01776573829728756,-1.2439081122823994,2.0000000000000395,47.03475740803588,38.0209914019835,-1.047448909805368,0.14616767557655663,0.9648680036893182,-2.3577195921826153,13.357211022003618,0.9200019836425781,-2.0110261485515863,0.11449928283692401,-2.3702625189327122,2.5992610846065602,-1.127881618047894,1.3568801837217421,-2.3374785926953194,74.99985550385858,37.338457800268344,1.2423809008848177,11,-0.8849983215332102,0.5850000381469656,0.450000762939446,-0.6049995422363352,2.9900016784667898,0,0.06982250484088448,-1.551742281737979,33.209999084472656,-1.73972774540799,32.97999954223633,-3.142850655307153,33.639999389648445,0.06982250484088448
7345,2009-11-17,33.799999237060554,33.939998626708984,33.470001220703125,33.580001831054695,1780100.0,0.0,-1.1363585133037293,0.6111028694951772,53.17918437853771,40.94393877676644,-0.8026441820398063,-0.02773621943003235,1.036664564406614,-2.238270638929521,12.407966166107036,0.4699974060058594,-1.7495809660887218,0.22399940490723225,-2.013916548025037,2.4619153578395014,-0.8949585715589023,1.3429573813733668,-2.230779375745321,74.61522886729875,30.860185348961167,1.1189579764661355,11,-0.7299995422363352,0.4800004959106374,1.0975008010864187,-0.22999954223633523,3.6000022888183523,1,0.07928995164701802,-1.2439081122823994,33.799999237060554,-1.551742281737979,33.209999084472656,-1.73972774540799,32.97999954223633,0.07928995164701802
7346,2009-11-18,33.220001220703125,33.830001831054695,33.080001831054695,33.650001525878906,1639500.0,-0.017159705013291227,-1.11267878058482,-1.9545698878118984,43.53660386065759,41.63291352383733,0.005215137215230925,0.4310194982090536,1.6503171091302136,-1.5408239849822323,12.340409595642129,0.75,-1.5511969137601014,-0.2649986267089872,-2.3978044388591897,1.8678071854412153,-1.331401532784085,0.8014042793661105,-1.5483501111158908,29.999970656157277,-14.125613411880448,1.0664029060751008,11,0.09999847412109375,1.0099992752075195,1.7524986267089844,0.34999847412109375,3.5699996948242188,2,0.0755568401354827,-1.1363585133037293,33.799999237060554,-1.2439081122823994,33.799999237060554,-1.551742281737979,33.209999084472656,0.0755568401354827
7347,2009-11-19,32.139999389648445,32.81999969482422,31.8799991607666,32.810001373291016,3198600.0,-0.03251058974620413,1.724644651949646,1.5581430421745368,47.53662690614085,43.102125077453124,1.0831093333861261,1.2739013180596857,2.7163335242890767,-0.35548686649786276,12.95298477807254,1.3400020599365234,-1.224447433227624,-1.1530004501342717,-3.0141721636547345,0.7081712633861947,-2.083586306894503,-0.22241459337404024,-0.370014281720092,11.555555932315775,-35.788159913830114,0.9305858567602329,11,0.8650007247924734,1.8050012588500906,3.000000476837151,1.4300003051757741,4.159999847412102,3,0.12601117965064268,-1.11267878058482,33.220001220703125,-1.1363585133037293,33.799999237060554,-1.2439081122823994,33.799999237060554,0.12601117965064268
7348,2009-11-20,31.88999938964844,32.09000015258789,31.63999938964844,31.82999992370605,2894000.0,-0.007778469344978389,-1.0454555306541067,-0.08955117657442355,43.454785821070814,43.678417265689966,1.3198400254665223,1.3422672222296121,2.9514113822101073,-0.00947752698690607,13.659687835824352,0.5000000000000036,-0.8930655001870278,-1.2440004348754847,-3.0067060335119358,0.5187051637609663,-2.125353234193714,-0.36264763555725565,2.2400016784667933,10.04015387467274,-38.58043786796107,0.8813527993182257,11,0.9950008392333949,2.00000095367432,3.5200004577636683,1.6800003051757777,4.9400024414062464,4,0.16117903694024194,1.724644651949646,32.139999389648445,-1.11267878058482,33.220001220703125,-1.1363585133037293,33.799999237060554,0.16117903694024194
7349,2009-11-23,32.15999984741211,32.700000762939446,32.0,32.200000762939446,2039800.0,0.008466618467584786,-2.8888865341414434,-0.6666878596176937,53.527598029464436,45.16193417319781,0.943715837186943,0.8936208668881704,2.6502981706645414,-0.17677243764986628,14.34279570181593,0.810001373291005,-0.7649485897779442,-0.8315000534057617,-2.406438876609542,0.7434387697980185,-1.6189694650076518,-0.04403064180387162,1.9202011871337916,22.608723054545095,-28.73585259019925,0.7874694116018898,11,0.7250003814697266,1.7300004959106516,3.6525001525878906,1.4099998474121094,4.0,0,0.15267412533297042,-1.0454555306541067,31.88999938964844,1.724644651949646,32.139999389648445,-1.11267878058482,33.220001220703125,0.15267412533297042
7350,2009-11-24,32.27000045776367,32.419998168945305,31.65999984741211,32.06999969482422,2931100.0,0.003420417004772247,2.040016479617975,-4.999904634751985,53.81097259584127,46.89850626312319,0.7985481180380134,0.650806440369081,2.4891892958227544,-0.19084776550526783,15.519035402036579,0.759998321533196,-0.5962699076489599,-0.6159994125366239,-2.0779429088831023,0.8459440838098544,-1.3469711607098631,0.11497233563661524,1.7613965438842811,28.767139990524026,-25.35368258672128,0.7309717481732385,11,0.6149997711181641,1.6199998855590891,3.542499542236328,1.2999992370605469,4.649997711181641,1,0.1400681869738316,-2.8888865341414434,32.15999984741211,-1.0454555306541067,31.88999938964844,1.724644651949646,32.139999389648445,0.1400681869738316
7351,2009-11-25,32.56999969482422,32.669998168945305,32.279998779296875,32.40999984741211,1753100.0,0.009296536498448305,1.166682561380131,0.7999961853172862,47.30433767279741,47.80221159805393,0.36968401531969164,0.31331505839295914,2.1395469716377846,-0.38198442129081656,15.876817918987618,0.3999977111816335,-0.5050881059627059,-0.2820001602172866,-1.739923285159719,1.1759229647251424,-1.0109617226884993,0.4469614022539261,1.4135693545837427,78.81356480134478,24.393675660862677,0.7289615624712148,11,0.3150005340576172,1.1349992752075195,3.3450002670288086,1.0,3.9399986267089844,2,0.14829603550233483,2.040016479617975,32.27000045776367,-2.8888865341414434,32.15999984741211,-1.0454555306541067,31.88999938964844,0.14829603550233483
7352,2009-11-27,31.920000076293945,32.279998779296875,31.45000076293945,31.54999923706055,1105200.0,-0.01995700413327195,-1.9122850459940266,2.31250745058768,42.633228090389245,48.00201052921502,0.9538139849249134,0.8194581874034128,2.752281492697861,0.37915309490003324,16.47592599788223,1.1199989318847692,-0.42817020321000854,-0.813999843597415,-2.1632512694005968,0.5352515822057669,-1.4886255564990023,-0.1393741306958276,2.0166975799188265,37.599945068359766,-13.233980971901687,0.67462571290159,11,0.8700008392333984,1.6649999618530273,3.979999542236328,1.6499996185302734,4.449998855590827,4,0.15256894823287315,1.166682561380131,32.56999969482422,2.040016479617975,32.27000045776367,-2.8888865341414434,32.15999984741211,0.15256894823287315
7353,2009-11-30,31.239999771118164,32.130001068115234,31.1299991607666,31.809999465942386,4974000.0,-0.02130326765508994,-1.5316474644364395,-1.5405362214994032,32.71317421419492,46.41072350767713,1.4806933039906198,1.475062206477432,3.3644249156771053,1.1478258069482479,16.22718642499369,1.0000019073486328,-0.396729382372925,-1.4305002212524442,-2.9347742801446586,0.07377383763977008,-2.182637250698548,-0.6783631918063371,2.5972300093636775,7.006401152669163,-37.476239088162565,0.7521370294461072,11,1.294999122619629,2.3450002670288086,4.572500228881836,2.3299999237060547,5.329999923706055,0,0.16197181507729796,-1.9122850459940266,31.920000076293945,1.166682561380131,32.56999969482422,2.040016479617975,32.27000045776367,0.16197181507729796
7354,2009-12-01,31.709999084472656,31.86000061035156,31.32999992370605,31.32999992370605,6147500.0,0.01504479247112589,-1.7894834587333652,-0.6666655512575144,39.81481645005899,44.92579373784617,0.7633214707347449,0.9639104033851424,2.8332101840134527,0.774922306222436,15.821766061394221,0.6200008392333949,-0.32450565985248403,-0.9030008316040039,-2.463636224782583,0.6576345615745751,-1.6833185281932899,-0.1226831350147144,1.9647968588262685,37.66235696424231,-4.288972324471047,0.7803176965892892,12,0.7700014114379883,1.8750009536743164,4.05000114440918,1.8600006103515625,5.4099998474121165,1,0.16146335207840257,-1.5316474644364395,31.239999771118164,-1.9122850459940266,31.920000076293945,1.166682561380131,32.56999969482422,0.16146335207840257
7355,2009-12-02,32.759998321533196,32.830001831054695,31.76000022888184,31.76000022888184,4820000.0,0.03311255967757787,-1.1400072860856967,2.6315797398972514,43.641609097063025,44.93746098633566,-0.5025662328170668,-0.002745520123362155,1.7229406823867777,-0.18541979090333172,14.387344426141308,1.1200027465820384,-0.26330519888963977,0.09399852752684978,-1.4069401107899964,1.5949371658436924,-0.6564707916315697,0.8444678466852693,0.7621098148137904,95.88215296687532,55.93954363878217,0.7504693191584213,12,-0.7799978256225479,0.4750013351440501,2.9750022888183665,0.8100013732910227,4.20000076293946,2,0.10378515568006264,-1.7894834587333652,31.709999084472656,-1.5316474644364395,31.239999771118164,-1.9122850459940266,31.920000076293945,0.10378515568006264
7356,2009-12-03,34.59999847412109,34.779998779296875,32.889999389648445,32.970001220703125,9006900.0,0.05616606370148847,-1.1117300815364572,1.6300003623969417,59.99999529049627,46.32227969570848,-2.376100087888638,-1.7073977500434907,-0.15332289843055236,-1.9383638585117708,13.336811869203006,2.020000457763679,-0.28020078023121897,1.7924987792968707,0.12308530356906999,3.4619122550246715,0.9577920414329668,2.627205517160771,-3.469999313354485,95.0684842743006,51.52319422712938,0.834706737863901,12,-1.6449995040893484,-1.6799993515014577,0.8775024414062571,-1.029998779296868,1.0699996948242259,3,0.0670520172583089,-1.1400072860856967,32.759998321533196,-1.7894834587333652,31.709999084472656,-1.5316474644364395,31.239999771118164,0.0670520172583089
7357,2009-12-04,35.689998626708984,36.06999969482422,34.709999084472656,35.09000015258789,8925300.0,0.031502895972760125,1.0,0.3680978436392757,63.839284573890595,48.587224001577354,-3.251506691755189,-2.7153009100291996,-1.2486478772086116,-2.9471788749183503,13.05825450382395,1.470001220703132,-0.34490267654130236,2.7419990539550767,0.632037180730336,4.851960927179814,1.68701811734271,3.796979990567447,-4.486999473571778,92.30767151753506,45.14217568388237,1.054980936612369,12,-2.089999198913574,-2.1249990463256836,-0.4649982452392578,-2.1199989318847656,0.40000152587890625,4,0.02297561575725493,-1.1117300815364572,34.59999847412109,-1.1400072860856967,32.759998321533196,-1.7894834587333652,31.709999084472656,0.02297561575725493
7358,2009-12-07,36.04999923706055,36.2400016784668,35.459999084472656,35.540000915527344,4389800.0,0.01008687655376228,-1.3283590587404703,0.8499993642155055,62.88659861386212,49.62711295539931,-3.3071354958491526,-2.9766770089209373,-1.6066759956894714,-3.2363294877860085,13.199653180191328,0.7800025939941406,-0.2562790053518782,2.942499732971193,0.4188197009649386,5.466179764977447,1.6806597169680657,4.20433974897432,-4.6523200622558605,96.13029789201147,50.31753282876207,1.261840016003127,12,-2.3649988174438477,-2.399998664855957,-0.8249988555908203,-2.354999542236328,-1.0499992370605469,0,0.008876552055381293,1.0,35.689998626708984,-1.1117300815364572,34.59999847412109,-1.1400072860856967,32.759998321533196,0.008876552055381293
7359,2009-12-08,35.81999969482422,36.13000106811523,35.34000015258789,35.720001220703125,3555900.0,-0.006380015176252196,1.194443267070765,0.19607608476135624,61.27232513485548,50.4561521264009,-2.797560613527459,-2.700026286974307,-1.3995801521128755,-2.9386528423749496,13.723431044532711,0.7900009155273366,-0.12307524080733856,2.5950002670288086,-0.2035967289306626,5.39359726298828,1.195701769049073,3.994298765008544,-4.131781169799805,90.62495875572789,46.453864452005135,1.3992984979797356,12,-2.1349992752075195,-2.169999122619629,-1.0825004577636719,-2.0850000381469727,-2.479999542236328,1,0.020938023628972013,-1.3283590587404703,36.04999923706055,1.0,35.689998626708984,-1.1117300815364572,34.59999847412109,0.020938023628972013
7360,2009-12-09,36.02000045776367,36.27000045776367,35.439998626708984,35.77000045776367,3339500.0,0.005583494266985012,1.2133382161458333,2.5000381475547417,66.31700838877538,52.568671094842884,-2.6928673273541577,-2.8085332280979287,-1.6109613373115224,-3.074714944285759,14.14882433948449,0.8300018310546875,0.09068365251514621,2.645500946044919,-0.41630758195958606,5.707309474049424,1.1145966820426665,4.176405210047172,-4.058674943532715,92.60355263321244,44.713260067320874,1.5309042640022517,12,-2.320000648498535,-2.3550004959106445,-1.480001449584961,-2.2350006103515625,-2.3800010681152273,2,0.030538546922311616,1.194443267070765,35.81999969482422,-1.3283590587404703,36.04999923706055,1.0,35.689998626708984,0.030538546922311616
7361,2009-12-10,35.90999984741211,36.5,35.880001068115234,36.13999938964844,2320600.0,-0.0030538758732262528,-3.2758974493889848,-0.9199981689453125,74.77004044280557,56.13942802288915,-2.3012662482812374,-2.6559206631687147,-1.5302954142041685,-2.8991694822101834,14.965002428575913,0.6199989318847656,0.21406084194493502,2.4220003128051744,-0.8428142175431077,5.686814843153456,0.7895930476310369,4.054407577979315,-3.6039803376985375,67.03911447921949,13.951564156527027,1.6324072651741404,12,-2.0950002670288086,-2.0950002670288086,-1.9250001907348633,-2.125,-2.6800003051757812,3,0.029239744960238845,1.2133382161458333,36.02000045776367,1.194443267070765,35.81999969482422,-1.3283590587404703,36.04999923706055,0.029239744960238845
7362,2009-12-11,35.75,36.349998474121094,35.599998474121094,36.13000106811523,1798100.0,-0.00445557917270889,-1.2058689883820732,1.6521818453219799,75.66489611291503,60.911841567191374,-1.7219261307162341,-2.4008519847250938,-1.3485793398410664,-2.68810050271842,15.447600739894106,0.75,0.34174305697703034,2.1235004425048842,-1.2825391806803452,5.529540065690114,0.42048063091226595,3.826520254097499,-3.0245824412577846,35.34481908138132,-22.230067606668214,1.7030198115926154,12,-1.8350000381469727,-1.9350004196166992,-1.765000343322754,-1.9650001525878906,-2.9000015258789134,4,-0.0022378134560752105,-3.2758974493889848,35.90999984741211,1.2133382161458333,36.02000045776367,1.194443267070765,35.81999969482422,-0.0022378134560752105
7363,2009-12-14,36.09000015258789,36.25,35.70000076293945,35.95000076293945,2410500.0,0.009510493778682294,1.3913057900585475,-0.3684184108819022,75.88932955314768,64.92012080086789,-1.45456756582972,-2.6498880023394094,-1.6376414784392352,-2.9852339658728226,15.872323972858057,0.5499992370605469,0.5253659302840532,2.319500541687013,-1.2519032903696825,5.890904373743709,0.5337986256586689,4.105202457715361,-2.987124349719899,64.65518091861868,2.547538970048933,1.7857019160283474,12,-1.9600000381469727,-2.27500057220459,-2.1050004959106445,-2.3050003051757812,-5.229999542236332,0,0.0,-1.2058689883820732,35.75,-3.2758974493889848,35.90999984741211,1.2133382161458333,36.02000045776367,0.0
7364,2009-12-15,36.15999984741211,36.54999923706055,35.86999893188477,35.900001525878906,3037600.0,0.0019395869916392083,-3.249955297006832,1.8571389645776566,75.76158796515944,68.48900734176749,-0.9241347759553875,-2.670958438022353,-1.6867549982215166,-3.012642430893223,16.974304615798964,0.6800003051757741,0.825022770445166,2.2715002059936538,-1.4565232955569343,5.999523707544245,0.4074884552183562,4.135511956768951,-2.717411624830916,64.86493917107705,-1.3997388029871018,1.8640117507752956,12,-1.4400005340576172,-2.320000648498535,-2.3500003814697266,-2.375,-5.200000762939453,1,-0.03207964193327084,1.3913057900585475,36.09000015258789,-1.2058689883820732,35.75,-3.2758974493889848,35.90999984741211,-0.03207964193327084
7365,2009-12-16,36.47999954223633,37.0,36.15999984741211,36.25,2761800.0,0.008849549119871458,-3.0975632449129598,0.88461933477119,75.82562751016665,70.24741092173088,-0.7386348281124313,-2.930113093150908,-2.012667963625873,-3.2935059020077517,18.249334795767087,0.8400001525878906,1.3026313420425737,2.4574998855590806,-1.4456749535233513,6.3606747246415125,0.5059124660178611,4.4090873051003,-2.6645219979176105,62.85715064223083,-1.7449878876564142,1.9515874195412164,12,-0.625,-2.4149999618530273,-2.832500457763672,-2.6949996948242188,-5.809999465942383,2,-0.08607454575247364,-3.249955297006832,36.15999984741211,1.3913057900585475,36.09000015258789,-1.2058689883820732,35.75,-0.08607454575247364
7366,2009-12-17,35.72999954223633,36.41999816894531,35.66999816894531,36.38999938964844,2038700.0,-0.020559210784299897,1.0833408391304578,-2.869570265204916,74.83702365087413,71.4693819302846,0.2106663374932296,-2.089561688822286,-1.272582481206456,-2.505299806252566,19.034338358474155,0.8100013732910156,1.7149168283956442,1.5819999694824247,-2.3735883015418366,5.537588240506686,-0.3957941660297095,3.559794104994559,-1.4686888541222274,9.285780458962076,-56.3057975091283,1.977794135512131,12,0.4400005340576172,-1.6649999618530273,-2.1525001525878906,-1.9449996948242188,-4.879999160766598,3,-0.05849426754448461,-3.0975632449129598,36.47999954223633,-3.249955297006832,36.15999984741211,1.3913057900585475,36.09000015258789,-0.05849426754448461
7367,2009-12-18,36.18999862670898,36.20000076293945,35.540000915527344,35.77000045776367,3435800.0,0.012874309833922126,1.999982660563185,-0.6363610091610447,83.22147393268465,73.72881252126489,-0.19103880980172505,-2.351131657306972,-1.752184683774253,-2.919399589611473,18.831136503970207,0.6599998474121094,2.070825538859715,1.839499092102045,-2.097887000936389,5.776885185140475,-0.1291939544171683,3.8081921386212585,-1.5452714349308536,44.52041909440027,-27.305236377834433,1.9686930465192158,12,-0.019998550415031957,-2.1249990463256765,-2.699998855590813,-2.404998779296868,-6.809999465942376,4,-0.0817905276815376,1.0833408391304578,35.72999954223633,-3.0975632449129598,36.47999954223633,-3.249955297006832,36.15999984741211,-0.0817905276815376
7368,2009-12-21,37.02999877929688,37.2599983215332,36.29999923706055,36.29999923706055,2555300.0,0.023210836818544855,-1.630136127296005,1.738101725703952,84.01534464474047,76.25581468902988,-0.9805190140393663,-2.9368876645235886,-2.6420838813180936,-3.70543548590571,18.714895293461996,1.0699996948242259,2.180076653733579,2.422499275207528,-1.509661493297891,6.354660043712947,0.45641889095482213,4.388579659460234,-2.055533394367693,86.6279134239847,10.047878157552844,1.9660803842527093,12,-0.6800003051757884,-2.8350000381469798,-3.539999008178718,-3.2449989318847727,-8.829998016357433,0,-0.11288145943749783,1.999982660563185,36.18999862670898,1.0833408391304578,35.72999954223633,-3.0975632449129598,36.47999954223633,-0.11288145943749783
7369,2009-12-22,37.06999969482422,37.4900016784668,37.02000045776367,37.18000030517578,1786400.0,0.0010802299985410713,-3.47622161671208,-0.1506858620959931,81.64464393645312,77.95888530543853,-0.921462257797991,-2.730159868459616,-2.7418968645136914,-3.7005913011319365,19.32106587309354,0.470001220703125,2.165603120503725,2.2170001983642607,-1.6847461627136227,6.11874655944214,0.266127017825319,4.167873378903202,-1.7298490400383884,78.4614451632592,4.144419384534018,1.9508731805389405,12,-0.5549983978271484,-2.7599992752075195,-3.5799999237060547,-3.2849998474121094,-7.879999160766605,1,-0.16752088307515445,-1.630136127296005,37.02999877929688,1.999982660563185,36.18999862670898,1.0833408391304578,35.72999954223633,-0.16752088307515445
7370,2009-12-23,36.790000915527344,37.25,36.68999862670898,37.22000122070313,1364000.0,-0.007553244715455709,1.2857298559751167,3.909071993341721,70.85716610863099,77.52412149053023,-0.5819508432398663,-2.2073431554584886,-2.519427024513881,-3.3823491879175407,19.559457817120183,0.5600013732910227,2.1342297059194806,1.7110013961791992,-2.082921373642911,5.504924166001306,-0.18595998873185238,3.607962781090251,-1.0628770764789408,64.1025390223815,-7.2760496420409595,1.896961384911054,12,-0.27499961853027344,-2.4800004959106445,-3.140000820159912,-3.0050010681152344,-7.690000534057614,2,-0.15846702054835005,-3.47622161671208,37.06999969482422,-1.630136127296005,37.02999877929688,1.999982660563185,36.18999862670898,-0.15846702054835005
7371,2009-12-24,37.400001525878906,37.41999816894531,36.68000030517578,36.84000015258789,746000.0,0.016580608729860336,1.4666815017325239,-1.3023278508188072,67.92455697133859,76.66408380813286,-1.0709942219109436,-2.568634086801744,-3.1713830841459583,-3.9512887822192724,20.129154117279196,0.7399978637695312,2.152528847740953,2.0795019149780245,-1.6564207634590815,5.815424593415127,0.2115405757594715,3.9474632541965775,-1.3555596757351935,95.38460936537156,25.552384096266763,1.8679613392185512,12,-0.8850002288818359,-3.090001106262207,-3.725001811981201,-3.0700016021728516,-8.110000610351562,3,-0.1799465554815055,1.2857298559751167,36.790000915527344,-3.47622161671208,37.06999969482422,-1.630136127296005,37.02999877929688,-0.1799465554815055
7372,2009-12-28,36.790000915527344,37.4900016784668,36.59000015258789,37.45000076293945,1808100.0,-0.01631017608193075,1.432431039193348,-1.1785682658837473,57.370533973979505,74.60643985489195,-0.33297078912212186,-1.660197510081666,-2.611613539040448,-3.295852840673298,20.054959243178715,0.9000015258789062,2.09638515432146,1.226001262664795,-2.1985695002105388,4.650572025540129,-0.4862841187728719,2.9382866441024618,-0.4853582962854759,41.176527158024314,-24.282846954233705,1.7122853814376668,12,-0.27499961853027344,-2.4800004959106445,-3.015000820159912,-2.405001640319824,-8.480001449584957,0,-0.16145692813915147,1.4666815017325239,37.400001525878906,1.2857298559751167,36.790000915527344,-3.47622161671208,37.06999969482422,-0.16145692813915147
7373,2009-12-29,36.29999923706055,36.88999938964844,36.2400016784668,36.81999969482422,1928100.0,-0.013318881931856374,-1.0312568918347031,0.7878796636129816,54.54544797745284,72.249090967369,0.21227487438441273,-0.8133789857110045,-2.142143681588017,-2.7530639279457603,19.60008993861771,0.6499977111816406,1.976126117745963,0.48299961090087606,-2.2803333881788603,3.2463326099806125,-0.8986668886389921,1.8646661104407443,1.19000244140625,4.7998046875,-55.10200587256712,1.3816664995398666,12,0.21500205993652344,-1.9899988174438477,-2.8249988555908203,-1.9149999618530273,-7.509998321533203,1,-0.19063361492385267,1.432431039193348,36.790000915527344,1.4666815017325239,37.400001525878906,1.2857298559751167,36.790000915527344,-0.19063361492385267
7374,2009-12-30,36.83000183105469,36.91999816894531,36.22000122070313,36.2599983215332,1189300.0,0.014600622730951196,-1.1538443480659668,-1.096159630268129,57.219257882171505,70.18171656425842,-0.23768875000742185,-0.9909427365357999,-2.702416929190477,-3.2266614420227597,19.129597563719358,0.6999969482421804,1.874919149926015,0.7570020675659208,-1.2492535500103585,2.7632576851422,-0.24612574122222242,1.760129876354064,0.6599998474121094,48.0315268095022,-7.414260765059488,1.003127808788141,12,-0.3150005340576172,-2.5200014114379883,-3.4425015449523926,-2.445002555847168,-8.110002517700199,2,-0.23431986530173088,-1.0312568918347031,36.29999923706055,1.432431039193348,36.790000915527344,1.4666815017325239,37.400001525878906,-0.23431986530173088
7375,2009-12-31,36.15999984741211,37.02999877929688,36.15999984741211,36.83000183105469,1734400.0,-0.01819174451079275,-1.597004048122,-1.1754348393486946,52.02593002479241,67.6471506058049,0.42705735049854354,-0.056033779515331616,-2.0688385514079357,-2.4943168267599845,19.759677208427203,0.8699989318847727,1.7266470759283052,-0.08299999237060263,-1.3456315430715762,1.179631558330371,-0.7143157677210894,0.5483157829798841,1.279201812744141,0.0,-51.74948008836739,0.6313157753504886,12,0.35500144958496094,-1.8499994277954102,-2.7724995613098145,-1.7750005722045898,-6.989999771118164,3,-0.19275440660305543,-1.1538443480659668,36.83000183105469,-1.0312568918347031,36.29999923706055,1.432431039193348,36.790000915527344,-0.19275440660305543
7376,2010-01-04,36.91999816894531,37.36999893188477,36.56999969482422,36.599998474121094,2827000.0,0.02101765278595802,-3.210552733551546,-0.4776100707709651,58.64104453895722,64.91599178427961,-0.16359133568955286,-0.6675367944131665,-2.826554158114348,-3.1813317711109335,20.777036590809892,1.2099990844726634,1.5910916514955389,0.5609983444213853,-0.47136082164283266,1.5933575104856033,0.04481876138927987,1.0771779274534907,-0.7599983215332031,57.1426522721797,3.181025899555088,0.5161795830321074,1,-0.09499740600585938,-2.6099977493286133,-3.5324978828430176,-2.534998893737793,-7.929998397827148,0,-0.2118092680203124,-1.597004048122,36.15999984741211,-1.1538443480659668,36.83000183105469,-1.0312568918347031,36.29999923706055,-0.2118092680203124
7377,2010-01-05,36.5099983215332,36.93000030517578,36.27000045776367,36.849998474121094,2136200.0,-0.011105088508833516,1.6399792482051987,-1.0625014901175405,53.070160272962625,61.47763796519319,0.3314271423084634,-0.2033823169911244,-2.449292366850017,-2.7124460904802703,20.853326596177283,0.6599998474121094,1.4163740033820602,0.10999851226806356,-0.874513533077014,1.094510557613141,-0.38225751040447165,0.6022545349405988,-0.34999847412109375,28.925515615049296,-22.705109217971536,0.49225602267253743,1,0.31500244140625,-2.199997901916504,-3.214998722076416,-2.1249990463256836,-7.029998779296875,1,-0.19775397803148032,-3.210552733551546,36.91999816894531,-1.597004048122,36.15999984741211,-1.1538443480659668,36.83000183105469,-0.19775397803148032
7378,2010-01-06,36.36999893188477,36.83000183105469,36.27000045776367,36.400001525878906,2379400.0,-0.0038345493312680334,-3.8695868508782114,0.08824288390981765,51.519529473075266,58.13040302481788,0.41120238368400663,-0.040243455766798775,-2.3149963230059925,-2.523197756807768,20.830227086146778,0.5600013732910156,1.2980479234401514,-0.046000862121573505,-1.0168695460879036,0.9248678218447566,-0.5314352041047385,0.43943347986159154,-0.1857991027832071,17.355309369030163,-31.254539131479834,0.4854343419831656,1,0.4550018310546804,-2.0599985122680735,-3.1824984550476145,-1.9849996566772532,-6.699998855590827,2,-0.22161120986111338,1.6399792482051987,36.5099983215332,-3.210552733551546,36.91999816894531,-1.597004048122,36.15999984741211,-0.22161120986111338
7379,2010-01-07,36.56999969482422,36.63999938964844,35.72999954223633,36.209999084472656,2311900.0,0.005499058807068247,2.6399993896484375,-11.998982835349313,50.662739984460316,55.88657789991002,0.1484265491216732,-0.19096609044478896,-2.516559676508095,-2.6563194473144023,20.66679860226792,0.9099998474121094,1.077441307519024,0.1164999008178711,-0.8145615600267035,1.0475613616624457,-0.3490308296044162,0.5820306312401584,0.799999237060554,51.21954056141177,4.229629752699388,0.4655307304222861,1,0.04000091552734375,-2.159998893737793,-3.510000228881836,-2.185000419616699,-5.75,3,-0.2127426536565704,-3.8695868508782114,36.36999893188477,1.6399792482051987,36.5099983215332,-3.210552733551546,36.91999816894531,-0.2127426536565704
7380,2010-01-08,37.11999893188477,37.18000030517578,36.34000015258789,36.47000122070313,2379600.0,0.015039629249392616,1.1818172810637952,1.8055461365659307,60.54627126591151,55.06676837708479,-0.39095259276280103,-0.6896916787887264,-3.041452880427805,-3.119116279964551,20.59061330619951,0.8400001525878906,0.7750845956685382,0.611499214172369,-0.3414417131953229,1.5644401415400608,0.13502875048852303,1.087969677856215,0.2172000122070301,84.75609188771767,31.63379582605026,0.4764704636838446,1,-0.5099983215332102,-2.4949979782104563,-4.087498664855964,-2.734999656677253,-6.6899986267089915,4,-0.22629309968311928,2.6399993896484375,36.56999969482422,-3.8695868508782114,36.36999893188477,1.6399792482051987,36.5099983215332,-0.22629309968311928
7381,2010-01-11,36.959999084472656,37.40999984741211,36.349998474121094,37.22999954223633,1961400.0,-0.004310340840949833,2.3650780195094185,-0.41538678232087,56.120825744881294,54.92791190718499,-0.3351783792994709,-0.47115138535815504,-2.821259694788168,-2.881060393315643,20.432546706936414,1.0600013732910156,0.5158136369862234,0.3989994049072294,-0.5305146295320213,1.3285134393464801,-0.06575761231239596,0.8637564221268548,-1.2299995422363281,73.21424516691567,18.218839272981818,0.4647570172196236,1,-0.3899993896484375,-1.769998550415039,-4.352499008178711,-2.5749998092651367,-6.709999084472656,0,-0.21076837665429982,1.1818172810637952,37.11999893188477,2.6399993896484375,36.56999969482422,-3.8695868508782114,36.36999893188477,-0.21076837665429982
7382,2010-01-12,35.66999816894531,36.7599983215332,35.29999923706055,36.70000076293945,3002200.0,-0.034902623037923464,1.5391338961405139,3.814817954478023,39.910982923300814,53.30186023450144,0.8708184620463939,0.8564598270046204,-1.5180193275178695,-1.5219476816923745,20.108766322731835,1.6599998474121094,0.36710102316634163,-0.8870014190673814,-1.8317738297642379,0.05777099162947508,-1.3593876244158096,-0.41461521371895316,1.7400016784667969,17.535489329698223,-32.07647614370863,0.47238620534842807,1,0.6850013732910156,0.43000221252441406,-2.732499122619629,-1.284998893737793,-5.089998245239261,1,-0.18727218224650277,2.3650780195094185,36.959999084472656,1.1818172810637952,37.11999893188477,2.6399993896484375,36.56999969482422,-0.18727218224650277
7383,2010-01-13,36.09000015258789,36.27000045776367,34.950000762939446,35.88999938964844,3969500.0,0.011774656720006105,3.714273063535015,-0.19417500898118212,43.11798708468995,51.7350523681146,0.46700614995906875,0.46004456755625966,-1.8625672957549853,-1.8754421248752209,19.71391107796661,1.3199996948242259,0.20137315741672523,-0.46699943542480327,-1.4117718461216597,0.4777729752720532,-0.9393856407732315,0.005386769923624968,1.3199996948242188,46.341455850290295,0.36310953296958104,0.47238620534842807,1,0.09000015258789062,0.13000106811523438,-2.507500648498535,-1.705000877380371,-5.7600002288818395,2,-0.18315324417857015,1.5391338961405139,35.66999816894531,2.3650780195094185,36.959999084472656,1.1818172810637952,37.11999893188477,-0.18315324417857015
7384,2010-01-14,35.0,35.95000076293945,34.810001373291016,35.72999954223633,5867400.0,-0.030202276197821787,-1.054058883974445,-3.6499837875984666,38.713750791320386,50.25592134217326,1.4193851532249582,1.537513715208192,-0.7195066725946049,-0.7359341928282959,19.125324291979766,1.279998779296875,0.10373722389547879,-1.4989995956420898,-2.6633096243309993,-0.3346895669531804,-2.081154609986541,-0.9168445812976387,2.3115998840331997,7.307643777491513,-34.87537168827349,0.5821550143444532,1,1.1100006103515625,1.1500015258789062,-1.3324995040893555,-0.6150007247924805,-6.110000610351559,3,-0.15228571210588726,3.714273063535015,36.09000015258789,1.5391338961405139,35.66999816894531,2.3650780195094185,36.959999084472656,-0.15228571210588726
7385,2010-01-15,33.34000015258789,35.2400016784668,33.27000045776367,34.93000030517578,6721000.0,-0.047428567068917404,-1.277458661239358,2.178083766623991,27.394219761220526,46.78405192242474,2.9472340794035787,3.109644226738439,1.0127542776459677,0.9712891074904135,18.665865802770774,1.970001220703125,0.009032339519620791,-3.0019994735717788,-4.8330257273511705,-1.170973219792387,-3.917512600461478,-2.0864863466820793,3.8215038208007783,1.690814133916165,-32.36786108179687,0.9155131268896967,1,2.0,2.0400009155273438,0.3275003433227539,1.044999122619629,-4.25,4,-0.07558489640762844,-1.054058883974445,35.0,3.714273063535015,36.09000015258789,1.5391338961405139,35.66999816894531,-0.07558489640762844
7386,2010-01-19,33.639999389648445,33.77000045776367,33.200000762939446,33.47999954223633,4374500.0,0.00899817743513931,1.714271441676313,-0.10062882519331844,31.833913383990648,44.42446893476119,2.3837105310851356,2.787980404928696,0.7877353835237528,0.7164260886213683,18.75846116796313,0.5699996948242259,-0.1521206961272128,-2.5975002288818274,-4.78035097567259,-0.41464948209106467,-3.688925602277209,-1.506074855486446,3.2101843024902266,12.359520462221987,-19.93961761286193,1.091425373395381,1,1.6650009155273366,1.7050018310546804,0.042500495910637426,0.7449998855590749,-4.739999771118171,1,-0.0954220910438075,-1.277458661239358,33.34000015258789,-1.054058883974445,35.0,3.714273063535015,36.09000015258789,-0.0954220910438075
7387,2010-01-20,33.22999954223633,33.34000015258789,32.61999893188477,33.299999237060554,4605900.0,-0.012187867266676533,8.599918620619405,-0.4374985098824845,32.13039419704437,42.27012057075775,2.5473997358416653,3.125078856133321,1.233713159973263,1.1610139819871108,19.155229884254883,1.0200004577636719,-0.2523789894604107,-2.8595001220703153,-5.423941097525294,-0.29505914661533694,-4.141720609797808,-1.5772796343428226,3.2551658569824227,16.712338502507084,-18.277713239054318,1.2822204877274894,1,1.7849998474121094,1.8250007629394531,0.5850000381469727,1.1549997329711914,-4.100000381469727,2,-0.0896779892653522,1.714271441676313,33.639999389648445,-1.277458661239358,33.34000015258789,-1.054058883974445,35.0,-0.0896779892653522
7388,2010-01-21,32.84999847412109,33.900001525878906,32.759998321533196,33.34999847412109,3852400.0,-0.011435482195305102,-2.3529490962537656,7.142888283378022,26.42178788119844,39.5766814481731,2.6547553026328856,3.3474962162720985,1.646663071652192,1.5750219237363865,18.559744291116772,1.1400032043457102,-0.49347099083478696,-3.030501174926762,-5.93145954477874,-0.12954280507478444,-4.480980359852751,-1.5800219900007733,3.1713469490175896,6.906889362384174,-25.341562729681012,1.4504791849259893,1,2.165000915527351,2.2050018310546946,1.0150012969970774,1.5350008010864329,-2.7099990844726456,3,-0.06910193777340112,8.599918620619405,33.22999954223633,1.714271441676313,33.639999389648445,-1.277458661239358,33.34000015258789,-0.06910193777340112
7389,2010-01-22,30.86000061035156,32.380001068115234,30.71999931335449,32.22999954223633,7991300.0,-0.06057832438979349,-1.0121214783440948,2.7399978637695384,22.848359894861318,35.38802462916753,4.190262188388392,5.110416030706791,3.6275000121753003,3.585405098922795,18.24457354112401,2.129999160766598,-0.7311646261351115,-4.70999908447266,-8.318066164586607,-1.1019320043587122,-6.514032624529637,-2.9059655444156824,4.753183233836648,3.0973722066535183,-31.857583098652093,1.8040335400569747,1,3.204998970031742,3.2449998855590856,3.1124992370605504,3.5249986648559606,-0.6000003814697195,4,-0.017174357620321157,-2.3529490962537656,32.84999847412109,8.599918620619405,33.22999954223633,1.714271441676313,33.639999389648445,-0.017174357620321157
7390,2010-01-25,30.959999084472656,31.399999618530273,30.78000068664551,30.790000915527344,4021300.0,0.003240391190645564,-5.526351717630258,-0.12408635144805431,17.25274679209066,31.069349189968566,3.4917737580827435,4.797209344505305,3.5334984914109953,3.5169590187535675,18.299593508871197,0.6199989318847621,-0.9705725678707608,-4.318500518798828,-8.419859981241032,-0.2171410563566205,-6.36918025001993,-2.267820787577726,3.968138925398833,7.54715736275057,-23.584953157574798,2.0506797312211034,1,2.7799997329711914,3.1450014114379883,3.320000171661377,3.4250001907348633,-0.7299995422363281,0,-0.0668604572363305,-1.0121214783440948,30.86000061035156,-2.3529490962537656,32.84999847412109,8.599918620619405,33.22999954223633,-0.0668604572363305
7391,2010-01-26,30.670000076293945,31.31999969482422,30.65999984741211,30.71999931335449,3843400.0,-0.009366893306019364,-17.857220708446867,-0.29411632708013347,17.483297420087354,28.577384134055958,3.124254612931267,4.803436573073078,3.8065831317748007,3.854388936336129,18.25773827131413,0.6599998474121094,-1.255245643328287,-4.271999454498292,-8.729360282038698,0.18536137304211664,-6.500679868268499,-2.043319040728086,3.668998516065166,0.3086488796687337,-29.817765515498287,2.2286804137702045,1,2.7950000762939453,3.405000686645508,4.289999485015869,3.714999198913574,-0.639999389648434,1,-0.051516136934323,-5.526351717630258,30.959999084472656,-1.0121214783440948,30.86000061035156,-2.3529490962537656,32.84999847412109,-0.051516136934323
7392,2010-01-27,30.85000038146973,31.20000076293945,30.15999984741211,30.559999465942386,4557400.0,0.005868937226215287,1.1010083884665558,-5.800106813153689,19.40133349488714,25.942200401855647,2.445842129847353,4.3801835675462435,3.632688363439737,3.7204737003299293,18.423429326927334,1.0400009155273402,-1.6967659381226952,-3.7949991226196254,-8.517587149730002,0.9275889044907508,-6.156293136174813,-1.4337051090644373,2.9003584116978622,18.449203860798384,-12.74356296693017,2.361294013555187,1,2.204999923706051,2.975000381469723,4.267499446868893,3.5349988937377894,-0.5599994659423864,2,-0.063209100124055,-17.857220708446867,30.670000076293945,-5.526351717630258,30.959999084472656,-1.0121214783440948,30.86000061035156,-0.063209100124055
7393,2010-01-28,29.3799991607666,30.979999542236328,28.93000030517578,30.899999618530273,8674800.0,-0.0476499579424996,1.4404748388971893,-5.241364341901028,15.063162161906817,23.314357220809697,3.200500656812082,5.591872473782352,5.084424754214247,5.221454315576068,19.241637467416638,2.049999237060547,-2.17209656093641,-4.9190003395080595,-10.120728056472863,0.2827273774567445,-7.519864197990465,-2.3181364810256575,3.7240950221650024,13.043442205137787,-14.970988589436281,2.600863858482403,1,2.7050018310546875,3.8300018310546875,5.7375006675720215,5.005000114440918,0.75,3,-0.008509190168182301,1.1010083884665558,30.85000038146973,-17.857220708446867,30.670000076293945,-5.526351717630258,30.959999084472656,-0.008509190168182301
7394,2010-01-29,28.20000076293945,29.75,27.79999923706055,29.729999542236328,10519600.0,-0.04016332306104675,1.4840778878721714,1.006577841132967,9.157510693031497,21.288056213233137,3.703995421854785,6.421411944476706,6.213049678040452,6.411354880859111,20.241769448782414,1.9500007629394496,-2.494637649842659,-5.667498683929448,-11.39082731193422,0.05582994407532027,-8.52916299793183,-2.8058343699270623,4.069274644440991,11.111152319256032,-9.324075541176502,2.8616643140023847,1,2.649999618530277,4.444999694824222,7.0724978446960485,6.18499851226807,1.5499992370605504,4,0.06879427568167107,1.4404748388971893,29.3799991607666,1.1010083884665558,30.85000038146973,-17.857220708446867,30.670000076293945,0.06879427568167107
7395,2010-02-01,29.190000534057614,29.20000076293945,28.29999923706055,28.45000076293945,6982600.0,0.035106373912557665,1.3684243548269521,-0.4836603670090744,16.936171014042543,19.632751505461126,2.305901056911175,5.146318181463744,5.182121107012083,5.428492361855827,21.198666086598585,1.0,-2.894051770254727,-4.328998947143557,-10.30769311448061,1.6496952201934967,-7.318346030812084,-1.33965186347503,2.18541963925885,39.4886680747809,24.666766429998617,2.989347083668527,2,1.659999847412113,3.4549999237060582,6.222500324249271,5.194998741149906,0.9399986267089879,0,0.036656378048907534,1.4840778878721714,28.20000076293945,1.4404748388971893,29.3799991607666,1.1010083884665558,30.85000038146973,0.036656378048907534
7396,2010-02-02,29.10000038146973,29.38999938964844,28.690000534057614,29.13999938964844,5245700.0,-0.0030832528585559293,1.5925931158716686,-0.054052730473512334,18.862561846473128,18.15854791095321,1.8821002343557822,4.870118634381495,5.248000717151083,5.5088923798489695,21.826172073637487,0.6999988555908274,-3.208863780772667,-4.02799921035766,-10.092405571650065,2.0364071509347497,-7.060202391003866,-0.9957960297114568,1.5603356045955508,38.23531061719538,22.77529646348217,3.032203180646204,2,1.7499999999999964,3.5450000762939418,6.312500476837155,5.284998893737789,0.889999389648434,1,0.03883158577159884,1.3684243548269521,29.190000534057614,1.4840778878721714,28.20000076293945,1.4404748388971893,29.3799991607666,0.03883158577159884
7397,2010-02-03,29.290000915527344,29.40999984741211,28.71999931335449,28.95000076293945,6157800.0,0.006529227888897315,1.3793203238557636,-8.500214582041956,17.05425410994988,17.11771082525893,1.2007030413358777,4.33366966005363,5.070407163933197,5.292575547743219,22.885352186828285,0.6900005340576207,-3.2856298120332923,-3.476998805999756,-9.553299043724266,2.5993014317247543,-6.515148924862011,-0.4388486871375008,0.798267720736991,46.85539419734213,33.843398959608805,3.038150118862255,2,0.7999992370605469,3.354999542236328,6.122499942779541,4.989998817443848,0.15999984741210582,2,0.025264586821022395,1.5925931158716686,29.10000038146973,1.3684243548269521,29.190000534057614,1.4840778878721714,28.20000076293945,0.025264586821022395
7398,2010-02-04,28.309999465942386,29.440000534057614,28.1200008392334,29.239999771118164,5891200.0,-0.033458566710574456,-1.015270465452168,-2.735293787656055,17.23799028540938,16.49433642420871,1.6416137978139567,4.93172791894418,6.059743177234626,6.241412565941584,24.095140343556384,1.3199996948242152,-3.492211675789605,-4.054000282287593,-10.192949877831868,2.0849493132566863,-7.12347508005973,-0.984525484515455,1.320615290481193,26.15384765865716,11.907220943708227,3.069474797772139,2,1.2899999618530238,4.295000076293942,7.102501392364498,5.9650011062622035,-0.21999931335449574,3,0.06994000307089188,1.3793203238557636,29.290000915527344,1.5925931158716686,29.10000038146973,1.3684243548269521,29.190000534057614,0.06994000307089188
7399,2010-02-05,28.790000915527344,28.959999084472656,28.059999465942386,28.46999931335449,5902100.0,0.016955191050512353,1.727280083461202,-0.3440876313609082,24.806202369083664,17.333609266096822,0.9354795049402433,4.046446966690539,5.586142155176191,5.72330086233768,26.101189603734575,0.8999996185302699,-3.6936675525419282,-3.1849988937377915,-9.186199619279051,2.8162018318034647,-6.185599256508418,-0.18439853096716163,0.6499996185302699,52.89861482368098,35.53269647319393,3.0006003627706286,2,0.7699985504150391,3.8149986267089844,6.622499942779541,5.484999656677246,0.21999931335449574,4,0.046543876437202814,-1.015270465452168,28.309999465942386,1.3793203238557636,29.290000915527344,1.5925931158716686,29.10000038146973,0.046543876437202814
7400,2010-02-08,28.71999931335449,29.309999465942386,28.29999923706055,28.790000915527344,3299800.0,-0.002431455364598545,-1.2197764424034396,-0.21875391153523782,22.045457747356508,17.840515969126727,0.7312174540016549,3.641580883360316,5.658316532095515,5.744179286327341,27.507743572344275,1.010000228881836,-3.8419969621228347,-2.8350005149841344,-8.485607576571372,2.8156065466031066,-5.660304045777753,-0.009696984190515678,-0.9200000762939382,47.82603888223901,28.594728674409446,2.8253035307936205,2,0.7800006866455114,3.8850002288818395,6.692501544952396,5.555001258850101,0.7000007629394567,0,0.03586353451500868,1.727280083461202,28.790000915527344,-1.015270465452168,28.309999465942386,1.3793203238557636,29.290000915527344,0.03586353451500868
7401,2010-02-09,29.170000076293945,29.540000915527344,28.76000022888184,29.11000061035156,3539900.0,0.015668550616232402,-1.0526327677377194,-0.857115609928892,27.036207466836643,18.68883529934334,0.051479146481803184,2.717370574549193,5.2060910382583785,5.246694374510696,28.663689326241027,0.8200016021728551,-3.7661999315585994,-1.9954998016357415,-7.127534658395916,3.1365350551244333,-4.561517230015831,0.5705176267443477,-1.3398008346557582,74.99996778130459,53.15944127576053,2.5660174283800874,2,0.2199993133544922,3.434999465942383,6.2425007820129395,5.1050004959106445,-0.07999992370605469,1,0.032910493039485234,-1.2197764424034396,28.71999931335449,1.727280083461202,28.790000915527344,-1.015270465452168,28.309999465942386,0.032910493039485234
7402,2010-02-10,28.989999771118164,29.5,28.70000076293945,29.149999618530273,2348300.0,-0.006170733791737826,-1.1621663419009507,-2.666687859617733,27.66204789607781,20.088711492029006,-0.06717188228215676,2.4994085636338674,5.402683760548726,5.388060379481679,31.178407788679714,0.7999992370605504,-3.6682880070905526,-1.8415001869201646,-6.594685054785266,2.911684680944937,-4.218092620852715,0.5350922470123862,-1.0914084625244094,62.8377969113869,37.49274362513205,2.3765924339325504,2,-0.21500015258789062,3.614999771118164,6.577500820159912,5.285000801086426,-0.1999988555908203,2,0.034494653601076175,-1.0526327677377194,29.170000076293945,-1.2197764424034396,28.71999931335449,1.727280083461202,28.790000915527344,0.034494653601076175
7403,2010-02-11,29.479999542236328,29.649999618530273,28.6299991607666,28.920000076293945,4173400.0,0.01690237236932779,1.26666864465868,-3.5,40.33613131101045,23.553002671804443,-0.605130822525485,1.5692707657922327,4.95723414257921,4.851025743873322,33.90743998716294,1.0200004577636719,-3.550214558802459,-1.0210003852844238,-5.1070682162868835,3.0650674457180322,-3.06403430078565,1.022033530216806,-1.5157518493652304,89.30817232833262,58.62293749861584,2.0430339155012285,2,-0.625,3.125,6.087501049041748,4.795001029968262,0.29000091552734375,3,-0.001017597685301852,-1.1621663419009507,28.989999771118164,-1.0526327677377194,29.170000076293945,-1.2197764424034396,28.71999931335449,-0.001017597685301852
7404,2010-02-12,29.670000076293945,30.1200008392334,28.76000022888184,29.10000038146973,4493200.0,0.0064450657058321426,-1.1760009765625068,1.0178575686050053,41.078851528977566,26.235522729019443,-0.6310444225659033,1.0113379474344164,4.799758311345897,4.6158950830625685,36.40638177849715,1.360000610351559,-3.4668341240376535,-0.5644998550415039,-4.06892947779982,2.9399297677168157,-2.316714666420662,1.1877149563376541,-1.6046072678832957,75.27470512101692,39.94161763287192,1.7522148113791591,2,-0.5799999237060547,2.934999465942383,5.897500514984131,4.6050004959106445,1.4200000762939453,4,-0.05325244083731773,1.26666864465868,29.479999542236328,-1.1621663419009507,28.989999771118164,-1.0526327677377194,29.170000076293945,-0.05325244083731773
7405,2010-02-16,30.81999969482422,30.82999992370605,29.78000068664551,30.1200008392334,4337300.0,0.03875967696572791,1.9166673289411382,1.22806882520647,50.92706742649346,29.798245571243932,-1.7047901817446416,-0.3553528719721868,3.6624672880382647,3.4220445214673987,37.331817367238386,1.1599998474121058,-3.1386837240700984,0.7114997863769545,-2.491000434013486,3.9140000067673952,-0.8897503238182658,2.312749896572175,-2.5902382439477485,99.54544429937057,57.31246809065011,1.6012501101952208,2,-1.375,1.7849998474121094,4.690001010894775,3.455000877380371,-0.15999984741210938,1,-0.05872808189048562,-1.1760009765625068,29.670000076293945,1.26666864465868,29.479999542236328,-1.1621663419009507,28.989999771118164,-0.05872808189048562
7406,2010-02-17,30.43000030517578,30.959999084472656,30.04999923706055,30.899999618530273,3327900.0,-0.012654101022393283,2.084754420051131,-0.6714286882052093,47.46988057017278,33.17775962237981,-1.2363003251102676,-0.22995910574036316,4.001587689889604,3.7673959979830016,38.19766736213241,0.9099998474121058,-2.6016626143759822,0.48200035095214844,-2.264584345715832,3.2285850476201325,-0.8912919973818418,1.8552926992861387,-1.9402150070163522,77.25327052998917,30.689432345251163,1.3732923483339916,2,-0.9200010299682617,2.174999237060547,5.187500476837158,3.8450002670288086,0.4499988555908203,2,-0.03319093719200672,1.9166673289411382,30.81999969482422,-1.1760009765625068,29.670000076293945,1.26666864465868,29.479999542236328,-0.03319093719200672
7407,2010-02-18,30.25,30.270000457763672,29.670000076293945,30.270000457763672,3180000.0,-0.005915225217568154,58.99866488651536,0.042554227624130025,56.20542323388733,37.50747439443291,-1.012252619314598,-0.30004319637118826,4.092429034567843,3.910669042782743,38.776951787886695,0.7600002288818359,-2.189280922897762,0.4510000228881843,-1.8297370913018511,2.7317371370782233,-0.6893685342068352,1.5913685799832038,-1.463789047482983,69.52793529094436,17.95052363883076,1.1403685570950195,2,-0.7400007247924805,2.029998779296875,5.630000114440918,4.02500057220459,0.15999984741210938,3,-0.03834710239378869,2.084754420051131,30.43000030517578,1.9166673289411382,30.81999969482422,-1.1760009765625068,29.670000076293945,-0.03834710239378869
7408,2010-02-19,30.57999992370605,30.729999542236328,30.10000038146973,30.45000076293945,3698900.0,0.010909088386976906,1.9302395727522494,-6.499809269502194,69.31815754004272,42.45324719120614,-1.102310117777538,-0.8525352852493207,3.663660842414334,3.5470846811751677,39.855521457362165,0.629999160766598,-1.8172320563965698,0.8944998741149881,-0.9265520423154996,2.715551790545476,-0.01602608410025752,1.8050258323302337,-1.5329343953543564,82.72730188922961,24.95585936511589,0.910525958215244,2,-0.9500007629394496,1.4549999237060582,5.647500038146976,3.6950006484985387,0.030000686645507812,4,-0.0585349579020461,58.99866488651536,30.25,2.084754420051131,30.43000030517578,1.9166673289411382,30.81999969482422,-0.0585349579020461
7409,2010-02-22,30.32999992370605,30.81999969482422,30.18000030517578,30.790000915527344,2849300.0,-0.008175277979847073,1.4615429759856802,-3.538492011092065,60.516588284809814,46.727817250923174,-0.6826794914743068,-0.6790950296566471,3.8173658714833856,3.750688178022205,39.61666357036048,0.6399993896484375,-1.4324960631397374,0.6709999084472607,-1.092607421950614,2.4346072388451354,-0.21080375675167673,1.552803573646198,-1.0533823686198396,51.1628182058782,-8.552743769755082,0.8818036651989383,2,-0.5350008010864222,1.5450000762939489,5.870000839233402,3.9450006484985387,0.5499992370605504,0,-0.018463549863205975,1.9302395727522494,30.57999992370605,58.99866488651536,30.25,2.084754420051131,30.43000030517578,-0.018463549863205975
7410,2010-02-23,28.88999938964844,30.149999618530273,28.79999923706055,30.020000457763672,5228200.0,-0.04747776253477998,-1.0610671240416005,2.456518764538292,48.44903397246827,49.10702019599336,0.8761031180115424,0.6301848294381749,5.135905500077602,5.140237842951461,39.74512532824789,1.5300006866455007,-0.9946222853119657,-0.6655006408691371,-2.348761562724956,1.017760280986682,-1.5071311017970466,0.17612982005877242,2.069999694824215,4.166674025265314,-55.859087121370386,0.8416304609279099,2,0.9049997329711879,2.630001068115231,7.240001678466793,5.385001182556149,2.04000091552734,1,0.07615094528966071,1.4615429759856802,30.32999992370605,1.9302395727522494,30.57999992370605,58.99866488651536,30.25,0.07615094528966071
7411,2010-02-24,29.09000015258789,29.5,28.899999618530273,29.11000061035156,5315800.0,0.006922837215812105,-1.9999904632932155,0.01769950341465411,48.525069514071035,51.42513370910372,0.7415420412748013,0.3222681083316843,4.817809788257854,4.882293738417587,39.811324046874724,0.610000610351559,-0.7001426787062073,-0.38649988174438477,-1.996223926015361,1.2232241625265914,-1.1913619038798728,0.4183621403911033,1.826798934936523,14.356477713297089,-45.379876080078766,0.8048620221354879,2,0.7049989700317383,1.760000228881836,6.270000457763672,5.185000419616699,2.0200004577636683,2,0.0539704258023026,-1.0610671240416005,28.88999938964844,1.4615429759856802,30.32999992370605,1.9302395727522494,30.57999992370605,0.0539704258023026
7412,2010-02-25,28.899999618530273,28.93000030517578,27.979999542236328,28.489999771118164,4440400.0,-0.006531472432485197,3.042545938575417,-20.499523173759126,54.92487154862554,53.0461048466165,1.0252494124531992,0.3780730296782586,4.890230751065616,5.039163299238979,39.81049629635095,1.1100006103515625,-0.3649810925393169,-0.47900037765503,-1.9703070456764706,1.0123062903664106,-1.2246537116657485,0.26665295635568853,1.974463471984862,32.39436714310084,-30.28499966177091,0.7456533340107201,2,0.5699996948242188,1.9500007629394531,6.42500114440918,5.375000953674316,3.210000991821282,3,0.06851209579140538,-1.9999904632932155,29.09000015258789,-1.0610671240416005,28.88999938964844,1.4615429759856802,30.32999992370605,0.06851209579140538
7413,2010-02-26,29.1299991607666,29.13999938964844,28.440000534057614,28.920000076293945,3311700.0,0.007958461774125958,5.086958685087695,0.5121930795783363,52.96165533832988,54.36641638098898,0.8273901249652447,0.13532182124291836,4.531939118212222,4.789328579525744,39.10238206231238,0.6999988555908274,-0.09547984388882469,-0.2365008354187026,-1.7319574221727727,1.2589557513353675,-0.9842291287957394,0.5112274579583342,1.6286853878173808,40.49294213883617,-22.456018266213007,0.7477282933770351,2,0.3400001525878906,1.720001220703125,5.905000686645508,5.180001258850098,2.810001373291012,4,0.043940979180303597,3.042545938575417,28.899999618530273,-1.9999904632932155,29.09000015258789,-1.0610671240416005,28.88999938964844,0.043940979180303597
7414,2010-03-01,30.13999938964844,30.15999984741211,29.3700008392334,29.38999938964844,3653200.0,0.03467216814211738,-1.0000048287484187,3.571444141689373,60.628739565621544,55.4443799520032,-0.1217308215205577,-0.7608981959666856,3.400481339983873,3.749357461460985,37.47073440839473,1.0300006866455078,0.21558612093177487,0.6764994621276905,-0.7504778755418684,2.1034767997972494,-0.036989206707090716,1.3899881309624718,0.5075377586816359,99.08254793743913,32.807020342111755,0.7134886688347797,3,-0.6700000762939489,-0.04999923706055043,4.895000457763668,4.170001029968258,1.5500011444091726,0,0.015593935972823436,5.086958685087695,29.1299991607666,3.042545938575417,28.899999618530273,-1.9999904632932155,29.09000015258789,0.015593935972823436
7415,2010-03-02,30.26000022888184,30.70000076293945,30.190000534057614,30.479999542236328,3016700.0,0.003981447964946261,-1.833344812787703,-0.29333241780598485,58.58267527326142,56.67913491901306,-0.368246370988043,-0.8396779255657734,3.147597055169097,3.5844507526192437,35.5556590255522,0.5600013732910085,0.3535835620587342,0.7430003166198773,-0.720565723107395,2.2065663563471496,0.011217296756239392,1.4747833364835152,-2.2800006866455114,83.82351703710377,17.881095231541195,0.7317830198636365,3,-0.860000610351566,-0.6600008010864293,3.824999809265133,3.845000267028805,0.8299999237060511,1,0.020489059061308268,-1.0000048287484187,30.13999938964844,5.086958685087695,29.1299991607666,3.042545938575417,28.899999618530273,0.020489059061308268
7416,2010-03-03,30.229999542236328,30.71999931335449,30.07999992370605,30.35000038146973,2371900.0,-0.0009914304830994647,-2.0476155875767534,0.5454600625959346,59.99999384726514,57.10075387605504,-0.413034251596045,-0.7596263613008851,3.0658043576711123,3.5713103205419543,33.8063847686568,0.6399993896484375,0.4796509386903658,0.6564996719360359,-0.8264033368204124,2.139402680692484,-0.08495183244219007,1.3979511763142618,-2.195599975585939,82.11679518067268,15.129735143167451,0.7414515043782247,3,-0.8299999237060547,-0.6700000762939453,3.692500114440918,3.8750009536743164,1.2900009155273438,2,0.02315583107970065,-1.833344812787703,30.26000022888184,-1.0000048287484187,30.13999938964844,5.086958685087695,29.1299991607666,0.02315583107970065
7417,2010-03-04,30.03000068664551,30.440000534057614,29.6200008392334,30.18000030517578,2037500.0,-0.0066159066695117286,1.4477600043271341,1.249988079154348,54.65313858803963,55.47130732583248,-0.2766129243992026,-0.5284394158001788,3.1345514733454927,3.719222222869629,32.11778736737559,0.8199996948242152,0.42555206930702383,0.4195008277893102,-1.0705290333352409,1.9095306889138612,-0.3255141027729671,1.1645157583515875,-1.8881771301269588,69.7368861345722,5.343069546429049,0.7450149305622761,3,-0.6300010681152379,-0.5300006866455114,3.7399997711181605,4.045000076293942,1.629999160766598,3,0.03596403260111569,-2.0476155875767534,30.229999542236328,-1.833344812787703,30.26000022888184,-1.0000048287484187,30.13999938964844,0.03596403260111569
7418,2010-03-05,30.290000915527344,30.6299991607666,29.959999084472656,30.20000076293945,2578700.0,0.008658016081813047,-1.3508629862872517,-0.6000025431380158,55.183952248677386,54.87879221070665,-0.6504805254290531,-0.6666781501262022,2.7165347447301684,3.388478546715291,29.99764391173968,0.6700000762939453,0.43697694797191744,0.5805009841918931,-0.805162285869244,1.9661642542530302,-0.11233065083867544,1.2733326192224617,-2.0450503287353534,68.14823082617977,4.91882650002367,0.6928316350305694,3,-0.9400014877319336,-0.9000015258789062,3.1499996185302734,3.5349998474121094,1.6899986267089844,4,0.06008582501861981,1.4477600043271341,30.03000068664551,-2.0476155875767534,30.229999542236328,-1.833344812787703,30.26000022888184,0.06008582501861981
7419,2010-03-08,30.1299991607666,30.479999542236328,30.11000061035156,30.3799991607666,2001000.0,-0.005282329149046694,-1.5517422817379027,-2.7777730682828556,43.08617196168944,54.282918653953445,-0.5831576284585367,-0.42281790883405534,2.712113261111128,3.4714577626082814,27.73668392266584,0.3699989318847692,0.37463190039965966,0.35349931716918803,-0.9732981101565308,1.6802967444949068,-0.30989939649367315,1.0168980308320492,-1.7860466249121103,46.363548089527754,-11.765172743012585,0.6633987136628597,3,-0.7799997329711914,-0.75,2.5175018310546875,3.0800018310546875,3.160001754760742,0,0.0600730641787699,-1.3508629862872517,30.290000915527344,1.4477600043271341,30.03000068664551,-2.0476155875767534,30.229999542236328,0.0600730641787699
7420,2010-03-09,29.75,30.10000038146973,29.57999992370605,29.93000030517578,3126400.0,-0.012611987100929367,1.0,0.720001220703125,43.172692301210716,53.68821007474674,-0.07636945690982344,0.04037274537836666,2.9289100876141987,3.774795846511509,25.991894760615946,0.5499992370605504,0.17572974157755894,-0.07799987792968821,-1.3086028976838797,1.1526031418245033,-0.693301387806784,0.5373016319474075,-1.3110055930455076,14.91229537819094,-39.112004218557196,0.6153015098770958,3,-0.40000057220458984,-0.2800006866455078,1.9975004196166992,2.895000457763672,3.4399986267089844,1,0.06521010198512989,-1.5517422817379027,30.1299991607666,-1.3508629862872517,30.290000915527344,1.4477600043271341,30.03000068664551,0.06521010198512989
7421,2010-03-10,30.1299991607666,30.20000076293945,29.63999938964844,29.68000030517578,2733700.0,0.012773081034171518,-1.1132099916148759,-2.499989403636672,48.84169123573677,53.01230115109244,-0.3278026044146216,-0.2782859577070127,2.3670941858933077,3.3243571395048335,24.423038317747498,0.5600013732910085,0.07062309174230563,0.25399932861328267,-0.9429690286042707,1.450967685830836,-0.3444848499954922,0.8524835072220576,-1.5997645575561101,52.38091778049869,0.3045989871982684,0.598484178608776,3,-0.5499992370605504,-0.6599998474121094,1.6175012588500977,2.5150012969970703,3.250001907348633,2,0.03186196543514486,1.0,29.75,-1.5517422817379027,30.1299991607666,-1.3508629862872517,30.290000915527344,0.03186196543514486
7422,2010-03-11,29.989999771118164,30.15999984741211,29.57999992370605,29.979999542236328,2789200.0,-0.004646511568136225,2.3142816660399874,0.0222227873639951,44.08817681230552,52.026359092645286,-0.01891591602742082,-0.06274478020909413,2.3395665136606993,3.3922281324195467,22.7538164390711,0.5799999237060582,0.15442507338657663,0.06399993896484446,-1.0583549919291642,1.186354869858853,-0.49717752648215807,0.625177404411847,-1.3721745795019125,39.047632887800795,-8.773501895724046,0.5611774654470035,3,0.05500030517578125,-0.5200004577636719,1.7575006484985352,2.655000686645508,3.269998550415032,3,0.051017028953730614,-1.1132099916148759,30.1299991607666,1.0,29.75,-1.5517422817379027,30.1299991607666,0.051017028953730614
7423,2010-03-12,29.45000076293945,30.09000015258789,29.309999465942386,30.040000915527344,3970500.0,-0.018005969066353877,1.260876055263453,-58.99866488651571,41.66667569767227,49.91946310731758,0.6383815577857526,0.5005552918432805,2.718106214645754,3.874269248447124,21.292549567861556,0.7800006866455043,0.21764527608388562,-0.47449913024902557,-1.5994409220281582,0.6504426615301071,-1.0369700261385901,0.08797176564053899,-0.7480886064536669,11.965922039982019,-33.96883173251051,0.5624708958895657,3,0.5649986267089879,0.019998550415042615,1.9174995422363317,3.1949996948242223,3.9999999999999964,4,0.07504241179014759,2.3142816660399874,29.989999771118164,-1.1132099916148759,30.1299991607666,1.0,29.75,0.07504241179014759
7424,2010-03-15,28.09000015258789,28.729999542236328,27.70000076293945,28.670000076293945,7296200.0,-0.04617998557280223,1.942858466325715,0.9830504639058552,42.30770077225596,48.11113260720586,1.8740896266077414,1.8299390153971338,3.88042906893196,5.160151005399044,20.821479827633773,1.75,0.2179612645456821,-1.7554997444152818,-3.146212989613197,-0.3647864992173666,-2.4508563670142394,-1.0601431218163242,2.629999160766598,15.599975585937642,-34.14680994495579,0.6953566225989579,3,1.1199998855590785,1.239999771118164,3.0124993324279785,4.555000305175781,5.349998474121094,0,0.13848342358553012,1.260876055263453,29.45000076293945,2.3142816660399874,29.989999771118164,-1.1132099916148759,30.1299991607666,0.13848342358553012
7425,2010-03-16,29.01000022888184,29.059999465942386,28.07999992370605,28.18000030517578,4718200.0,0.032751871530666055,1.1075295280637087,-1.431034539457464,49.32432497740664,46.9249471772216,0.8472250422391028,0.8088561262535414,2.7909655018170234,4.171747057566815,21.082197095304988,0.9799995422363352,0.24199013205767628,-0.7449996948242159,-2.103907983848103,0.6139085941996711,-1.4244538393361594,-0.06554555031227238,1.6495991134643475,52.3999786376956,-1.7481182762491798,0.6794541445119432,3,0.15499973297118785,0.3199996948242152,2.072499275207516,3.6350002288818324,5.4400005340576065,1,0.14753535514916716,1.942858466325715,28.09000015258789,1.260876055263453,29.45000076293945,2.3142816660399874,29.989999771118164,0.14753535514916716
7426,2010-03-17,29.420000076293945,29.46999931335449,29.0,29.209999084472656,4209300.0,0.014133052195012263,2.0322588584191594,0.2530132664152632,54.23453183595061,46.87843531587836,0.3467032172719158,0.3365658332856185,2.1882716616301607,3.710201821581812,21.337664155959303,0.46999931335448863,0.13189293795969803,-0.28449983596801687,-1.6125054728504438,1.04350580091441,-0.9485026544092321,0.37950298247319836,1.180407294464107,69.9186972959059,12.48110254419123,0.6640028184412136,3,-0.25500011444091797,-0.09000015258789062,1.6324996948242188,3.2250003814697266,5.059999465942383,2,0.1281440700420946,1.1075295280637087,29.01000022888184,1.942858466325715,28.09000015258789,1.260876055263453,29.45000076293945,0.1281440700420946
7427,2010-03-18,29.09000015258789,29.790000915527344,28.8700008392334,29.31999969482422,3697600.0,-0.011216856657045415,-1.7462763898061902,-1.0952307426817196,49.6794951150171,46.26682896769389,0.591549426268557,0.606290451083229,2.330987574643899,3.9712050264205345,21.164901807224833,0.9200000762939453,0.016984996733341973,-0.5564997673034675,-1.8855163995448265,0.7725168649378915,-1.2210080834241488,0.10800854881721378,1.4523990860137914,58.15898513065747,-1.363253102731548,0.6645083161206801,3,0.0,0.23999977111816406,1.9074993133544922,3.5550003051757812,5.520000457763665,3,0.1474733892411375,2.0322588584191594,29.420000076293945,1.1075295280637087,29.01000022888184,1.942858466325715,28.09000015258789,0.1474733892411375
7428,2010-03-19,28.790000915527344,29.53000068664551,28.489999771118164,29.479999542236328,3941500.0,-0.010312795994738333,1.6329106589278153,3.0,37.79386281986895,45.67879461860273,0.7335367637528876,0.8066700025554105,2.440868682351482,4.214292698269176,21.65026254213189,1.0400009155273473,-0.12250919818195882,-0.7669990539550788,-2.072196615654825,0.5381985077446672,-1.41959783480495,-0.11440027310520762,1.6955503535610923,52.15311354107926,-2.2673153851079135,0.6525987808498721,3,0.15999984741210582,0.5399990081787109,1.899998664855957,3.854999542236328,4.869998931884766,4,0.15526214879677358,-1.7462763898061902,29.09000015258789,2.0322588584191594,29.420000076293945,1.1075295280637087,29.01000022888184,0.15526214879677358
7429,2010-03-22,29.770000457763672,29.85000038146973,28.56999969482422,28.68000030517578,3351800.0,0.03403958009976238,1.0480010986328065,-1.5797135101366107,46.16588447432523,46.011371526726556,-0.3384952358435669,-0.22918481990819117,1.2717712582692684,3.183460513751072,22.135752657354598,1.2800006866455114,-0.1889147578996706,0.24100046157836985,-1.0175683593033114,1.499569282460051,-0.3882839488624725,0.8702848720192122,0.6598398012017839,95.48023146801133,42.92931719828169,0.6292844104408413,3,-0.8199996948242223,-0.4400005340576172,0.9599990844726562,2.875,3.8299980163574148,0,0.12361438523982526,1.6329106589278153,28.790000915527344,-1.7462763898061902,29.09000015258789,2.0322588584191594,29.420000076293945,0.12361438523982526
7430,2010-03-23,31.09000015258789,31.20000076293945,29.6200008392334,29.70000076293945,6879500.0,0.04433992860352731,-1.0387105824676381,1.2752286193247668,55.59896486552938,46.762179707814624,-1.6186443080833612,-1.4502713827706728,-0.24361742731520764,1.8298471072912434,21.06495522062268,1.5799999237060511,-0.2517853764376028,1.4510001182556138,0.0509716929395978,2.85102854357163,0.7509859055976058,2.151014330913622,-3.389999389648441,95.94093837295492,45.183021262703846,0.7000142126580087,3,-1.639999389648441,-1.639999389648441,-0.24250030517578125,1.5550003051757812,3.5999984741210938,1,0.07558695601760812,1.0480010986328065,29.770000457763672,1.6329106589278153,28.790000915527344,-1.7462763898061902,29.09000015258789,0.07558695601760812
7431,2010-03-24,30.65999984741211,31.290000915527344,30.440000534057614,30.729999542236328,5360300.0,-0.013830823514485835,-2.3333457997052625,-0.05035951479224972,53.982296617143895,47.861526352796666,-1.235481212126924,-0.9450743234035954,-0.012873189282004205,2.2414349121056176,19.906945985108933,0.8500003814697301,-0.2342071307024156,0.9424998283386223,-0.5032323923794984,2.388232049056743,0.219633717979562,1.6653659386976827,-2.8899990844726595,77.49997104918437,27.938908282262304,0.7228661103590598,3,-1.164999008178711,-1.164999008178711,0.36499977111816406,1.9850006103515625,3.4000015258789062,2,0.12361385956912319,-1.0387105824676381,31.09000015258789,1.0480010986328065,29.770000457763672,1.6329106589278153,28.790000915527344,0.12361385956912319
7432,2010-03-25,30.8799991607666,31.459999084472656,30.84000015258789,31.09000015258789,4207300.0,0.007175450569125275,-3.2758693264405463,3.000027247956403,53.748401958729026,49.20394038180297,-1.4706077331867284,-1.0636660694748663,-0.39209343926629003,1.987669312631219,18.096193832161532,0.7999992370605469,-0.18179958468468627,1.0634991645812981,-0.41727234818123193,2.544270677343828,0.3231134082000331,1.8038849209625631,-2.969198391723637,80.47137852530449,31.887470598744187,0.7403857563812655,3,-1.2999992370605469,-1.2999992370605469,0.17750024795532227,1.7650012969970703,4.420000076293945,3,0.11658032640245564,-2.3333457997052625,30.65999984741211,-1.0387105824676381,31.09000015258789,1.0480010986328065,29.770000457763672,0.11658032640245564
7433,2010-03-26,30.40999984741211,31.399999618530273,30.25,31.170000076293945,4017900.0,-0.015220185431599087,-1.1296290736466212,3.6190316164249188,51.711496773011135,50.248806604109106,-0.950016194231587,-0.5194900320536782,-0.1035992772340748,2.449088375329225,16.573220057079308,1.1499996185302734,-0.20321973887525502,0.529499816894532,-0.9369164294103491,1.995916063199413,-0.2037083062579086,1.2627079400469725,-2.2862471794433645,63.667838795347386,14.191570718536546,0.7332081231524398,3,-0.6400003433227539,-0.8299999237060547,0.4849991798400879,2.2350006103515625,3.4799995422363352,4,0.13811248878703508,-3.2758693264405463,30.8799991607666,-2.3333457997052625,30.65999984741211,-1.0387105824676381,31.09000015258789,0.13811248878703508
7434,2010-03-29,30.61000061035156,30.899999618530273,30.440000534057614,30.60000038146973,2651600.0,0.006576809074087198,-1.787873883767265,-0.013158191934418032,55.37500637770002,50.92110453747504,-0.8436855401950396,-0.7193558363153656,-0.4513840692705635,2.2359947094148716,16.163202457362054,0.48999977111816406,-0.1814641784042479,0.7060005187988239,-0.7926357037991778,2.2046367413968255,-0.04331759250017697,1.4553186300978247,-2.286073157392579,53.804386698718254,-0.042174225763105255,0.7493181112990009,3,-0.6350011825561488,-1.0300006866455043,0.22249889373779652,2.034999847412113,2.430000305175785,0,0.09964061340231112,-1.1296290736466212,30.40999984741211,-3.2758693264405463,30.8799991607666,-2.3333457997052625,30.65999984741211,0.09964061340231112
7435,2010-03-30,30.8799991607666,31.059999465942386,30.53000068664551,30.82999992370605,2297000.0,0.008820599314974809,1.5853608611914438,4.999809269506101,54.752854376630246,50.97869593088389,-0.9169570125431683,-0.9913511370134245,-0.8155612844718299,1.9728622527685786,16.230840192170977,0.529998779296875,-0.09082726796655649,0.9449991226196275,-0.6092611115039084,2.4992593567431634,0.16786900555785778,1.7221292396813972,-2.3679074099168,52.06608573932672,-1.8846611576014638,0.7771301170617686,3,-0.9049997329711914,-1.2999992370605469,-0.04499959945678711,1.7650012969970703,1.0200004577636719,1,0.08808288171232448,-1.787873883767265,30.61000061035156,-1.1296290736466212,30.40999984741211,-3.2758693264405463,30.8799991607666,0.08808288171232448
7436,2010-03-31,30.93000030517578,31.31999969482422,30.489999771118164,30.54999923706055,4200100.0,0.0016192080883443705,-2.3199996948242188,7.600137331196459,56.025646511934994,51.683823863874764,-0.8160563649549104,-1.039517713276318,-0.9707731877862464,1.9289699667458962,16.116894612963446,0.8299999237060547,0.11307592557835733,0.9600002288818352,-0.6526598115556297,2.5726602693193,0.15367020866310455,1.766330249100566,-2.241034114308608,56.19841485021785,0.3475487572871785,0.8063300202187317,3,-0.9550008773803711,-1.3500003814697266,-0.27250051498413086,1.7150001525878906,0.2099990844726598,2,0.12156476832960172,1.5853608611914438,30.8799991607666,-1.787873883767265,30.61000061035156,-1.1296290736466212,30.40999984741211,0.12156476832960172
7437,2010-04-01,31.11000061035156,32.169998168945305,30.690000534057614,31.290000915527344,5464100.0,0.005819602437755478,-1.901954844476331,-0.47368368217639284,61.15591501222089,54.27960744080276,-0.7592272730080474,-1.1957661307790666,-1.242844307796858,1.738463686459486,15.915991613049679,1.4799976348876918,0.2261334167622806,1.0860005378723123,-0.6055185602205704,2.777519635965195,0.24024098882587097,1.9317600869187537,-2.2547724458680563,44.79174117254367,-15.924121864653287,0.8457595490464407,4,-0.7400016784667969,-1.1750011444091832,-0.7875008583068812,1.534999847412113,1.5799980163574254,3,0.0948248378355181,-2.3199996948242188,30.93000030517578,1.5853608611914438,30.8799991607666,-1.787873883767265,30.61000061035156,0.0948248378355181
7438,2010-04-05,32.110000610351555,32.200000762939446,31.40999984741211,31.51000022888184,3575000.0,0.032144004512402846,1.0256415899448768,-3.333329801212099,78.3898416954071,57.86004713203407,-1.3843373556216498,-2.1633408484670866,-2.3129428915627344,0.7339853541140329,15.922401300077754,1.090000152587887,0.3090568560195379,1.9950005531310957,0.06431226940784995,3.9256888368543414,1.0296564112694746,2.960344694992717,-2.9895908455111098,94.88635563160865,27.287832801406992,0.9653441418616228,4,-1.1999998092651332,-2.1599998474121094,-1.950000762939446,0.5349998474121165,0.55999755859375,0,0.09934595347471298,-1.901954844476331,31.11000061035156,-2.3199996948242188,30.93000030517578,1.5853608611914438,30.8799991607666,0.09934595347471298
7439,2010-04-06,31.940000534057614,32.130001068115234,31.739999771118164,31.93000030517578,2132100.0,-0.005294303116242793,1.0,0.016667037539770516,73.14376953677025,59.80946987328306,-0.9768814961293337,-1.9508061822703446,-2.152308701599285,0.888733120531473,15.929157374557454,0.3900012969970703,0.4633473729004507,1.7345004081726039,-0.36173649341969494,3.8307373097649062,0.6863819573764545,2.7826188589687533,-2.5116316694072687,84.79531707142975,14.643315840618172,1.0481184507961505,4,-0.7150001525878906,-1.9899997711181676,-1.7800006866455043,0.7049999237060582,1.2800006866455114,1,0.06105193559754474,1.0256415899448768,32.110000610351555,-1.901954844476331,31.11000061035156,-2.3199996948242188,30.93000030517578,0.06105193559754474
7440,2010-04-07,31.690000534057614,31.95000076293945,31.35000038146973,31.709999084472656,3420200.0,-0.007827175824040022,1.399992370634578,-1.9998092695032592,68.3954710812475,61.4109337026279,-0.7071895185187707,-1.631670783740315,-1.9179964569778996,1.128897812808848,15.327416587739206,0.6000003814697195,0.7379178019323653,1.3875003814697244,-0.7976444141499606,3.5726451770894094,0.29492798365988193,2.480072779279567,-1.9844684795783571,70.17544251020328,-0.005819349770447957,1.0925723978098425,4,-0.4650001525878906,-1.7399997711181676,-1.9100008010864222,0.9549999237060582,0.4299983978271591,2,0.042600200653795106,1.0,31.940000534057614,1.0256415899448768,32.110000610351555,-1.901954844476331,31.11000061035156,0.042600200653795106
7441,2010-04-08,31.09000015258789,31.6299991607666,30.920000076293945,31.6299991607666,3711800.0,-0.01893342920032126,1.6296310686470161,27.00190748688123,65.52795362180115,62.719772776302584,-0.0444539022581516,-1.0077287032301925,-1.3316303701285115,1.705734093155435,14.70665524069289,0.7700004577636683,0.8920108402000011,0.7394999504089341,-1.4717104353190464,2.9507103361369182,-0.36610524245505616,1.8451051432729244,-1.135021227262616,26.490036946979806,-43.344302548849505,1.1056051928639918,4,0.13500022888183238,-1.1399993896484446,-1.5900006294250488,1.5550003051757812,-0.1100006103515625,3,0.026053376068412737,1.399992370634578,31.690000534057614,1.0,31.940000534057614,1.0256415899448768,32.110000610351555,0.026053376068412737
7442,2010-04-09,31.520000457763672,31.559999465942386,30.95000076293945,31.11000061035156,2294600.0,0.013830823514485946,1.4898014791747691,-0.7592603712272464,70.77625318907549,64.83807904475417,-0.4180894263863131,-1.3884127158223478,-1.776352274065296,1.265373266844641,13.999909276079622,0.6099987030029368,0.8815030398699619,1.0930002212524421,-1.1709329742111478,3.3569334167160285,-0.038966376479351084,2.2249668189842353,-1.340519348676981,46.875004656610635,-24.15507474168914,1.1319665977317936,4,-0.19999980926514382,-1.5699996948242259,-2.0400009155273438,1.125,0.049999237060546875,4,-0.012055871275269414,1.6296310686470161,31.09000015258789,1.399992370634578,31.690000534057614,1.0,31.940000534057614,-0.012055871275269414
7443,2010-04-12,31.65999984741211,31.95000076293945,31.3700008392334,31.60000038146973,2109400.0,0.004441604937031496,-1.2307751559811915,0.1463402152978622,66.49214258846874,66.07331640150626,-0.4046866704464911,-1.4275463963805777,-1.88236020144236,1.1120498267284447,13.111271010485769,0.5799999237060511,0.9239506771350534,1.1224996566772454,-1.1563354317272925,3.401334745081787,-0.01691788752502532,2.261917200879516,-1.278466772940142,61.15695574797167,-6.500254840166228,1.1394175442022703,4,-0.31499958038330433,-1.7099990844726634,-2.2100000381469727,0.9850006103515625,-1.110000610351559,0,0.03253312647697526,1.4898014791747691,31.520000457763672,1.6296310686470161,31.09000015258789,1.399992370634578,31.690000534057614,0.03253312647697526
7444,2010-04-13,31.979999542236328,32.02000045776367,31.40999984741211,31.690000534057614,2972500.0,0.0101073814392445,2.297293117580044,4.833359824522709,59.40802828521682,66.59055794690477,-0.5698399261887666,-1.5190574870841118,-2.1259084840197495,0.7710309754764211,11.021923062762525,0.6100006103515625,0.9658387688775996,1.2479993820190423,-0.8040146550962604,3.3000134191343413,0.22199236346139273,2.274006400576692,-1.4166196989176143,96.36355439496322,30.95042454866679,1.0260070185576498,4,-0.6349992752075231,-2.029998779296882,-2.6100001335144043,0.6650009155273438,-1.2799987792968786,1,0.021575942357275224,-1.2307751559811915,31.65999984741211,1.4898014791747691,31.520000457763672,1.6296310686470161,31.09000015258789,0.021575942357275224
7445,2010-04-14,33.290000915527344,33.360000610351555,32.509998321533196,32.61999893188477,4071300.0,0.04096314546724367,1.098767525207608,2.310359569332307,73.44029217449966,68.52551857607862,-1.6785488960054877,-2.626640605838908,-3.374575386655856,-0.5525853507914817,9.697951689464174,1.3800010681152273,1.1046434356427568,2.344000720977782,0.15968912535227275,4.528312316603287,1.2518449231650308,3.4361565187905327,-2.562958980246556,97.13116067610832,31.873538365146572,1.0921557978127527,4,-1.265000343322761,-2.760000228881843,-3.925001621246338,-0.6450004577636719,-3.430000305175785,2,-0.0021027243286007025,2.297293117580044,31.979999542236328,-1.2307751559811915,31.65999984741211,1.4898014791747691,31.520000457763672,-0.0021027243286007025
7446,2010-04-15,33.189998626708984,33.40999984741211,32.959999084472656,33.220001220703125,2728700.0,-0.0030039737479164996,1.1951264898259195,-0.04477985845807025,71.03823276100178,69.62355388149872,-1.3681255203497358,-2.3502146904440266,-3.210234660779868,-0.457656830486755,8.823773555700793,0.4500007629394531,1.205479917369292,2.0554985046386705,-0.22298157953262887,4.333978588809966,0.9162584625530243,3.1947385467243166,-2.1470016504197034,91.05685761869762,26.578436809979422,1.1392400420856479,4,-1.024998664855957,-2.634998321533203,-3.779999256134033,-0.5449981689453125,-2.9599990844726562,3,-0.032238618231311134,1.098767525207608,33.290000915527344,2.297293117580044,31.979999542236328,-1.2307751559811915,31.65999984741211,-0.032238618231311134
7447,2010-04-16,33.380001068115234,33.43000030517578,32.700000762939446,33.130001068115234,4971800.0,0.005724689643504588,3.1714441416894137,-8.332612841703751,78.50285406348945,69.63611081128565,-1.343555014686892,-2.3213593427333805,-3.338489523187029,-0.6344351455220902,8.163691101771803,0.7299995422363352,1.3115139025335196,2.0310009002685554,-0.24480218884771432,4.306803989384825,0.8930993557104188,3.1689024448266885,-2.005623689868756,97.57285194063515,31.629036685888806,1.1379015445581344,4,-1.205000877380371,-2.815000534057617,-3.855001449584961,-0.7350006103515625,-3.870000839233395,4,-0.07189938433439425,1.1951264898259195,33.189998626708984,1.098767525207608,33.290000915527344,2.297293117580044,31.979999542236328,-0.07189938433439425
7448,2010-04-19,33.259998321533196,33.939998626708984,32.540000915527344,33.34000015258789,4617700.0,-0.0035950492133646206,1.1874985098824595,-0.3200073242187784,75.82839394081353,69.9344024117349,-1.1658742265469542,-1.9492439601149556,-3.1252673292800246,-0.4977800415629261,7.331682022702191,1.3999977111816406,1.4130845715044664,1.6874982833862227,-0.4003599244725109,3.7753564912449598,0.6435691794568541,2.731427387315591,-1.5567212749780275,73.12250461382551,5.41002127408855,1.043929103929368,4,-0.8299989700317312,-2.4399986267089773,-3.5024986267089773,-0.6149978637695241,-3.509998321533196,0,-0.050811747203692414,3.1714441416894137,33.380001068115234,1.1951264898259195,33.189998626708984,1.098767525207608,33.290000915527344,-0.050811747203692414
7449,2010-04-20,33.450000762939446,33.86999893188477,33.11999893188477,33.509998321533196,3092900.0,0.005712641340791524,-1.0833298012123063,0.7499523173754817,75.44549698771856,70.71773862356501,-1.2506802171850566,-1.949358835713575,-3.233394744185624,-0.6741673501075596,6.8406932881920515,0.75,1.4744160303432743,1.6935007095336836,-0.37403561375667493,3.7610370328240386,0.6597325478885026,2.727268871178861,-1.3441138319565908,65.73442243361596,-3.793756092564408,1.0337681616451782,4,-1.0200014114379812,-2.6300010681152273,-3.707501411437981,-0.8050003051757741,-3.870000839233395,1,-0.0866966056721864,1.1874985098824595,33.259998321533196,3.1714441416894137,33.380001068115234,1.1951264898259195,33.189998626708984,-0.0866966056721864
7450,2010-04-21,33.439998626708984,33.84999847412109,32.880001068115234,33.709999084472656,2954600.0,-0.0002990175187542743,2.527268187461485,4.500190742624619,75.04981554732389,71.77572328195643,-1.0798982348528554,-1.849076902343075,-3.137689015340708,-0.6522264155368589,7.617478580814377,0.9699974060058523,1.319530764103071,1.5659986495971694,-0.6064933134767472,3.738490612671086,0.47975266806021466,2.6522446311341277,-1.003971590495425,64.28565589739537,-6.642432780425679,1.0862459815369583,4,-0.9949989318847656,-2.429999351501465,-4.169998645782471,-0.8849983215332031,-2.179998397827145,2,-0.0819377385255351,-1.0833298012123063,33.450000762939446,1.1874985098824595,33.259998321533196,3.1714441416894137,33.380001068115234,-0.0819377385255351
7451,2010-04-22,34.450000762939446,34.549999237060554,32.610000610351555,33.150001525878906,5707200.0,0.030203414405159723,1.5866714138575533,-4.814803825993559,78.59581625487864,72.64456362260123,-1.7468630646961927,-2.6989604260217135,-4.062991312558275,-1.649085567673005,8.738864454733578,1.9399986267089986,1.2707383556153928,2.386500740051261,0.008423024425653125,4.764578455676869,1.197461882238457,3.575539597864065,-0.5100021362304616,95.02494738180528,19.931940576878475,1.1890388578128042,4,-1.4900007247924734,-2.930001258850087,-5.202500820159905,-1.8950004577636648,-3.680000305175774,3,-0.1332365762245703,2.527268187461485,33.439998626708984,-1.0833298012123063,33.450000762939446,1.1874985098824595,33.259998321533196,-0.1332365762245703
7452,2010-04-23,34.47999954223633,34.529998779296875,33.799999237060554,34.389999389648445,2328200.0,0.0008707918325840946,6.684261248418822,0.06923092723606906,74.33256700178995,73.51572189074801,-1.4671130402692256,-2.577581643132632,-4.00039250157208,-1.6552548506884932,9.860175056789423,0.729999542236321,1.290667248492035,2.236499500274661,-0.3038382394518564,4.776837240001175,0.9663306304114059,3.5066683701379198,-1.8699989318847727,96.51742521004542,22.939696970831164,1.2701688698632574,4,-1.5,-2.960000038146969,-5.232499599456787,-1.9249992370605469,-4.549999237060547,4,-0.12325986242528675,1.5866714138575533,34.450000762939446,2.527268187461485,33.439998626708984,-1.0833298012123063,33.450000762939446,-0.12325986242528675
7453,2010-04-26,34.610000610351555,34.939998626708984,34.400001525878906,34.560001373291016,2309200.0,0.003770332652005548,-1.9189116740383327,0.5555461365658955,77.63966546078913,75.54145935470049,-1.2679931299000557,-2.5052409255996793,-4.050172767874265,-1.7495708848964853,10.828801947471359,0.5399971008300781,1.3909624530384015,2.1565005302429157,-0.43944172269381454,4.752442783179642,0.8585294037745541,3.4544716567112808,-2.0,85.83698294845217,13.113171745379532,1.297971126468364,4,-0.8850021362304616,-2.895001411437981,-5.400000572204583,-2.055000305175774,-3.7600002288818253,0,-0.14735626384081457,6.684261248418822,34.47999954223633,1.5866714138575533,34.450000762939446,2.527268187461485,33.439998626708984,-0.14735626384081457
7454,2010-04-27,33.65999984741211,34.81999969482422,33.59999847412109,34.40999984741211,3523400.0,-0.0274487358042782,-1.8045916532933155,-15.000228885330582,67.81187733265833,74.91607992782924,-0.06104230791278553,-1.386091691160047,-3.035461538060151,-0.7765515635648228,11.45495847289088,1.220001220703132,1.4073601576296042,1.053999805450438,-1.4423924749570176,3.5503920858578937,-0.19419633475329334,2.302195945654166,-0.9567993164062543,45.064383303727276,-26.82588095697725,1.2481961402037283,4,0.07999992370605469,-1.9050006866455078,-4.5199995040893555,-1.1049995422363281,-2.030000686645508,1,-0.11616161215498999,-1.9189116740383327,34.610000610351555,6.684261248418822,34.47999954223633,1.5866714138575533,34.450000762939446,-0.11616161215498999
7455,2010-04-28,33.59999847412109,34.15999984741211,33.34999847412109,33.830001831054695,3839900.0,-0.001782572001278071,-1.2191716396851868,0.30667114257814393,75.15019841709709,75.37296500072873,0.05314538743342467,-1.1719532364040433,-2.9471863264138776,-0.7104123419656005,12.173327021432836,0.8100013732910227,1.4775705585355539,0.8579984664916935,-1.5367727020945452,3.252769635077936,-0.3393871178014294,2.055384050784813,-0.8073260192871032,42.489214875694664,-33.692115671568,1.197385584293121,4,0.14000129699707742,-1.3199987411498952,-4.459998130798333,-1.0449981689453054,-3.6799983978271413,2,-0.1196428194337944,-1.8045916532933155,33.65999984741211,-1.9189116740383327,34.610000610351555,6.684261248418822,34.47999954223633,-0.1196428194337944
7456,2010-04-29,34.689998626708984,34.779998779296875,33.75,33.75,4495400.0,0.032440482205004395,-1.1914899661140759,-4.086890901250286,78.05299780301097,75.32298097178668,-0.8959191033473033,-2.072056028668257,-3.9830910287907955,-1.8172535919700294,13.405255799055315,1.1800003051757884,1.6291379314373984,1.7599987030029283,-0.6261626645201588,4.146160070526019,0.5669180192413847,2.953079386764472,-1.8114331250000006,84.276731068667,4.207069288871352,1.1930806837615446,4,-0.9499988555908203,-2.094999313354492,-5.239997863769535,-2.134998321533203,-6.279998779296875,3,-0.0988757144310255,-1.2191716396851868,33.59999847412109,-1.8045916532933155,33.65999984741211,-1.9189116740383327,34.610000610351555,-0.0988757144310255
7457,2010-04-30,34.060001373291016,36.06999969482422,34.040000915527344,35.75,7378100.0,-0.0181607748157393,-1.3468200190073405,-1.7978735060771462,69.54393974035268,74.62470828284657,-0.17804309103020444,-1.2750952108475389,-3.2994007816548248,-1.225336007954354,14.218395777600792,2.029998779296875,1.5702052166562197,0.9825014114379869,-1.2920613292694512,3.257064152145425,-0.15477995891573215,2.119782781791706,-1.0989785465820319,26.103036048873175,-54.03082551780582,1.137281370353719,4,0.279998779296875,-0.9000015258789062,-4.565000534057617,-1.5050010681152344,-5.7100009918212855,4,-0.09659426843438934,-1.1914899661140759,34.689998626708984,-1.2191716396851868,33.59999847412109,-1.8045916532933155,33.65999984741211,-0.09659426843438934
7458,2010-05-03,35.29999923706055,35.5,34.259998321533196,34.389999389648445,4701400.0,0.03640627756233461,-1.1196573951204425,-0.538461885726019,73.51270302689734,74.40995339831089,-1.2272988660628386,-2.3861942026377463,-4.480828246477994,-2.50233778965098,15.047804781889711,1.4399986267089844,1.5730973662630277,2.0629993438720717,-0.36791613726019534,4.493914825004339,0.8475416033059417,3.2784570844382017,-2.15243779826465,71.69117234570125,-6.125788569036885,1.215457740566133,5,-0.9599990844726562,-2.1399993896484375,-5.719999313354492,-2.7449989318847656,-7.219999313354496,0,-0.15212461892200113,-1.3468200190073405,34.060001373291016,-1.1914899661140759,34.689998626708984,-1.2191716396851868,33.59999847412109,-0.15212461892200113
7459,2010-05-04,33.889999389648445,34.97999954223633,33.200000762939446,34.86999893188477,7327700.0,-0.03994333931689664,1.9666627460081278,-1.0769227544634146,54.18992687087701,72.0921879898168,0.2812554446284281,-0.8670700228450414,-3.019375246515203,-1.134244174679381,15.46644804874533,2.099998474121101,1.4911819474303556,0.555499553680427,-1.8119769661115868,2.9229760734724444,-0.6282387062155834,1.7392378135764375,2.180000305175774,24.0417729443497,-49.211596668783216,1.1837382598960084,5,0.450000762939446,-0.6349992752075266,-4.2149996757507395,-1.6599998474121165,-4.869998931884773,1,-0.0897019493339758,-1.1196573951204425,35.29999923706055,-1.3468200190073405,34.060001373291016,-1.1914899661140759,34.689998626708984,-0.0897019493339758
7460,2010-05-05,33.040000915527344,34.779998779296875,32.689998626708984,33.669998168945305,4879100.0,-0.025081100307742354,-2.1428530454435943,0.642854640503533,49.05184848673369,68.80952490446735,1.1941219952433144,0.09407611909625757,-2.080317200232635,-0.33471351493429324,16.18025875377035,2.0900001525878906,1.417807891425582,-0.36199893951415874,-2.6058075296971097,1.8818096506687887,-1.4839032346056342,0.7599053555773168,2.9725988006591777,10.355094030000664,-58.14101988762429,1.1219042950914742,5,1.3399982452392578,0.23999881744384766,-3.2625012397766113,-1.0550003051757812,-3.8800010681152344,2,-0.04267559672185428,1.9666627460081278,33.889999389648445,-1.1196573951204425,35.29999923706055,-1.3468200190073405,34.060001373291016,-0.04267559672185428
7461,2010-05-06,31.899999618530273,35.0,29.96999931335449,32.900001525878906,6572600.0,-0.03450367026053325,-1.0699580579747328,1.5873115349682285,41.64785331939779,65.17789005086823,2.1616911113946884,1.3680105710938193,-0.8691146391106486,0.7494349526444637,17.46229185462581,5.030000686645511,1.3049183971845792,-1.5425002098083525,-3.634720024623128,0.5497196050064233,-2.5886101172157368,-0.49639030240096815,3.979696054077145,31.6393472865779,-31.8081746866549,1.0461099074073876,5,1.119999885559082,1.119999885559082,-2.122499942779541,-0.07499885559082031,-2.600000381469723,3,-0.06206895190952211,-2.1428530454435943,33.040000915527344,1.9666627460081278,33.889999389648445,-1.1196573951204425,35.29999923706055,-0.06206895190952211
7462,2010-05-07,31.13999938964844,32.200000762939446,30.25,31.68000030517578,5511500.0,-0.023824458870537413,1.4683525355635738,0.5399998855592968,38.84211536523307,60.86705115136199,2.6799092257491246,2.2114653721735316,-0.03915117711326488,1.451150700256644,18.813607617295325,1.950000762939446,1.171324075668366,-2.283500385284423,-4.454644019353854,-0.11235675121499256,-3.369072202319135,-1.1979285682497114,4.385114501403802,21.15732244155782,-39.36996952791023,1.0855718170347148,5,1.8800001144409144,1.8800001144409144,-1.3624997138977086,0.33000183105468395,-0.75,4,-0.0876685804670837,-1.0699580579747328,31.899999618530273,-2.1428530454435943,33.040000915527344,1.9666627460081278,33.889999389648445,-0.0876685804670837
7463,2010-05-10,32.689998626708984,32.959999084472656,31.989999771118164,32.389999389648445,3571000.0,0.04977518521004831,1.309521755123728,-0.5555532008081399,46.500911171652966,58.4991660223614,0.926329699473186,0.7827179004460234,-1.5071482712893562,-0.15414039669285273,19.731525333721724,1.8199996948242152,0.9358625046410651,-0.7850010871887179,-2.824913587617324,1.2549114132398884,-1.8049573374030246,0.23495516302558883,2.5018083896813934,54.075525686825564,-5.553792342629016,1.0199562502143036,5,0.3300008773803711,0.3300008773803711,-2.5374994277954173,-1.8899974822998047,-2.429998397827145,0,-0.13276226453228757,1.4683525355635738,31.13999938964844,-1.0699580579747328,31.899999618530273,-2.1428530454435943,33.040000915527344,-0.13276226453228757
7464,2010-05-11,32.669998168945305,33.290000915527344,32.09000015258789,32.439998626708984,3669200.0,-0.0006118219211956877,-1.5806565405897626,0.7666670905229908,46.45813922067163,55.311159444980795,0.8841030289551668,0.903378468151466,-1.4362476788490852,-0.19122712992420787,20.52294530871428,1.2000007629394531,0.7419239084095892,-0.8395014762878503,-2.7945274614988307,1.1155245089231336,-1.8170144688933405,0.13801151631763986,2.2085003852629157,53.67790232632027,-5.140904228318107,0.9775129926054915,5,0.3500013351440501,0.3500013351440501,-2.239997386932373,-1.8699970245361257,-2.269998550415032,1,-0.14049582193127608,1.309521755123728,32.689998626708984,1.4683525355635738,31.13999938964844,-1.0699580579747328,31.899999618530273,-0.14049582193127608
7465,2010-05-12,33.220001220703125,33.25,32.610000610351555,32.77000045776367,3008700.0,0.01683511119019987,1.5098097880966372,1.9565289502927976,44.09222113225058,51.537739814896305,0.30679115660828415,0.36666124072363004,-1.9317786394890248,-0.8008081749189557,20.05015285577583,0.6399993896484446,0.5167733204782721,-0.2859984397888198,-2.242928689528121,1.6709318099504848,-1.2644635646584703,0.6924666850808308,1.3639873790538743,64.61235514295825,9.944868196162588,0.9784651248696515,5,-0.20000171661376953,-0.20000171661376953,-2.6325006484985423,-2.4200000762939453,-2.4200019836425746,2,-0.12642987984967202,-1.5806565405897626,32.669998168945305,1.309521755123728,32.689998626708984,1.4683525355635738,31.13999938964844,-0.12642987984967202
7466,2010-05-13,32.11999893188477,33.139999389648445,31.979999542236328,33.0,3053100.0,-0.03311265046350498,-1.0000000000000122,-1.9555546136565773,39.721254702742826,48.22410814405077,1.1218787669441,1.4570978610480765,-0.7879961259685331,0.24459017500306146,19.677294122629714,1.2400016784667969,0.3658952439009937,-1.3325007438659568,-3.3821159791383906,0.7171144914064769,-2.35730836150217,-0.30769312622974354,2.187150310688075,61.513104234061956,11.63788886873813,1.0248076176362169,5,0.6150007247924734,0.9000005722045827,-1.53249835968019,-2.079998016357429,-0.5699996948242223,3,-0.09215439548269544,1.5098097880966372,33.220001220703125,-1.5806565405897626,32.669998168945305,1.309521755123728,32.689998626708984,-0.09215439548269544
7467,2010-05-14,30.979999542236328,31.93000030517578,30.57999992370605,31.81999969482422,4458300.0,-0.035491887532934974,1.5471672310731948,0.954544469345918,35.46837237670883,43.99696029402981,1.9881046676164118,2.538211568614443,0.38988679659356507,1.3154573611520135,19.9525289554168,1.5399990081787216,0.14536508592401987,-2.3525000572204604,-4.681917554140561,-0.023082560300363042,-3.517208805680511,-1.18779130876041,3.066920704583417,14.7601281231064,-29.303508733064675,1.1647087484600493,5,1.505000114440918,2.0399999618530273,-0.3924989700317454,-1.029998779296882,-0.19999885559081676,4,-0.05422854519043374,-1.0000000000000122,32.11999893188477,1.5098097880966372,33.220001220703125,-1.5806565405897626,32.669998168945305,-0.05422854519043374
7468,2010-05-17,31.56999969482422,31.690000534057614,30.57999992370605,31.07999992370605,4808500.0,0.019044550074428512,2.041091523811793,-0.5833329548912173,41.384996007619336,42.5741901981123,0.9089476768389986,1.91320000354618,-0.1629747602415037,0.645641576022058,19.78910504889165,1.1100006103515625,-0.2057367501380014,-1.6779999732971191,-4.13747050325243,0.7814705566581956,-2.9077352382747748,-0.4482647083194635,2.232305295987608,36.53134349787913,-7.099783601297794,1.2297352649776572,5,0.9149999618530273,1.4499998092651367,-0.9349989891052317,-1.6199989318847727,-0.6599998474121094,0,-0.03737726691740306,1.5471672310731948,30.979999542236328,-1.0000000000000122,32.11999893188477,1.5098097880966372,33.220001220703125,-0.03737726691740306
7469,2010-05-18,30.54999923706055,32.09000015258789,30.5,32.0,3376500.0,-0.03230916907265269,-1.051614109956857,-2.9591866127418447,38.349888458719576,41.38508352833295,1.5704997630446762,2.85097073145786,0.8882356401770899,1.5784461437086996,19.48120736754442,1.5900001525878906,-0.5138224721834845,-2.5530003547668407,-5.288753077428108,0.18275236789442673,-3.920876716097478,-1.185123993436207,3.022367413103833,1.8181540749291065,-40.22419961446304,1.3678763613306342,5,1.9350004196166957,2.470000267028805,0.09750127792357333,-0.5999984741211044,-0.7599983215332067,1,-0.009492602796104532,2.041091523811793,31.56999969482422,1.5471672310731948,30.979999542236328,-1.0000000000000122,32.11999893188477,-0.009492602796104532
7470,2010-05-19,30.70000076293945,31.13999938964844,30.0,30.53000068664551,3529200.0,0.004910033702944627,1.1714329310936686,-0.11724137023853223,33.580257766754045,40.48868402248365,1.1774878859782305,2.6194721086398722,0.7840809521602061,1.3457065315613512,19.610341711840157,1.139999389648441,-1.0027712368787576,-2.265998935699468,-5.1980750697475635,0.6660771983486278,-3.7320370027235192,-0.79996086867542,2.6562238470163386,22.29302226131394,-13.811829798050521,1.4660380670240485,5,0.9449996948242223,2.319998741149906,-0.05250024795532582,-0.7500000000000036,-0.820001602172848,2,-0.009772024005006985,-1.051614109956857,30.54999923706055,2.041091523811793,31.56999969482422,1.5471672310731948,30.979999542236328,-0.009772024005006985
7471,2010-05-20,29.86000061035156,30.479999542236328,29.479999542236328,30.309999465942386,5937100.0,-0.02736156780823029,1.5316487480292718,-2.647050903746408,33.00971173429468,39.840639174601606,1.8971927470229843,3.265387735150366,1.6488619469645371,2.087504094112841,19.233276986596344,1.2200012207031214,-1.2739399294153344,-2.876499080657961,-6.029697983455538,0.2766998221396122,-4.453098532056746,-1.2998996292591727,3.293050481808148,14.559424492396781,-21.86830808171593,1.5765994513987873,5,1.524999618530277,2.9149990081787145,1.4175000190734828,0.6700000762939418,0.14999961853028054,3,0.031480194490790536,1.1714329310936686,30.70000076293945,-1.051614109956857,30.54999923706055,2.041091523811793,31.56999969482422,0.031480194490790536
7472,2010-05-21,30.229999542236328,30.86000061035156,29.06999969482422,29.20000076293945,4541700.0,0.012391122716739034,-1.775193248286339,-2.2888919971686117,27.937348690387495,37.77802112112767,1.547244810088145,2.6990456072407056,1.312967493773101,1.630197096307029,18.921404317190035,1.7900009155273402,-1.4500667529345748,-2.2940001487731934,-5.524358676616288,0.936358379069901,-3.9091794126947406,-0.6788208848516462,2.6292074259295077,38.41058515173524,6.177268665499049,1.6151792639215479,5,0.9500007629394531,2.3400001525878906,1.1300005912780762,0.3250007629394531,-1.9599990844726562,4,0.04366522377812032,1.5316487480292718,29.86000061035156,1.1714329310936686,30.70000076293945,-1.051614109956857,30.54999923706055,0.04366522377812032
7473,2010-05-24,29.51000022888184,30.229999542236328,29.440000534057614,29.8799991607666,3019900.0,-0.0238173775804571,-2.098045522203826,-0.35922268969807836,29.72223541863545,35.91847625423476,1.976582781480829,3.180437999225955,2.0768164367843944,2.265639143803025,18.244944825227993,0.7899990081787145,-1.4897740040677263,-2.758999443054197,-6.099329390989599,0.5813305048812083,-4.429164417021898,-1.0888344690864962,2.9702860119498347,14.569551899453808,-17.927464531598318,1.670164973967702,5,1.6499996185302699,3.0599994659423793,1.8600001335144007,1.0550003051757777,-1.630001068115238,0,0.043036274073651404,-1.775193248286339,30.229999542236328,1.5316487480292718,29.86000061035156,1.1714329310936686,30.70000076293945,0.043036274073651404
7474,2010-05-25,29.75,29.78000068664551,28.440000534057614,28.8700008392334,4329700.0,0.008132828507512846,1.8510625346213951,-2.378382976091081,33.856727695546155,34.78119920571205,1.429108459165107,2.7747546600256783,1.9282027903765524,1.9331566214820732,18.86369929688085,1.3400001525878977,-1.430980295254713,-2.3234996795654297,-5.776816702334727,1.129817343203868,-4.050158190950079,-0.5968411681807808,2.3892575862309258,48.51851930343599,12.674565180124262,1.726658511384649,5,1.0399999618530273,2.505000114440918,1.8749995231628418,1.0699996948242188,-2.5900001525878906,1,0.038991591509650814,-2.098045522203826,29.51000022888184,-1.775193248286339,30.229999542236328,1.5316487480292718,29.86000061035156,0.038991591509650814
7475,2010-05-26,29.57999992370605,30.60000038146973,29.540000915527344,30.21999931335449,3930500.0,-0.005714288278788171,-1.9444535691390268,-0.7272727272727273,37.41866362373698,34.52535575248917,1.14934034724007,2.7701728991347814,2.1598388696953457,2.0194445225838535,19.53503954123204,1.0599994659423864,-1.5858868019041203,-2.2924998283386273,-5.838437926448496,1.2534382697712445,-4.06546887739356,-0.5195307792836914,2.1153468162640756,47.10741131026177,10.288291262116871,1.772969049054936,5,0.6850004196167028,2.675000190734867,2.0449995994567907,1.2399997711181676,-2.370000839233395,2,0.007099425029172934,1.8510625346213951,29.75,-2.098045522203826,29.51000022888184,-1.775193248286339,30.229999542236328,0.007099425029172934
7476,2010-05-27,31.26000022888184,31.29999923706055,30.09000015258789,30.31999969482422,3577300.0,0.05679514230929383,1.3725505962342806,-1.4687522351763163,50.59171981627012,36.205727690218204,-0.7436862925737024,0.8643456758139614,0.54904957600138,0.25251629326818303,19.430831425576955,1.7199993133544993,-1.7157322960953465,-0.44099960327148224,-3.7360861219315957,2.8540869153886312,-2.088542862601539,1.2065436560585745,0.044704966378784405,98.60143264622069,57.33087462491024,1.6475432593300572,5,-0.9949998855590856,0.9949998855590785,0.46749925613402965,-0.44000053405762074,-3.960000991821289,3,-0.04414590716606015,-1.9444535691390268,29.57999992370605,1.8510625346213951,29.75,-2.098045522203826,29.51000022888184,-0.04414590716606015
7477,2010-05-28,30.770000457763672,31.25,30.31999969482422,31.25,2556000.0,-0.0156749765684725,2.875004967058468,-0.5106375207728391,39.427329432093615,35.988209181826456,-0.32028938636960547,1.154416644228938,1.1146320110802463,0.6584028345667221,18.331389800972588,0.9400005340576207,-1.8896472477957964,-0.766499328613282,-3.8897312342800348,2.3567325770534673,-2.3281152814466566,0.7951166242200927,-2.3299999237060582,81.46856574653718,40.0903018991125,1.5616159528333748,5,-0.505000114440918,1.484999656677246,1.4699993133544922,0.3549995422363281,-2.1100006103515625,4,-0.02469938958645923,1.3725505962342806,31.26000022888184,-1.9444535691390268,29.57999992370605,1.8510625346213951,29.75,-0.02469938958645923
7478,2010-06-01,29.93000030517578,31.04999923706055,29.85000038146973,30.540000915527344,2824300.0,-0.027299322069913923,-2.1168782914130015,1.2708358168625675,36.161634415794886,35.745069843723705,0.29347424914384845,1.656407280972914,2.0316836549982185,1.4107866543798835,17.283335053853303,1.1999988555908203,-1.9504878806813508,-1.3379995346069329,-3.9861095394818165,1.3101104702679507,-2.6620545370443764,-0.013944532169492874,-1.433799781799319,52.09791772121085,11.768388194136193,1.3240550024374413,6,-0.06000041961669922,2.3249998092651367,2.3199992179870605,1.1949996948242188,-1.2299995422363317,1,-0.05546274074461155,2.875004967058468,30.770000457763672,1.3725505962342806,31.26000022888184,-1.9444535691390268,29.57999992370605,-0.05546274074461155
7479,2010-06-02,30.85000038146973,30.85000038146973,29.729999542236328,30.04999923706055,3521200.0,0.03073839181133775,1.7999980926541046,-1.311475973684869,38.461537032920255,36.28743420663107,-0.6475971847640629,0.523838151313182,1.169421038217667,0.40443706063187435,17.512045459134782,1.120000839233402,-1.8314477450417712,-0.26599950790404847,-2.612197935788277,2.0801989199801802,-1.439098721846161,0.9070997060380677,-2.2987238685607956,74.43185882138752,35.63832616592052,1.1730992139421146,6,-0.9800004959106481,1.4049997329711879,1.8699984550476039,0.46999931335448863,-1.0500011444091797,2,-0.09627232362976179,-2.1168782914130015,29.93000030517578,2.875004967058468,30.770000457763672,1.3725505962342806,31.26000022888184,-0.09627232362976179
7480,2010-06-03,31.6299991607666,31.739999771118164,30.90999984741211,30.920000076293945,4552000.0,0.02528359058839369,-1.273973819663993,0.8874975860153398,47.53768930916588,37.90165393717231,-1.4324387546808097,-0.3870551141022034,0.4148597477251741,-0.46703413824015527,17.99501593169943,0.889999389648434,-1.8348428913772068,0.5844993591308594,-1.5972470974691433,2.766245815730862,-0.5063738691691455,1.6753725874308607,-3.0247481781158463,94.5273334415113,56.186651243230685,1.090873228300002,6,-1.539999008178711,0.6250009536743164,1.1175003051757812,-0.3099994659423828,-2.119998931884762,3,-0.1413215122338357,1.7999980926541046,30.85000038146973,-2.1168782914130015,29.93000030517578,2.875004967058468,30.770000457763672,-0.1413215122338357
7481,2010-06-04,29.920000076293945,31.32999992370605,29.70000076293945,30.68000030517578,4989500.0,-0.05406257128813696,-1.716667858760683,-1.070424237865486,44.96197903040317,39.793279530507384,0.32069030243595265,1.2300679120840243,2.1448127640649943,1.1431750606912274,18.158166744245367,1.929998397827152,-1.7459112932013028,-1.0264997482299805,-3.224615850212281,1.17161635375232,-2.125557799221127,0.07255830276116981,-1.1893591421044931,10.784285309575143,-29.277636433058706,1.0990580509911498,6,0.1700000762939453,2.3350000381469727,3.0899996757507324,1.3999996185302734,1.3500003814697266,4,-0.09057489922830786,-1.273973819663993,31.6299991607666,1.7999980926541046,30.85000038146973,-2.1168782914130015,29.93000030517578,-0.09057489922830786
7482,2010-06-07,28.40999984741211,30.190000534057614,28.309999465942386,29.959999084472656,7540200.0,-0.05046792195960692,-1.1485726492745543,2.0394720661347843,36.18881019778073,40.51178783930131,1.7269847777259066,2.661514009399447,3.6505396765706735,2.564189376207988,18.600752081410697,1.8800010681152273,-1.647877312721409,-2.3999999999999986,-4.869791747738027,0.06979174773802654,-3.634895873869013,-1.1651041261309842,3.3299999237060547,2.915462757213903,-36.04012313137762,1.234895873869013,6,1.614999771118164,3.7799997329711914,4.757499694824219,2.9099998474121094,2.1300010681152344,0,-0.03907077142954185,-1.716667858760683,29.920000076293945,-1.273973819663993,31.6299991607666,1.7999980926541046,30.85000038146973,-0.03907077142954185
7483,2010-06-08,28.35000038146973,28.60000038146973,27.71999931335449,28.420000076293945,8373300.0,-0.002111913631278828,3.0930253189261734,0.04516111566413683,39.503819885096775,41.13924252702916,1.7937679231423367,2.5083026392873826,3.720632321354554,2.527244398113549,19.846829104939424,0.8800010681152415,-1.475000805893366,-2.2429995536804164,-4.77904750651118,0.2930483991503472,-3.511023530095798,-0.9749755772650346,3.321399383544918,15.671666576518522,-26.82566551247172,1.2680239764153811,6,1.379999160766598,3.259999275207516,5.39999961853027,3.534999847412106,2.1700000762939418,1,0.010934725282931712,-1.1485726492745543,28.40999984741211,-1.716667858760683,29.920000076293945,-1.273973819663993,31.6299991607666,0.010934725282931712
7484,2010-06-09,28.07999992370605,29.10000038146973,27.959999084472656,28.46999931335449,4063900.0,-0.00952382554252651,-2.6190456006927514,5.571444141689656,37.64150147252762,41.164002288005896,2.0137322391350736,2.5474075012648214,3.9913490197185872,2.71515036775104,21.27369806995168,1.1400012969970739,-1.2794135032559844,-2.283500099182131,-4.858589448282434,0.29158924991817514,-3.5710447737322824,-0.9959554246319797,3.43334382324219,8.95523804372477,-34.606640335405054,1.2875446745501524,6,1.649999618530277,3.279999732971195,5.670000076293949,3.805000305175785,1.149999618530277,2,0.022079802026992557,3.0930253189261734,28.35000038146973,-1.1485726492745543,28.40999984741211,-1.716667858760683,29.920000076293945,0.022079802026992557
7485,2010-06-10,29.020000457763672,29.190000534057614,28.45000076293945,28.6299991607666,3696200.0,0.033475802585883896,1.0273926073404234,-1.000004890645174,46.074764522592304,40.662118366486126,1.101809024559909,1.3456103172817038,3.054298189958587,1.7241934278007918,22.747809536540082,1.1100006103515625,-1.0438397194341036,-1.1334995269775376,-3.393497019208297,1.1264979652532183,-2.2634982730929174,-0.0035007808621578818,2.3416095118408187,36.01110594500929,-10.75592646080434,1.1299987461153786,6,0.7099990844726562,2.339999198913574,4.777499675750732,2.864999771118164,1.0200004577636719,3,0.026877972673780892,-2.6190456006927514,28.07999992370605,3.0930253189261734,28.35000038146973,-1.1485726492745543,28.40999984741211,0.026877972673780892
7486,2010-06-11,29.15999984741211,29.440000534057614,28.559999465942386,28.6200008392334,4107000.0,0.004824238023434679,-1.6666628134473573,1.3846082367843187,44.890162560066926,41.26909982514984,0.7069403251631492,1.0250394174167852,2.9173241933115364,1.5287442699491933,23.73556447584346,0.8800010681152273,-0.8820837710187881,-0.845500183105468,-2.945269134955417,1.2542687687444811,-1.8953846590304408,0.20438429281950476,2.0559456959423805,58.299587951122625,10.042788194388187,1.0498844759249746,6,0.5699996948242188,2.1999998092651367,4.669999599456787,2.7250003814697266,1.2999992370605469,4,0.01200275662898509,1.0273926073404234,29.020000457763672,-2.6190456006927514,28.07999992370605,3.0930253189261734,28.35000038146973,0.01200275662898509
7487,2010-06-14,29.29999923706055,29.899999618530273,29.26000022888184,29.559999465942386,3890900.0,0.004801076487689571,-2.764721722008091,-0.4814827896791057,48.938316252369475,42.68873114032479,0.3760369415682341,0.7934035226987923,2.776236543217646,1.3400927932599451,23.69914998580055,0.7399997711181641,-0.7581153786565125,-0.6215007781982393,-2.691326749165796,1.4483251927693175,-1.6564137636820178,0.41341220728553907,1.7761084570939403,72.47705057447953,19.134553148147567,1.034912985483779,6,0.4300003051757777,1.2050008773803675,3.720000267028805,2.5850009918212855,0.4099998474121058,0,0.06723553829350748,-1.6666628134473573,29.15999984741211,1.0273926073404234,29.020000457763672,-2.6190456006927514,28.07999992370605,0.06723553829350748
7488,2010-06-15,30.38999938964844,30.479999542236328,29.3799991607666,29.54999923706055,5339700.0,0.03720137136417345,1.1568625251040776,-3.230766973553901,52.97951357982771,44.30183964553674,-0.7172799968295998,-0.41058276531992277,1.6655536685177772,0.21335245931635072,23.476375183763455,1.1800003051757777,-0.8884222143576324,0.5274993896484403,-1.4073430925680874,2.462341871864968,-0.4399218514598253,1.494920630756706,0.5518639692740486,96.42856602225557,40.721233522238364,0.9674212411082641,6,-0.6599998474121129,0.11500072479247692,2.6300001144409144,1.4950008392333949,0.4400005340576101,1,0.004935884465005813,-2.764721722008091,29.29999923706055,-1.6666628134473573,29.15999984741211,1.0273926073404234,29.020000457763672,0.004935884465005813
7489,2010-06-16,30.26000022888184,30.559999465942386,29.790000915527344,30.25,5812000.0,-0.004277695405643267,1.524590779044117,0.011905032220566353,53.17757242579167,44.928493325161824,-0.7596600012423131,-0.3198209489463828,1.7784135216871952,0.33725709821979777,23.605057995577408,0.7699985504150426,-0.868219616977008,0.41200017929077504,-1.5054169187300133,2.3294172773115633,-0.5467083697196209,1.370708728301171,0.5529885682179305,85.78201793993571,27.789436240237734,0.9587085490103948,6,-0.7350006103515696,0.24499988555907848,2.759999275207516,1.6249999999999964,0.9300003051757741,2,0.008592208424164971,1.1568625251040776,30.38999938964844,-2.764721722008091,29.29999923706055,-1.6666628134473573,29.15999984741211,0.008592208424164971
7490,2010-06-17,30.399999618530273,30.479999542236328,29.57999992370605,30.3700008392334,3233300.0,0.00462654952377739,8.473748669865719,2.9998092695011276,45.30567149112248,44.96668137635285,-1.2208708564447512,-0.5095741858108873,1.6306077344613925,0.19031871303129932,23.46727832873987,0.899999618530277,-0.7307016216496791,0.5669996261596673,-1.3269029351752657,2.4609021874946,-0.3799516545077992,1.5139509068271337,0.2892695992196863,92.00000762939436,37.52716707724248,0.946951280667466,6,-1.260000228881836,0.08500003814697266,2.619999885559082,1.4850006103515625,1.4300003051757777,3,-0.0384868450978787,1.524590779044117,30.26000022888184,1.1568625251040776,30.38999938964844,-2.764721722008091,29.29999923706055,-0.0384868450978787
7491,2010-06-18,30.79999923706055,30.85000038146973,30.28000068664551,30.43000030517578,4463500.0,0.013157882353605599,1.4255243166027813,12.333799593082519,50.16537372063536,46.51963287889226,-1.6571861014102254,-0.8806943490885679,1.2466315628186315,-0.2097339115311989,22.875797907304495,0.5699996948242188,-0.6742923594270422,0.919999313354495,-1.0227494970276574,2.8627481237366474,-0.0513750918365794,1.8913737185455695,-3.079999923706062,96.85527423832019,43.9053758054735,0.9713744051910761,6,-1.514999389648441,-0.3699998855590856,2.220000267028805,1.0850009918212855,0.7700004577636683,4,-0.024675270790874837,8.473748669865719,30.399999618530273,1.524590779044117,30.26000022888184,1.1568625251040776,30.38999938964844,-0.024675270790874837
7492,2010-06-21,31.54999923706055,32.299999237060554,31.15999984741211,31.170000076293945,7424400.0,0.024350649953833514,-4.7000023841881005,1.0270277236501602,59.0200428877527,48.688102101409584,-2.139978059772087,-1.6092393684510249,0.5078381280858899,-0.9583003339220575,21.894974977568264,1.5000000000000036,-0.7834622017263442,1.603999328613284,-0.4738069274914132,3.6818055847179814,0.5650962005609337,2.6429024566656345,-3.767399902343758,74.31506916424813,20.379279597522654,1.0389031280523493,6,-1.4200000762939453,-1.539999961853031,1.3275003433227504,0.3350009918212855,-0.639999389648441,0,-0.0345483416464718,1.4255243166027813,30.79999923706055,8.473748669865719,30.399999618530273,1.524590779044117,30.26000022888184,-0.0345483416464718
7493,2010-06-22,30.78000068664551,32.0,30.6200008392334,31.6299991607666,4855200.0,-0.024405659874328967,-1.3589766161952084,-2.236843029880158,49.60362547683748,50.017226990777345,-1.1052650654977185,-0.7791653900823512,1.275813559160209,-0.1678594278287271,20.7096122831426,1.3799991607666016,-0.7546033015958464,0.7705007553100636,-1.3287166928373004,2.869718203457431,-0.27910796876361843,1.8201094793837456,-2.8167053558349693,44.11768624527817,-6.9270109322329745,1.049608724073683,6,-0.40500068664551137,-0.7700014114379918,1.9724988937377894,1.1049995422363246,0.039999008178707385,1,-0.034762884285350126,-4.7000023841881005,31.54999923706055,1.4255243166027813,30.79999923706055,8.473748669865719,30.399999618530273,-0.034762884285350126
7494,2010-06-23,30.90999984741211,31.36000061035156,30.31999969482422,30.84000015258789,2699500.0,0.004223494407620265,1.1443290860468858,-0.08235272998177952,45.59902328762301,49.96436685355853,-0.8846420030928854,-0.8619995852118265,1.1349440434072804,-0.2576115493964224,18.960991986851614,1.0400009155273402,-0.46801368214399375,0.842499923706054,-1.290359333454873,2.9753591808669846,-0.22392970487441133,1.9089295522865193,-2.773236360351568,48.897068362337365,3.2141384548203007,1.066429628580465,6,-0.4800004959106374,-0.9000005722045898,1.8424997329711914,0.9750003814697266,0.7600002288818359,2,-0.002588156716304746,-1.3589766161952084,30.78000068664551,-4.7000023841881005,31.54999923706055,1.4255243166027813,30.79999923706055,-0.002588156716304746
7495,2010-06-24,29.790000915527344,30.81999969482422,29.670000076293945,30.770000457763672,3573500.0,-0.03623419402826478,1.129632834713809,-14.000054495912806,49.1436149133161,50.436972670586215,0.3979126817720591,0.28937517711346317,2.1886022907803664,0.8807228048469327,18.15649664147588,1.239999771118164,-0.24282177308690578,-0.28799905776977397,-2.4128056907196935,1.8368075751801491,-1.3504023742447337,0.7744042587051858,-1.4867079984668017,4.562771008581609,-43.65361526423801,1.0624033164749613,6,0.9899988174438548,0.21999835968017578,2.962498664855957,2.094999313354492,2.4699974060058523,3,0.04699562186990569,1.1443290860468858,30.90999984741211,-1.3589766161952084,30.78000068664551,-4.7000023841881005,31.54999923706055,0.04699562186990569
7496,2010-06-25,29.8799991607666,30.29999923706055,29.1299991607666,29.78000068664551,5380900.0,0.0030210890390522938,1.4893655012884655,-0.10203930697038574,61.91248875914916,51.87854739356174,0.47023735082225926,0.09559076751413542,2.035165213196045,0.8112065080224014,18.114756121548865,1.1700000762939489,0.052308254295855505,-0.12900075912475728,-2.1805560048856876,1.9225544866361695,-1.1547783820052189,0.8967768637557043,-1.4168379909060604,23.659305424270688,-29.03620410888764,1.0257776228804634,6,0.8350000381469762,0.13000011444091797,2.452500820159912,2.0050010681152344,2.489999771118171,4,0.06526107154312988,1.129632834713809,29.790000915527344,1.1443290860468858,30.90999984741211,-1.3589766161952084,30.78000068664551,0.06526107154312988
7497,2010-06-28,30.01000022888184,30.399999618530273,29.440000534057614,29.93000030517578,3664800.0,0.004350772147474924,1.23255937740499,0.8000114442664865,63.30129351372463,53.0254118306614,0.5046060185222778,-0.0993612690282113,1.8358026814933375,0.6996175081919809,18.038969173637152,0.9599990844726598,0.18868594520230175,0.039000320434574576,-1.9811181786964873,2.0591188195656365,-0.9710589291309581,1.0490595700001073,-1.3933655363332988,30.66204915641396,-25.61308705601836,1.0100592495655316,6,0.7049989700317383,-9.536743199589637e-07,2.069999694824215,1.8749999999999964,2.6900005340576065,0,0.05198265425006654,1.4893655012884655,29.8799991607666,1.129632834713809,29.790000915527344,1.1443290860468858,30.90999984741211,0.05198265425006654
7498,2010-06-29,28.270000457763672,29.3700008392334,28.09000015258789,29.3700008392334,7259900.0,-0.057980665039901624,1.3272731686425057,-13.750017881409875,51.23217054234801,52.80925606583432,2.136985931758751,1.5914958147908749,3.4886605956138226,2.463746085657725,17.95001775602327,1.9200000762939489,0.29686668929765503,-1.6179994583129869,-3.776854527879266,0.5408556112532921,-2.6974269930961263,-0.5385719235298474,4.029998779296882,5.504595717973761,-54.4116497300068,1.0794275347831397,6,1.9249992370605504,1.7399988174438477,3.604999542236328,3.614999771118164,4.25,1,0.09338519090555675,1.23255937740499,30.01000022888184,1.4893655012884655,29.8799991607666,1.129632834713809,29.790000915527344,0.09338519090555675
7499,2010-06-30,27.8799991607666,28.63999938964844,27.790000915527344,28.29999923706055,3919400.0,-0.01379558863395658,-1.8333444595973682,0.38181811876535954,42.03909055624566,52.44630262862578,2.4070026498885433,1.8420251280756794,3.7790662264348533,2.8681890563613592,17.837518285549063,0.8499984741210973,0.336872643354198,-1.859500694274903,-4.144632915692895,0.42563152714308927,-3.0020668049838974,-0.7169345835659087,4.335800094604501,2.97024031343479,-57.49255209351487,1.142566110708996,6,2.1650009155273473,2.130000114440918,3.9850006103515625,4.005001068115234,4.420000076293952,2,0.10545195920216721,1.3272731686425057,28.270000457763672,1.23255937740499,30.01000022888184,1.4893655012884655,29.8799991607666,0.10545195920216721
7500,2010-07-01,27.15999984741211,27.989999771118164,26.690000534057614,27.790000915527344,8217500.0,-0.025824940280761988,1.5242733548635665,1.5000022706527092,37.08009342565501,50.99238259585019,2.9268668866412924,2.3294025855770784,4.389372419879585,3.599707623256297,18.80818268091699,1.2999992370605504,0.22002544559605397,-2.3560000419616713,-4.735052352212303,0.023052268288960676,-3.5455261970869856,-1.166473886836357,4.87876747436524,12.668448230124065,-46.082336528295706,1.1895261551253153,7,2.3350000381469727,2.3350000381469727,4.362500190734863,4.725000381469727,5.3600006103515625,3,0.16605302850587322,-1.8333444595973682,27.8799991607666,1.3272731686425057,28.270000457763672,1.23255937740499,30.01000022888184,0.16605302850587322
7501,2010-07-02,27.209999084472656,27.489999771118164,26.729999542236328,27.31999969482422,3169800.0,0.0018409144823803292,2.3777730682829654,0.17460384738814783,36.33985738506033,48.47236198443993,2.5860202519604307,2.1776144981270384,4.195439054727032,3.554450099490559,19.01352240843147,0.7600002288818359,0.09850369773568701,-2.1705007553100586,-4.752694652926131,0.4116931423060137,-3.4615977041180948,-0.8794038065020224,4.507842230041508,14.016136893170025,-41.22214934422209,1.2910969488080357,7,2.1350011825561523,2.285000801086426,4.05000114440918,4.67500114440918,4.220001220703125,4,0.1855935099954602,1.5242733548635665,27.15999984741211,-1.8333444595973682,27.8799991607666,1.3272731686425057,28.270000457763672,0.1855935099954602
7502,2010-07-06,27.29999923706055,27.989999771118164,27.020000457763672,27.770000457763672,3935300.0,0.0033076132163214478,1.1318669802264505,4.272714662227738,26.766894822103026,45.93494746724721,2.044790097030482,2.1082849560947956,3.958615875482341,3.4726372371468948,18.27793748334968,0.9699993133544922,0.051508983847433853,-2.0250005722045863,-4.739356277405481,0.6893551329963081,-3.3821784248050335,-0.6678227196041391,4.116171630626219,22.76114304259104,-26.140484383271147,1.3571778526004465,7,1.7250013351440359,2.1950006484985316,3.9600009918212855,4.775000572204586,2.480001449584961,1,0.18571427972574983,2.3777730682829654,27.209999084472656,1.5242733548635665,27.15999984741211,-1.8333444595973682,27.8799991607666,0.18571427972574983
7503,2010-07-07,28.65999984741211,28.690000534057614,27.18000030517578,27.18000030517578,3983000.0,0.04981687356625697,-1.0405414809793416,-3.1489270177261455,39.84770731959991,45.2959123596891,0.3938611353153014,0.8144571566689685,2.4603774274603367,2.12099147401052,16.979931771987474,1.5100002288818324,-0.0610429939665309,-0.6804999351501451,-3.3748800056248243,2.013880135324534,-2.0276899703874847,0.6666901000871945,2.4726008002569095,98.49996566772478,52.02189206408923,1.3471900352373398,7,0.0950002670288086,0.8350000381469727,2.6000003814697266,3.5950002670288086,0.46000099182128906,2,0.14096304734949716,1.1318669802264505,27.29999923706055,2.3777730682829654,27.209999084472656,1.5242733548635665,27.15999984741211,0.14096304734949716
7504,2010-07-08,28.70000076293945,29.0,27.90999984741211,28.899999618530273,5542200.0,0.0013957053642814632,4.450005960470162,-0.1351344036827329,39.07455309062924,44.17712771272389,0.008274524483727674,0.8677781672239213,2.3103793732832294,2.086629062345178,15.988909246900224,1.0900001525878906,-0.34872920343988056,-0.6714990615844769,-3.3186686673388586,1.9756705441699047,-1.995083864461666,0.6520857412927121,2.166043877912884,87.01301703815923,44.38083916839558,1.3235848028771908,7,-0.15500068664550426,0.7949991226196325,2.3624992370605504,3.5549993515014684,0.39999961853028054,3,0.13310103112460614,-1.0405414809793416,28.65999984741211,1.1318669802264505,27.29999923706055,2.3777730682829654,27.209999084472656,0.13310103112460614
7505,2010-07-09,29.79999923706055,30.04999923706055,29.170000076293945,29.36000061035156,5773200.0,0.03832747194702302,-1.1463402152978808,-2.200005722078637,44.10377061422056,42.19838125217626,-1.2182707197853233,-0.18001820883310415,1.1128322557101136,0.9803605578156933,14.720474615395068,1.3499984741211009,-0.46918872323380967,0.3894994735717816,-2.258848488725416,3.0378474358689793,-0.9346745075768155,1.7136734547203787,0.8154827573840997,92.46987882590044,54.354481648522466,1.324173981148598,7,-1.2549991607666051,-0.3049993515014684,1.2625007629394496,2.4550008773803675,-0.75,4,0.08389261959748295,4.450005960470162,28.70000076293945,-1.0405414809793416,28.65999984741211,1.1318669802264505,27.29999923706055,0.08389261959748295
7506,2010-07-12,29.51000022888184,30.25,29.290000915527344,29.81999969482422,4420500.0,-0.009731510590713532,-1.5600040690207648,-0.7045464397492501,37.2817933464882,39.30732567803888,-1.1021816657333936,0.14497956810857104,1.26476222599646,1.2685667291698906,13.570764892027457,0.9599990844726562,-0.5821355444384118,0.08200044631958292,-2.5640024194136437,2.7280033120528095,-1.2410009865470322,1.405001879186198,0.8699528779395891,77.08978712096618,41.75425875867589,1.3230014328666135,7,-1.039999961853031,-0.015000343322757459,1.6624999046325648,2.7449998855590785,0.21999931335448863,0,0.10199932922860167,-1.1463402152978808,29.79999923706055,4.450005960470162,28.70000076293945,-1.0405414809793416,28.65999984741211,0.10199932922860167
7507,2010-07-13,31.270000457763672,31.56999969482422,29.899999618530273,30.06999969482422,7355400.0,0.05964080702240371,-1.1688299785485334,-3.8709768718198427,52.71920069994004,39.47255125110466,-2.9778026760301834,-1.5387588000886474,-0.5953925670666287,-0.48013613065631233,13.018006078908172,2.0599994659423793,-0.6151404015119972,1.7435006141662583,-1.0262175984926998,4.5132188268252165,0.3586415078367793,3.1283597204957374,-4.579999923706058,93.16630344487197,56.506839857909796,1.3848591063294797,7,-2.140000343322754,-1.7750005722045898,-0.09750032424926758,0.9849996566772461,-0.9899997711181605,1,0.00511672034121724,-1.5600040690207648,29.51000022888184,-1.1463402152978808,29.79999923706055,4.450005960470162,28.70000076293945,0.00511672034121724
7508,2010-07-14,30.540000915527344,31.989999771118164,30.21999931335449,31.36000061035156,8119500.0,-0.023345044181317998,-1.4246533466063562,-0.6833326445689842,48.074926871713,40.14319973060103,-2.114280170677045,-0.8400132415603316,-0.01607017091854246,0.2517614041716918,13.059304710203751,1.7700004577636754,-0.7779836513423248,1.0060009956359863,-1.7743544559744535,3.786356447246426,-0.3841767301692336,2.3961787214412062,-3.752400398254398,64.46081169840517,28.13693256180126,1.3901777258052197,7,-1.2000007629394531,-1.0450010299682617,0.5674986839294434,1.649998664855957,-0.6100006103515625,2,-0.024885402950182267,-1.1688299785485334,31.270000457763672,-1.5600040690207648,29.51000022888184,-1.1463402152978808,29.79999923706055,-0.024885402950182267
7509,2010-07-15,30.520000457763672,30.75,30.059999465942386,30.729999542236328,6053600.0,-0.0006548938167680873,4.520004272460909,0.25609653978916924,54.28906983676589,42.05530822072446,-1.877894159155769,-0.842743383460089,-0.1046304388241559,0.277554608817109,13.127721119482644,0.6900005340576136,-0.9745798954797529,0.9730005264282227,-1.8240290514690827,3.7700301043255244,-0.42551426252043,2.3715153153768753,-3.5243039703369163,47.87235913349548,7.2198191595721255,1.3985147889486516,7,-1.1600008010864258,-1.0250005722045898,0.14999914169311523,1.3749990463256836,-0.8000011444091832,3,-0.04587154644600089,-1.4246533466063562,30.540000915527344,-1.1688299785485334,31.270000457763672,-1.5600040690207648,29.51000022888184,-0.04587154644600089
7510,2010-07-16,29.229999542236328,30.6200008392334,29.209999084472656,30.57999992370605,5432300.0,-0.042267395025519794,-1.0287776102178903,6.4286012715712815,46.65293742463175,43.20120600289907,-0.2943374654475903,0.3743003685144686,1.0869837244407776,1.5888984906320651,12.806146716003337,1.4100017547607422,-0.9858397579133111,-0.25850038528442454,-3.029229510477286,2.512228739908437,-1.6438649478808571,1.126864177312008,-2.034530923461915,0.7194407490526723,-40.344239109737934,1.3853645625964313,7,0.27500057220458984,0.2650003433227539,1.315000057220459,2.6649999618530273,-0.21999931335448863,4,-0.004447456818422291,4.520004272460909,30.520000457763672,-1.4246533466063562,30.540000915527344,-1.1688299785485334,31.270000457763672,-0.004447456818422291
7511,2010-07-19,30.040000915527344,30.09000015258789,29.38999938964844,29.46999931335449,3731000.0,0.02771130297558133,1.0895542782963572,-0.422223289709225,50.14437287247584,45.79870356405161,-0.7383300518009719,-0.5223380631593528,0.2227306357801524,0.8019734381818182,12.818212125289918,0.8600006103515625,-0.8574063949769695,0.589500904083252,-2.125785549083794,3.3047873572503015,-0.768142322500271,1.947144130666775,-2.6527510506591803,29.85617359887096,-12.00592035529899,1.3576432265835245,7,-0.4550008773803711,-0.5450010299682617,0.5049986839294434,1.8549985885620117,-1.4400005340576136,0,-0.03295611345854099,-1.0287776102178903,29.229999542236328,4.520004272460909,30.520000457763672,-1.4246533466063562,30.540000915527344,-0.03295611345854099
7512,2010-07-20,30.459999084472656,30.5,28.940000534057614,29.440000534057614,4644100.0,0.01398129680908955,1.8363616817260524,1.7894661111947616,62.072760200635415,48.268153884166665,-0.7408516722093168,-1.083747578438981,-0.22325655854984916,0.4107619010919663,13.10773220590849,1.5599994659423864,-0.5913185171386495,1.0639990806579576,-1.5141476975132342,3.6421458588291493,-0.22507430842763654,2.3530724697435517,-2.8886392233544917,49.83603051258294,3.2355415351939456,1.2890733890855954,7,-0.5099992752075195,-0.9649991989135742,0.08500051498413086,1.4350004196166992,-1.4199981689453125,1,-0.0239658425534377,1.0895542782963572,30.040000915527344,-1.0287776102178903,29.229999542236328,4.520004272460909,30.520000457763672,-0.0239658425534377
7513,2010-07-21,29.709999084472656,30.770000457763672,29.690000534057614,30.6299991607666,5143100.0,-0.024622456419649774,-1.2500064571888287,-0.9019621409457813,59.70307653566368,50.560212044726036,0.19417340485346557,-0.44060985872274827,0.44153476002647807,1.1818071302107072,13.842495409875347,1.0799999237060582,-0.3149081630583943,0.3674991607666023,-2.132959163859809,2.8679574853930134,-0.8827300015466051,1.6177283230798096,-1.9618936269544918,42.0764252741424,-9.628130893078726,1.2502291623132062,7,0.7550010681152344,-0.21499919891357422,0.4075007438659668,2.185000419616699,-1.1099987030029261,2,0.01918551395953272,1.8363616817260524,30.459999084472656,1.0895542782963572,30.040000915527344,-1.0287776102178903,29.229999542236328,0.01918551395953272
7514,2010-07-22,30.82999992370605,31.07999992370605,29.979999542236328,30.11000061035156,4539300.0,0.03769777427622811,-1.244895417115129,-0.7826078843980968,68.66734539561573,53.289498131547724,-0.661474026424969,-1.6515892302079074,-0.751772298271792,0.07345110179629089,14.487434043034785,1.3700008392333949,0.07405900102879315,1.4914999961853006,-0.9986349165605972,3.9816349089311984,0.24643253981234992,2.7365674525582513,-2.9122186936438865,88.3177536774405,30.36691460384874,1.2450674563729494,7,-0.3649997711181605,-1.335000038146969,-0.7125000953674281,1.0649995803833043,-1.7000007629394496,3,-0.02919233281730349,-1.2500064571888287,29.709999084472656,1.8363616817260524,30.459999084472656,1.0895542782963572,30.040000915527344,-0.02919233281730349
7515,2010-07-23,31.190000534057614,31.26000022888184,30.309999465942386,30.709999084472656,3034400.0,0.011676957873579141,2.0645144419935724,0.6666693157645115,69.62525118593241,56.88321566926375,-0.8980022530536864,-2.0040777346464758,-1.2001382595658505,-0.2746091625769047,14.729304255062884,0.9500007629394531,0.3053321560660507,1.7815006256103487,-0.8374532778324628,4.40045452905316,0.4720236738889412,3.0909775773317563,-3.1093305623532075,96.98277137792773,32.09169138910936,1.309476951721406,7,-0.725000381469723,-1.6950006484985316,-1.175000667572018,0.7049989700317418,-2.7800006866455043,4,-0.047130528872481814,-1.244895417115129,30.82999992370605,-1.2500064571888287,29.709999084472656,1.8363616817260524,30.459999084472656,-0.047130528872481814
7516,2010-07-26,31.82999992370605,31.8799991607666,30.61000061035156,31.149999618530273,3084300.0,0.02051937732253628,2.256411635823007,1.4166630241716003,71.18802834580424,58.93530762991532,-1.3123040740794742,-2.625087090913798,-1.8874262664503867,-0.8983463948418802,14.7714348454883,1.2699985504150426,0.5781907740467034,2.3239999771118143,-0.5055840907007685,5.1535840449243935,0.9092079432055229,3.7387920110181057,-3.5929567600250962,98.29934488382672,26.91919209202719,1.41479203390629,7,-1.3649997711181605,-2.335000038146969,-2.0175004005432093,0.06499958038330433,-3.8199996948242116,0,-0.08859565509216227,2.0645144419935724,31.190000534057614,-1.244895417115129,30.82999992370605,-1.2500064571888287,29.709999084472656,-0.08859565509216227
7517,2010-07-27,31.56999969482422,32.18000030517578,31.229999542236328,32.0,3578100.0,-0.008168401806629921,1.4050624354158014,-0.6323531061719563,65.17205318618707,60.834988331523554,-1.1234125731328213,-2.3633957925475464,-1.6419596586513059,-0.6202373891184791,14.984874555647787,0.9500007629394531,0.7381455947400575,1.9859997749328606,-0.9845749433169857,4.956574493182707,0.5007124158079392,3.471287134057782,-3.182838266845774,75.50198126814954,7.240324591221565,1.4852873591249225,7,-1.0099992752075195,-2.0749998092651367,-1.7125000953674316,0.3249998092651367,-2.5799999237060547,1,-0.09407663421173262,2.256411635823007,31.82999992370605,2.0645144419935724,31.190000534057614,-1.244895417115129,30.82999992370605,-0.09407663421173262
7518,2010-07-28,30.90999984741211,31.739999771118164,30.76000022888184,31.43000030517578,2446800.0,-0.020905918713718386,-1.390243675508716,1.2093025318926207,60.8227193077501,61.56094938385513,-0.45305223065118483,-1.5762901195369565,-1.0234827183630273,0.05006574977670297,14.167484339059513,0.9799995422363246,0.9837326686887593,1.1939999580383294,-1.7653276194535934,4.153327535530256,-0.2856638307076338,2.6736637467842925,-2.2952680868018263,42.27272648456695,-22.641414927758753,1.4796637887459625,7,-0.34999942779541016,-1.4749994277954102,-0.8400006294250488,0.9849996566772461,-1.1399993896484375,2,-0.060498186383566965,1.4050624354158014,31.56999969482422,2.256411635823007,31.82999992370605,2.0645144419935724,31.190000534057614,-0.060498186383566965
7519,2010-07-29,30.81999969482422,31.70000076293945,30.190000534057614,31.15999984741211,3960800.0,-0.0029116840191582005,1.1267579148141786,0.6538458716942376,55.54348028900475,62.548787479896575,-0.35316058019615326,-1.3225468797658522,-0.9440247006519584,0.15250522021516488,12.947417348489804,1.510000228881836,0.9446648527261665,0.9569997787475586,-1.908931882566094,3.8229314400612147,-0.47596605190926766,2.389965609404385,-1.9913518215400074,31.658252925959523,-28.540493756839034,1.4329658306568276,7,-0.25999927520751953,-1.3849992752075195,-0.627500057220459,1.0749998092651367,-0.46999931335448863,3,-0.07203112703882686,-1.390243675508716,30.90999984741211,1.4050624354158014,31.56999969482422,2.256411635823007,31.82999992370605,-0.07203112703882686
7520,2010-07-30,31.670000076293945,31.8700008392334,29.88999938964844,30.6200008392334,5247300.0,0.027579506485604366,1.731035045210711,-3.0882316642170338,61.06557056680292,63.762253890377366,-0.9170902115468813,-1.9155568999683048,-1.799743231642097,-0.673919343126272,10.99781349508653,1.9800014495849574,1.0341106945259995,1.5815001487731948,-1.0922106756239884,4.255210973170378,0.24464473657460317,2.9183555609717864,-2.640271057096239,77.72925655078207,18.854684738201144,1.3368554121985912,7,-1.109999656677246,-2.234999656677246,-1.4500007629394496,0.22499942779541016,-3.010000228881836,4,-0.0802021127062964,1.1267579148141786,30.81999969482422,-1.390243675508716,30.90999984741211,1.4050624354158014,31.56999969482422,-0.0802021127062964
7521,2010-08-02,32.259998321533196,32.490001678466804,31.70000076293945,32.02000045776367,2790100.0,0.01862956248241021,1.2571307124717832,0.22856956014691368,55.76250201503938,63.06111409197781,-1.2952774582041187,-2.221732944575603,-2.3616418324581794,-1.2427391159760504,9.098565784248057,0.8200016021728587,1.0774161507465436,1.918998432159416,-0.5566079912159481,4.3946048555347765,0.6811952204717358,3.1568016438470963,-3.041253025176804,91.15372482852165,35.104223112542094,1.2378032116876807,8,-1.169997215270989,-2.669997215270989,-1.864998817443837,-0.36499881744384055,-3.4999980926513565,0,-0.11934279833955397,1.731035045210711,31.670000076293945,1.1267579148141786,30.81999969482422,-1.390243675508716,30.90999984741211,-0.11934279833955397
7522,2010-08-03,32.36999893188477,32.419998168945305,31.70000076293945,32.189998626708984,2713500.0,0.003409814509449438,4.1428610354225786,0.750007947356761,61.4805378674458,63.25860979550915,-1.2358110596831544,-2.0368574822495304,-2.4536132242598896,-1.3284712066450943,7.602822840410638,0.7199974060058558,1.3206449854063074,1.7754990577697818,-0.41033506355670823,3.961333179096272,0.6825819971065386,2.868416118433025,-2.889553124959548,95.38451380992554,38.73014578825527,1.0929170606632443,8,-1.1799983978271484,-2.7799978256225657,-2.007499694824226,-0.47499942779541726,-3.4599990844726634,1,-0.13469258099691472,1.2571307124717832,32.259998321533196,1.731035045210711,31.670000076293945,1.1267579148141786,30.81999969482422,-0.13469258099691472
7523,2010-08-04,32.700000762939446,32.77000045776367,32.06999969482422,32.389999389648445,2779600.0,0.010194681555260043,2.111109227313186,1.7222269317168877,63.16424892642564,62.64715463226581,-1.2260056387605722,-2.159386793715356,-2.738168182170231,-1.62341695018997,6.795855455952073,0.7000007629394531,1.4900064666141937,1.9035008430480893,-0.27629391300436623,4.083295599100545,0.8136034650218598,2.993398221074319,-2.978790486290894,97.56945594224949,38.15995147136157,1.0898973780262282,8,-1.3700008392333913,-2.9700002670288015,-2.337501525878899,-0.8050012588500906,-4.270000457763665,2,-0.11345568517619153,4.1428610354225786,32.36999893188477,1.2571307124717832,32.259998321533196,1.731035045210711,31.670000076293945,-0.11345568517619153
7524,2010-08-05,32.52000045776367,32.900001525878906,32.15999984741211,32.36999893188477,2300800.0,-0.005504596360125347,-1.5964985075825515,0.48387374638528197,72.94281733138331,63.01577309287146,-0.8728587345205163,-1.7692378498471655,-2.5216127007338045,-1.3873360221655844,6.265996936344085,0.7400016784667969,1.5032014714820505,1.5325005531311042,-0.5406447868605468,3.605645893122759,0.49592788313528047,2.5690732231269315,-2.4939111630036095,87.37538875666303,19.69341768947281,1.0365726699958269,8,-1.125,-2.72499942779541,-2.4175009727478027,-0.6250009536743164,-3.229999542236328,3,-0.08456334444311109,2.111109227313186,32.700000762939446,4.1428610354225786,32.36999893188477,1.2571307124717832,32.259998321533196,-0.08456334444311109
7525,2010-08-06,32.299999237060554,32.669998168945305,31.739999771118164,32.02000045776367,2880300.0,-0.0067651050924446565,-1.214281497359214,1.866639540206636,67.17323474643298,62.56968491516355,-0.5351194055947879,-1.4254218870989277,-2.2613785995834164,-1.1266539114630376,6.442172898307128,0.9299983978271413,1.6030679069269134,1.1874993324279863,-0.8856458380850825,3.260644502941055,0.1509267471714537,2.224071917684519,-1.9290404745662286,49.999841054382394,-21.538757054910597,1.0365725852565342,8,-0.9049987792968821,-2.5049982070922923,-2.2724995613098216,-0.4049997329711985,-2.4899997711181676,4,-0.06037148302323869,-1.5964985075825515,32.52000045776367,2.111109227313186,32.700000762939446,4.1428610354225786,32.36999893188477,-0.06037148302323869
7526,2010-08-09,32.52000045776367,32.580001831054695,31.93000030517578,32.56999969482422,1944800.0,0.00681118346438514,17.57054111492205,-0.1785694822888238,66.14419903377029,62.67770112045057,-0.7229801061411436,-1.4844687510147487,-2.4919207088784674,-1.310828473910675,6.786100651020638,0.6500015258789134,1.521809697027173,1.2570005416870131,-0.7626512934981449,3.2766523768721747,0.24717462409443414,2.266826459279592,-1.845556563663198,68.33326445689882,-5.704750896396362,1.0098259175925801,8,-1.125,-2.7049999237060547,-3.02500057220459,-1.140000343322754,-2.5100002288818324,0,-0.11869620405955572,-1.214281497359214,32.299999237060554,-1.5964985075825515,32.52000045776367,2.111109227313186,32.700000762939446,-0.11869620405955572
7527,2010-08-10,31.43000030517578,32.0,31.059999465942386,32.0,4580400.0,-0.033517839398666704,2.2982492537912633,11.400167849240864,62.79761854077727,62.8971343685647,0.3856253264079328,-0.4025037897849906,-1.4095480982164545,-0.18570708360908128,6.499539867379189,1.4600009918212855,1.369002551738923,0.15900039672851562,-1.8620352636672521,2.1800360571242834,-0.8515174334693683,1.1695182269263995,-0.488489495261895,20.10871875035618,-55.57745006946412,1.0105178301978843,8,-0.034999847412109375,-1.4699993133544922,-2.010000228881836,-0.05000019073486328,-0.3500003814697301,1,-0.08495068566239417,17.57054111492205,32.52000045776367,-1.214281497359214,32.299999237060554,-1.5964985075825515,32.52000045776367,-0.08495068566239417
7528,2010-08-11,29.78000068664551,30.899999618530273,29.54999923706055,30.65999984741211,5042400.0,-0.05249760109797241,-1.0149228450196268,1.5438590033596062,42.758629761463176,61.47659542106008,2.076884485735217,1.2518206604340953,0.24057343391268304,1.4949657955236368,6.342286810270198,1.8800010681152308,1.0847999056061646,-1.4529992103576639,-3.5587116689695115,0.6527132482541873,-2.5058554396635877,-0.40014298105174007,3.120000839233395,6.865710222129108,-64.44574981567226,1.0528562293059254,8,1.4449996948242152,0.2600002288818324,-0.5200004577636754,1.5999994277954066,1.269998550415039,2,-0.029214265250958937,2.2982492537912633,31.43000030517578,17.57054111492205,32.52000045776367,-1.214281497359214,32.299999237060554,-0.029214265250958937
7529,2010-08-12,29.1200008392334,29.78000068664551,28.61000061035156,29.0,3787200.0,-0.02216251954984283,-1.6000012715662895,-0.13636472008548453,36.29139829061207,58.72390961259443,2.760696647730189,1.8989167432208376,0.8633695627567413,2.1664646391840563,6.523292338769518,1.1700000762939524,0.8895800698020437,-2.0429990768432624,-4.333483531385049,0.24748537769852774,-3.1882413041141575,-0.8977568495723673,3.71300064086914,12.561589545844143,-53.20986618396526,1.1452422272708946,8,1.635000228881836,1.2849998474121094,0.0049991607666015625,2.2599992752075195,2.429998397827152,3,-0.02369507260205772,-1.0149228450196268,29.78000068664551,2.2982492537912633,31.43000030517578,17.57054111492205,32.52000045776367,-0.02369507260205772
7530,2010-08-13,29.10000038146973,29.90999984741211,29.09000015258789,29.45000076293945,3126600.0,-0.0006868288869250616,-3.4324207292241233,-2.9166494476674285,30.303045315604038,55.89508109043495,2.65724230568345,2.01182599506868,0.8200212956978312,2.1768879001501027,7.3554180509348175,0.8199996948242188,0.7772848578539282,-2.0564995765686014,-4.3706959048999146,0.2576967517627118,-3.2135977407342615,-0.8994014124029448,3.5640810638427673,12.342559709122362,-47.277212421118925,1.1570981641656573,8,1.6550006866455043,1.6550006866455043,-0.08000040054321644,2.279999732971188,3.1900005340576136,4,0.006529227888897315,-1.6000012715662895,29.1200008392334,-1.0149228450196268,29.78000068664551,2.2982492537912633,31.43000030517578,0.006529227888897315
7531,2010-08-16,29.04999923706055,29.51000022888184,28.70000076293945,28.88999938964844,3042300.0,-0.001718252362670758,-2.0000141285841924,-0.4571419229323094,31.250010643678536,52.536133621127476,2.4630345815873866,2.0910658846039745,0.8599133997071071,2.223789742776148,8.318293430592638,0.8099994659423899,0.7402929916915184,-2.05700063705444,-4.5099437491537735,0.3959424750448939,-3.2834721931041067,-0.830529081004773,3.451918974853509,12.979312859245717,-42.7877867811191,1.2264715560496662,8,1.705001831054684,1.705001831054684,-0.029999256134036756,2.3300008773803675,2.9599990844726456,0,0.02616179858319123,-3.4324207292241233,29.10000038146973,-1.6000012715662895,29.1200008392334,-1.0149228450196268,29.78000068664551,0.02616179858319123
7532,2010-08-17,29.729999542236328,29.979999542236328,29.13999938964844,29.38999938964844,2437200.0,0.023407928503773157,-1.0000000000000084,2.1250029802350587,41.24629567162384,50.10080548170505,1.530071782955666,1.4267204296708371,0.22617655881272114,1.5411000779396176,9.284641737711945,0.9300003051757777,0.5785445770627646,-1.3405003547668457,-3.8549341407226763,1.1739334311889884,-2.597717247744761,-0.08328346178893042,2.616241965615231,48.908271483293284,-8.211932251710302,1.2572168929779164,8,1.0250015258789062,1.0250015258789062,-0.7474994659423828,1.6500005722045898,3.0800018310546875,1,0.009418119440187889,-2.0000141285841924,29.04999923706055,-3.4324207292241233,29.10000038146973,-1.6000012715662895,29.1200008392334,0.009418119440187889
7533,2010-08-18,30.28000068664551,30.489999771118164,29.3700008392334,29.60000038146973,3535000.0,0.018499870597973533,1.036364519104737,2.000000000000021,46.25001026523514,47.13493802991081,0.6712864131814342,0.9714169483637534,-0.26828194950055817,0.9990850497184063,10.134131872555557,1.1199989318847656,0.44534150277365114,-0.818999290466305,-3.280875915411624,1.6428773344790137,-2.0499376029389644,0.41193902200635435,1.9167911853060495,88.82983094593395,27.312016186451693,1.230938312472659,8,0.35999870300291903,0.475000381469723,-0.9675006866455114,1.0999994277954066,3.1700000762939347,2,0.026420053464971227,-1.0000000000000084,29.729999542236328,-2.0000141285841924,29.04999923706055,-3.4324207292241233,29.10000038146973,0.026420053464971227
7534,2010-08-19,29.93000030517578,30.43000030517578,29.559999465942386,30.20000076293945,3227800.0,-0.011558797012316213,1.383565437775968,-0.3970593185158538,37.01493964955486,43.78401635247992,0.6875638418034384,1.31811492674872,0.14304345534321072,1.3519239469347326,10.781557981199,0.8700008392333949,0.22652890400336645,-1.123999691009523,-3.6389098679860012,1.3909104859669554,-2.3814547794977585,0.13345539747871626,2.123319916311779,68.71509629984823,8.86589786695329,1.257455088488239,8,0.6650009155273438,0.8250007629394531,-0.5125002861022949,1.4499998092651367,3.8800010681152344,3,0.03742061211042125,1.036364519104737,30.28000068664551,-1.0000000000000084,29.729999542236328,-2.0000141285841924,29.04999923706055,0.03742061211042125
7535,2010-08-20,29.71999931335449,30.059999465942386,29.309999465942386,29.899999618530273,2468300.0,-0.007016404600068693,1.9999999999999574,0.6666666666666886,29.905100490266307,39.75744984764614,0.5510541370203761,1.4886651005401745,0.38288996675136033,1.5592600191430712,11.386418593214708,0.75,-0.06713999227297762,-1.2605006217956571,-3.843672445564284,1.3226712019729696,-2.5520865336799723,0.031085290088658013,2.1955881236876316,56.983190814885745,1.0486205026239048,1.2915859118843134,8,0.5850009918212926,1.0350017547607457,-0.2924995422363246,1.37500095367432,5.180002212524418,4,0.06157469602914034,1.383565437775968,29.93000030517578,1.036364519104737,30.28000068664551,-1.0000000000000084,29.729999542236328,0.06157469602914034
7536,2010-08-23,29.01000022888184,30.13999938964844,28.989999771118164,29.86000061035156,3081900.0,-0.023889606355193105,-1.5842650396363693,4.722216335353574,25.722579757816447,35.63800109398382,0.7943320499637245,2.0833805513316115,1.1105863801003153,2.261640143463925,11.626342403635169,1.149999618530277,-0.46296811449994735,-1.829499721527096,-4.522933770456948,0.863934327402756,-3.1762167459920185,-0.48278269706217003,2.7733637350926585,1.3333638509116952,-47.56167246274735,1.3467170244649254,8,0.7449998855590785,1.7450008392333949,0.4899997711181605,1.835000038146969,6.109998703002933,0,0.11306448330806962,1.9999999999999574,29.71999931335449,1.383565437775968,29.93000030517578,1.036364519104737,30.28000068664551,0.11306448330806962
7537,2010-08-24,28.60000038146973,29.020000457763672,28.32999992370605,28.53000068664551,3703800.0,-0.014133052195012374,-1.936164859424639,-0.08235254518731346,20.7143069286562,33.188631890338606,0.8500745357194113,2.3815713822590077,1.5293709136472948,2.6586854607819568,11.82000007638729,0.6900005340576207,-0.8210868131080247,-2.090999603271481,-4.937972946548303,0.7559737400053415,-3.5144862749098884,-0.6675129316330697,3.056429048359849,12.50002207579623,-28.988925784533087,1.4234866716384103,8,0.8099994659423793,2.0150003433227504,0.9399995803832972,2.2449998855590785,6.629999160766598,1,0.11923069561470512,-1.5842650396363693,29.01000022888184,1.9999999999999574,29.71999931335449,1.383565437775968,29.93000030517578,0.11923069561470512
7538,2010-08-25,29.040000915527344,29.11000061035156,27.90999984741211,28.399999618530273,3592500.0,0.01538463385275679,2.076922324517986,9.14291553133515,26.033080649254572,32.04881881907666,0.3286245282241218,1.8912578520022763,1.0683096926537985,2.1921903126002498,12.576361551693935,1.2000007629394496,-1.2067680042276834,-1.5574991226196282,-4.495560207891401,1.3805619626521484,-3.0265296652555165,-0.08846857998373991,2.416842743934822,44.841304081271204,8.778429285454365,1.4690305426358876,8,0.15999889373779297,1.364999771118164,0.6824989318847656,1.8049993515014648,5.969997406005852,2,0.12982094830954005,-1.936164859424639,28.60000038146973,-1.5842650396363693,29.01000022888184,1.9999999999999574,29.71999931335449,0.12982094830954005
7539,2010-08-26,28.60000038146973,29.309999465942386,28.420000076293945,29.21999931335449,2563300.0,-0.015151533064255207,1.2250005960470054,-0.9687463678493087,25.26740473527005,31.48930319903955,0.7678539826309176,2.272949318924095,1.4858933720735585,2.6055830888388236,13.810440276499888,0.889999389648441,-1.5323819552881837,-1.8864996910095186,-4.954056335787744,1.1810569537687101,-3.420278013398633,-0.35272136862040426,2.573095773028431,30.941734336216992,-3.2194838528184384,1.5337783223891137,8,0.5999994277954066,1.8050003051757777,1.3799996376037562,1.3900003433227504,5.640001296997074,3,0.1695804306566404,2.076922324517986,29.040000915527344,-1.936164859424639,28.60000038146973,-1.5842650396363693,29.01000022888184,0.1695804306566404
7540,2010-08-27,29.1299991607666,29.21999931335449,27.85000038146973,28.82999992370605,3793800.0,0.01853142560236698,4.7083343267450815,-0.4838705707904548,28.241334604898583,31.155005861397335,0.271063228834155,1.6262836633766184,0.9346608940007322,2.0557801287370054,15.428599354676503,1.3699989318847585,-1.5668592031763922,-1.2295008659362807,-4.301064333217148,1.8420626013445869,-2.7652825995767145,0.3062808677041531,1.782049289164675,55.895167409477786,24.980116807299844,1.535781733640434,8,0.04000091552734375,1.2450017929077148,0.8500008583068848,0.8600015640258789,6.030000686645508,4,0.16065919489718428,1.2250005960470054,28.60000038146973,2.076922324517986,29.040000915527344,-1.936164859424639,28.60000038146973,0.16065919489718428
7541,2010-08-30,28.40999984741211,29.239999771118164,28.40999984741211,28.920000076293945,1888600.0,-0.024716763958037236,-2.2549002008325014,-1.7000050862759357,29.64959804309163,29.86648390267153,0.995409425695204,2.1534715325251312,1.6117271046397121,2.761167739773377,16.67922112593403,0.8299999237060547,-1.507772953657284,-1.7570002555847175,-4.809571834198195,1.2955713230287635,-3.283286044891458,-0.23071446627797698,2.1958437956730137,38.356151856399826,5.8232551328687165,1.5262857893067405,8,0.7600002288818359,1.965001106262207,1.570000171661377,1.580000877380371,6.290000915527337,0,0.22844075020500143,4.7083343267450815,29.1299991607666,1.2250005960470054,28.60000038146973,2.076922324517986,29.040000915527344,0.22844075020500143
7542,2010-08-31,28.01000022888184,28.60000038146973,27.75,28.190000534057614,3687900.0,-0.014079536102732715,-1.4285698715538437,0.35294161645852745,35.65640284674008,28.68941641172764,1.2580685403417426,2.329518761670844,1.939081961541941,3.1372154580061498,18.146112325117368,0.8500003814697301,-1.4141816657639197,-1.938999938964841,-4.951618421788677,1.0736185438589914,-3.445309180376757,-0.4326906975529248,2.3202590880417446,16.666687044330168,-18.3234004725973,1.5063092414119168,8,1.0799999237060511,2.3150005340576136,1.9699997901916468,1.960000038146969,6.9899997711181605,1,0.2538378666513408,-2.2549002008325014,28.40999984741211,4.7083343267450815,29.1299991607666,1.2250005960470054,28.60000038146973,0.2538378666513408
7543,2010-09-01,28.989999771118164,29.31999969482422,28.43000030517578,28.59000015258789,3183500.0,0.03498748783392802,-1.4722228844966847,-2.2222163353537945,48.99845119804386,30.02091769489308,0.08475140074031629,1.1144633094219216,0.9211507128781449,2.136484109503961,19.08447666422044,1.3099994659423793,-1.3025146471265252,-0.7735003471374498,-3.51782866888167,1.9708279746067703,-2.1456645080095598,0.5986638137346603,1.030628427774591,78.98089249354902,39.45373182834062,1.3721641608721098,9,-0.04500007629394531,1.335000991821289,1.0375003814697266,0.9250001907348633,5.460000991821282,2,0.21524663057551607,-1.4285698715538437,28.01000022888184,-2.2549002008325014,28.40999984741211,4.7083343267450815,29.1299991607666,0.21524663057551607
7544,2010-09-02,29.770000457763672,29.79999923706055,28.8799991607666,28.96999931335449,3144200.0,0.026905853494438414,1.1395382878636904,2.0000047683761384,54.62068896571482,32.76709419216513,-0.804984800407329,0.12424624250368765,0.10730902362802297,1.3349673264235165,19.772956880779283,0.9200000762939489,-1.3042818487470953,0.14400033950805735,-2.2751112127581194,2.563111891774234,-1.0655554366250293,1.353556115641144,-2.020000457763672,98.53664436773678,53.27524148402247,1.2095557761330882,9,-0.8250007629394531,0.5550003051757812,0.22749996185302734,-0.27500057220458984,4.75,3,0.17601604915000912,-1.4722228844966847,28.989999771118164,-1.4285698715538437,28.01000022888184,-2.2549002008325014,28.40999984741211,0.17601604915000912
7545,2010-09-03,30.35000038146973,30.459999084472656,29.6200008392334,30.270000457763672,2186600.0,0.019482697843049568,4.600038147312204,0.09999976158176596,58.35476240150374,36.392892263685944,-1.4373765873331052,-0.6422622647984255,-0.46438354386292247,0.7156885551296135,20.6907656798404,0.8399982452392578,-1.3778328567368483,0.8215002059936545,-1.280191275841414,2.923191687828723,-0.22934553492387977,1.8723459469111887,-2.5590003967285178,95.9410058980027,44.67129743381359,1.050845740917535,9,-1.245000839233402,-0.02499961853027699,-0.3524999618530309,-0.8550004959106481,4.339998245239254,4,0.1281713755553071,1.1395382878636904,29.770000457763672,-1.4722228844966847,28.989999771118164,-1.4285698715538437,28.01000022888184,0.1281713755553071
7546,2010-09-07,28.65999984741211,29.85000038146973,28.489999771118164,29.63999938964844,4148700.0,-0.05568370717680304,-1.060607461780776,-12.250005960469663,43.91354048135485,38.97058488065247,0.2209953082688756,0.7839215285031145,1.211556315910265,2.3577809557386615,21.950414289653235,1.860000610351566,-1.3993911582408032,-0.6755002975463853,-2.267684979918787,0.9166843848260164,-1.4715926387325844,0.1205920436398138,-0.7622398986816386,33.57934150701708,-17.24596281017682,0.7960923411862002,9,0.44499969482421875,1.6650009155273438,1.3375005722045898,0.8350000381469727,6.299999237060547,1,0.22679693072597584,4.600038147312204,30.35000038146973,1.1395382878636904,29.770000457763672,-1.4722228844966847,28.989999771118164,0.22679693072597584
7547,2010-09-08,28.76000022888184,29.10000038146973,28.270000457763672,28.84000015258789,3455000.0,0.003489196859809418,1.76666465335548,0.08163261334132212,40.887287590204544,40.62105231853579,0.16324460379816585,0.49923113057795376,1.0941764085045094,2.206933768087687,23.385660477600435,0.8299999237060582,-1.3592644804617002,-0.44199991226195934,-1.7093486998866219,0.8253488753627032,-1.0756743060742906,0.19167448155037192,-0.7597507147216795,22.374432802933477,-22.66686364416381,0.633674393812331,9,0.34499931335448863,1.5650005340576136,1.5800008773803675,0.8300008773803675,6.199998855590817,2,0.20653687367124718,-1.060607461780776,28.65999984741211,4.600038147312204,30.35000038146973,1.1395382878636904,29.770000457763672,0.20653687367124718
7548,2010-09-09,28.90999984741211,29.229999542236328,28.59000015258789,29.190000534057614,2763500.0,0.005215563885136332,2.555564974595084,3.500011920940435,43.73464045303984,42.672967398288,-0.007973438768136276,0.2958813269776499,0.9842759198684874,2.0083594787231682,23.64954515819986,0.6399993896484375,-1.2110905480211294,-0.2485002517700181,-1.4918112792938274,0.9948107757537912,-0.8701557655319228,0.37315526199188653,-0.8113603504394504,29.22373474773339,-12.293280940942267,0.6216555137619046,9,0.19499969482421875,1.4150009155273438,1.4800009727478063,0.6800012588500977,6.759998321533203,3,0.210653759416503,1.76666465335548,28.76000022888184,-1.060607461780776,28.65999984741211,4.600038147312204,30.35000038146973,0.210653759416503
7549,2010-09-10,28.43000030517578,29.07999992370605,27.940000534057614,29.020000457763672,2918800.0,-0.016603235723617438,2.2112700271865013,2.107138234753196,42.33056287663625,44.23843720625885,0.4977157598043931,0.7605300647381625,1.512196543615115,2.433466239311823,23.477337097670784,1.1399993896484375,-0.9904997749450786,-0.6939997673034668,-1.9793897919158425,0.5913902573089089,-1.3366947796096547,-0.051304754997278934,2.029998779296875,19.444446546902373,-19.285222450008813,0.642695012306188,9,0.6749992370605469,1.8950004577636719,2.0999999046325684,1.3000001907348633,7.220001220703125,4,0.21174816718759248,2.555564974595084,28.90999984741211,1.76666465335548,28.76000022888184,-1.060607461780776,28.65999984741211,0.21174816718759248
7550,2010-09-13,29.290000915527344,29.5,28.82999992370605,28.82999992370605,2426400.0,0.030249757338025596,-1.9130375290766084,-0.7796624963631134,51.635518131511226,46.681317216083244,-0.37682942877414405,-0.08907316965884604,0.7343096069496795,1.5231761321431634,23.270979356061233,1.0699996948242188,-0.8120709992898689,0.15650081634521484,-1.130949211921493,1.4439508446119227,-0.48722419778814086,0.8002258304785705,1.1195981979370124,70.68065389109131,26.09614873405014,0.6437250141333545,9,-0.18500137329101562,0.919998168945309,1.304999828338623,0.505000114440918,5.869998931884766,0,0.1785592140239156,2.2112700271865013,28.43000030517578,2.555564974595084,28.90999984741211,1.76666465335548,28.76000022888184,0.1785592140239156
7551,2010-09-14,29.809999465942386,30.170000076293945,28.899999618530273,29.13999938964844,2444400.0,0.01775344944217383,-1.208697180937772,1.4565187645383078,56.978081545661105,49.050392627074466,-0.756955624608274,-0.5788953196295417,0.3025482934200632,0.9392744478906785,22.566379914055364,1.2700004577636719,-0.5637982126284697,0.6384993553161671,-0.6829874440647536,1.9599861546970878,-0.02224404437429328,1.2992427550066274,0.5502076759338337,83.85647155826157,33.75886191445893,0.6607433996904596,9,-0.6099996566772496,0.35500144958496094,0.7850012779235804,-0.014998435974124646,5.780000686645504,1,0.16370342999643284,-1.9130375290766084,29.290000915527344,2.2112700271865013,28.43000030517578,2.555564974595084,28.90999984741211,0.16370342999643284
7552,2010-09-15,30.01000022888184,30.09000015258789,29.34000015258789,29.59000015258789,1628200.0,0.006709183714275202,1.5862072367447473,0.6268657141311796,55.75325917976756,49.800926847265984,-0.7190358534006549,-0.797744347289143,0.19202663656613694,0.6754057935868865,22.32972469536435,0.75,-0.3575466417904245,0.8245000839233434,-0.5274805900614936,2.1764807579081804,0.14850974693092311,1.5004904209157637,0.3018027808380097,92.82511747730443,40.32505706497416,0.675990336992419,9,-0.8100004196167028,-0.1350002288818395,0.595000267028805,-0.21499919891357777,5.890001296997067,2,0.16494497893495197,-1.208697180937772,29.809999465942386,-1.9130375290766084,29.290000915527344,2.2112700271865013,28.43000030517578,0.16494497893495197
7553,2010-09-16,31.07999992370605,31.209999084472656,29.81999969482422,29.81999969482422,7658300.0,0.03565477129834993,-1.2063478367491518,2.9999999999999662,63.68653537816878,50.808243115316436,-1.6331330033344003,-1.9022673416710951,-0.818059189273324,-0.45496394241139626,22.262148586074833,1.3899993896484375,-0.07926809642639299,1.8544998168945277,0.32986051077432776,3.3791391230147276,1.0921801638344277,2.6168194699546277,-3.1399993896484375,96.0244887340973,39.11214468945323,0.7623196530600996,9,-1.5050001144409144,-1.600000381469723,-0.40249919891357067,-1.2849988937377894,4.910001754760746,3,0.12483909814321348,1.5862072367447473,30.01000022888184,-1.208697180937772,29.809999465942386,-1.9130375290766084,29.290000915527344,0.12483909814321348
7554,2010-09-17,31.04999923706055,31.35000038146973,30.770000457763672,31.190000534057614,4184800.0,-0.0009652730604615689,1.5217333615288375,-0.11111212029009326,61.214954416370254,51.12604222807938,-1.5672872065833658,-1.8804695984762674,-0.7285474964128476,-0.47095183458248613,22.233320250481572,0.5799999237060582,0.17291971227287917,1.7684991836547894,0.0633212808012722,3.4736770865083066,0.9159102322280326,2.6210881350815463,-3.044598731994636,88.0951948447101,29.771368455744977,0.8525889514267585,9,-1.4049987792968786,-1.4999990463256871,-0.41749858856201527,-1.2549982070922887,5.760002136230465,4,0.14879223978757583,-1.2063478367491518,31.07999992370605,1.5862072367447473,30.01000022888184,-1.208697180937772,29.809999465942386,0.14879223978757583
7555,2010-09-20,31.54999923706055,31.6200008392334,30.82999992370605,31.13999938964844,3607700.0,0.016103059976993794,1.8727146622278208,-2.928543207858352,68.8249360443603,53.89397506841331,-2.1000043798297625,-2.357195752410828,-1.197461122499849,-1.0135417720754525,22.09401034452109,0.7900009155273473,0.2803696887890439,2.1769991874694874,0.1982908133801793,4.1557075615587955,1.1876450004248333,3.1663533745141414,-3.410814736938484,97.42641283981658,35.0658596253344,0.9893541870446549,9,-1.7699985504150426,-1.8649988174438512,-0.9699983596801793,-1.7549982070922887,4.4400024414062464,0,0.12995253210663305,1.5217333615288375,31.04999923706055,-1.2063478367491518,31.07999992370605,1.5862072367447473,30.01000022888184,0.12995253210663305
7556,2010-09-21,32.290000915527344,32.330001831054695,31.31999969482422,31.489999771118164,5989400.0,0.023454887364863675,1.2954516391221682,1.9512230296150876,74.65437555113682,57.64587373073912,-2.5378189372516573,-2.9922846836992605,-1.8877876440634722,-1.8096668903762918,21.910267536508538,1.0100021362304759,0.30745443883611756,2.7530008316040053,0.3938387413760758,5.112162921831935,1.5734197864900423,3.9325818767179683,-3.941967435058597,98.66217748921592,29.26083932558943,1.179581045113964,9,-2.1549997329711914,-2.2499999999999964,-1.5349998474121094,-2.494999885559082,4.270000457763672,1,0.08888197121433539,1.8727146622278208,31.54999923706055,1.5217333615288375,31.04999923706055,-1.2063478367491518,31.07999992370605,0.08888197121433539
7557,2010-09-22,32.009998321533196,32.459999084472656,31.60000038146973,32.02000045776367,5305300.0,-0.008671495387276407,-1.0722909839644543,-0.012502652402907094,68.92228419906105,60.44450081363036,-1.9537837702946312,-2.5757763216478153,-1.6170781021594145,-1.577926454046498,21.282464935574836,0.8599987030029261,0.2480510863559644,2.3024983406066823,-0.25600306867311673,4.860999749886481,1.0232476359667828,3.581749045246582,-3.3434073730175733,82.95451261451292,14.15499988175226,1.2792507046398989,9,-1.8099985122680593,-1.904998779296868,-1.2549972534179616,-2.2149972915649343,3.470001220703132,2,0.11184011305137798,1.2954516391221682,32.290000915527344,1.8727146622278208,31.54999923706055,1.5217333615288375,31.04999923706055,0.11184011305137798
7558,2010-09-23,32.810001373291016,33.380001068115234,31.440000534057614,31.6299991607666,5512800.0,0.024992286588770396,-1.4871810233417915,-117.97501906932885,68.9999876022457,63.407770227586965,-2.3941657601794617,-3.2452442263133996,-2.3937360356081996,-2.441828882013123,20.581162526919357,1.9400005340576207,0.49322499320427227,2.914001369476317,0.028010536947221,5.799992202005409,1.471005953211769,4.356996785740865,-3.764069611179689,78.16093633987921,12.580874379167028,1.4429954162645466,9,-1.705000877380371,-2.2450008392333984,-2.0550003051757812,-3.015000343322754,2.9099998474121094,3,0.09417860479284546,-1.0722909839644543,32.009998321533196,1.2954516391221682,32.290000915527344,1.8727146622278208,31.54999923706055,0.09417860479284546
7559,2010-09-24,33.450000762939446,33.689998626708984,33.040000915527344,33.09000015258789,5274100.0,0.019506228676034798,-1.8260826298243578,0.305084690969685,69.23075466808963,65.36279650942902,-2.5112806267767738,-3.6925843928401534,-3.0018273591766587,-3.120141124467004,20.15745527735035,0.8799972534179688,0.8019211547612102,3.3115007400512617,0.08863307793885866,6.534368402163665,1.7000669089950584,4.922934571107465,-3.8839806841076516,91.60846249624008,28.635004133264395,1.6114338310562017,9,-2.155001640319817,-2.730001449584954,-2.7525005340576136,-3.6549997329711843,2.1100006103515696,4,0.07593425583240987,-1.4871810233417915,32.810001373291016,-1.0722909839644543,32.009998321533196,1.2954516391221682,32.290000915527344,0.07593425583240987
7560,2010-09-27,33.810001373291016,34.060001373291016,33.200000762939446,33.43000030517578,2845300.0,0.010762349839777308,-1.0476201288822307,1.0555567329292794,88.26148616592725,68.83873035612525,-2.416850037753303,-3.883081508757634,-3.2834918419694716,-3.5031781092357583,19.41559042148916,0.8600006103515696,1.1080010905901005,3.437501239776612,-0.13742277081730947,7.0124252503705335,1.6500392344796495,5.224963245073575,-3.666624297756414,90.87591799798128,23.185272989932173,1.7874620052969608,9,-2.1100006103515625,-2.905000686645508,-3.135000228881836,-4.015000343322754,2.049999237060547,0,0.08873114102769364,-1.8260826298243578,33.450000762939446,-1.4871810233417915,32.810001373291016,-1.0722909839644543,32.009998321533196,0.08873114102769364
7561,2010-09-28,34.900001525878906,34.990001678466804,33.59999847412109,34.049999237060554,4594600.0,0.03223898575316131,1.6990285509001455,2.2368418410881707,89.76681201539614,72.61801400452842,-3.0272515518564838,-4.703065906318212,-4.306987609102386,-4.591907638098295,18.858752737002813,1.3900032043457173,1.530922696582575,4.203001308441163,0.22288643618170312,8.183116180700619,2.2129438723114347,6.193058744570891,-4.129964562703279,97.46478525141782,23.04879625523239,1.9900574361297287,9,-2.4950008392333984,-3.5300006866455043,-4.370000839233398,-5.1050004959106445,1.1800003051757812,1,0.03123209469717758,-1.0476201288822307,33.810001373291016,-1.8260826298243578,33.450000762939446,-1.4871810233417915,32.810001373291016,0.03123209469717758
7562,2010-09-29,35.11999893188477,35.31999969482422,34.65999984741211,34.779998779296875,4376700.0,0.0063036503262825505,-1.2758693264405465,0.3999991024266014,89.8587632455366,75.52603932312486,-2.733639000819238,-4.598875471762199,-4.470092932045084,-4.797207209888633,17.911100340800715,0.6599998474121094,1.8379482418436481,4.0674987792968835,-0.1642505913155503,8.299248149909314,1.9516240939906666,6.1833734646031004,-3.5903683199567347,94.84534004641563,14.105062793822668,2.1158746853062156,9,-2.0749988555908274,-3.5849990844726634,-4.864998340606697,-5.324997901916511,2.690002441406243,2,0.04100234866746799,1.6990285509001455,34.900001525878906,-1.0476201288822307,33.810001373291016,-1.8260826298243578,33.450000762939446,0.04100234866746799
7563,2010-09-30,35.22999954223633,35.70000076293945,34.68000030517578,35.279998779296875,4902800.0,0.00313213592531425,1.2921276075933632,-0.14705651359265476,95.82206147724293,79.3712734409996,-2.4507806548435767,-4.4453362290788405,-4.496571810297098,-4.916470190863635,17.87777045337381,1.0200004577636719,2.085825728154582,3.865499401092528,-0.6374189850735732,8.368417787258633,1.6140402080094773,6.116958594175578,-2.9422951137290525,82.33078016299945,-5.908419955020861,2.251459193083052,9,-1.9649991989135742,-3.5049991607666016,-5.217499256134033,-5.434998512268066,2.3400001525878906,3,0.00709622490060724,-1.2758693264405465,35.11999893188477,1.6990285509001455,34.900001525878906,-1.0476201288822307,33.810001373291016,0.00709622490060724
7564,2010-10-01,35.009998321533196,35.7400016784668,34.669998168945305,35.459999084472656,3800100.0,-0.006244712562070265,1.1188063467124065,9.000152590219109,92.18283185302954,81.96659519751842,-1.7991840240771424,-4.018679119031411,-4.229989752401117,-4.70678532028208,18.396868563033813,1.0700035095214915,2.3618294173960024,3.383498287200922,-1.333473317693418,8.100469892095262,1.025012484753752,5.741984089648092,-2.0398346261394877,71.25972071620144,-18.407363842763132,2.3584858024471695,10,-1.4799976348876882,-3.2649974822997976,-5.207498073577874,-5.214997291564934,2.9099998474121165,4,0.020280003804891145,1.2921276075933632,35.22999954223633,-1.2758693264405465,35.11999893188477,1.6990285509001455,34.900001525878906,0.020280003804891145
7565,2010-10-04,34.240001678466804,35.0,34.0,34.84999847412109,4113400.0,-0.021993621250555706,1.1978025663275358,1.3555461365658776,81.50781917478336,82.72808893347914,-0.6788734388531807,-3.1013169890380645,-3.433004975724142,-3.9604692344022467,19.352476028916776,1.009998321533196,2.472882511180586,2.419001579284675,-2.3961277418656124,7.234130900434959,0.011436918709534893,4.826566239859819,-0.7158703864584766,29.906647010904525,-57.99643674800899,2.4075646605751424,10,-0.650000572204597,-2.4950008392334055,-4.437501430511482,-4.445000648498542,3.1799964904785085,0,0.03855139106650052,1.1188063467124065,35.009998321533196,1.2921276075933632,35.22999954223633,-1.2758693264405465,35.11999893188477,0.03855139106650052
7566,2010-10-05,35.15999984741211,35.27000045776367,34.580001831054695,34.68000030517578,3729400.0,0.02686910408429921,-1.029418199565817,-0.7868886290156336,83.22579581333392,84.31736800173168,-1.2839727360975957,-3.699034748136768,-4.335400364931722,-4.881474725616091,19.583078964403256,1.029998779296868,2.666778350810617,3.0139997482299776,-1.780195887704103,7.808195384164058,0.6169019302629408,5.411097566197018,-1.192694478112088,66.66659358824548,-19.76234764061438,2.3970978179670404,10,-1.5699987411499023,-3.414999008178711,-5.3874993324279785,-5.364998817443848,2.220001220703118,1,0.01990900927125505,1.1978025663275358,34.240001678466804,1.1188063467124065,35.009998321533196,1.2921276075933632,35.22999954223633,0.01990900927125505
7567,2010-10-06,34.700000762939446,35.18000030517578,34.22999954223633,35.15999984741211,3576800.0,-0.013083022937115274,2.8000030517578125,-0.9583323399216545,75.35014132809675,85.02294063793734,-0.44954318309689967,-2.9209682344154544,-3.854398932222395,-4.4069655223841835,19.53053143446545,0.9500007629394531,2.760639358330941,2.257000637054439,-2.3876165072312077,6.901617781340086,-0.06530793508838428,4.5793092091972625,1.0400009155273509,40.22989009736197,-43.12698343765356,2.322308572142824,10,-0.3099994659423757,-2.9549999237060476,-4.927500247955315,-4.904999732971184,2.2599983215332102,2,0.03976948235658595,-1.029418199565817,35.15999984741211,1.1978025663275358,34.240001678466804,1.1188063467124065,35.009998321533196,0.03976948235658595
7568,2010-10-07,35.0,35.18000030517578,34.31999969482422,34.799999237060554,2709000.0,0.008645510964396363,2.07142321918788,-0.43478513260243584,76.65317708689936,85.84765424002731,-0.4539608203306287,-2.889471401464661,-4.1081997577708265,-4.699983470348304,19.616006292084638,0.8600006103515625,2.7527201863326525,2.252499866485593,-2.2118849800719644,6.716884713043147,0.020307443206817766,4.4846922897643715,0.7098016357421884,57.47120892901382,-24.2417479062293,2.2321924232787773,10,-0.529998779296875,-3.159998893737793,-5.292499542236328,-5.204998970031738,1.6800003051757812,3,0.08028575352260048,2.8000030517578125,34.700000762939446,-1.029418199565817,35.15999984741211,1.1978025663275358,34.240001678466804,0.08028575352260048
7569,2010-10-08,34.450000762939446,34.549999237060554,33.009998321533196,34.09999847412109,6376900.0,-0.015714263916015825,4.600011097316292,1.7500047683534543,69.43700993150918,83.75604576953643,0.2825153408466008,-1.9661500149330706,-3.514539219400586,-4.1298437884918116,18.754482596792382,1.990001678466804,2.846922946718884,1.4015006065368567,-2.627778044490931,5.4307792575646445,-0.6131387189770408,3.4161399320507506,1.2302048309326281,63.716861958726845,-15.347155882057727,2.014639325513895,10,-0.07500076293944602,-2.609999656677239,-4.81500053405761,-4.654999732971184,2.2099990844726634,4,0.09056600472535248,2.07142321918788,35.0,2.8000030517578125,34.700000762939446,-1.029418199565817,35.15999984741211,0.09056600472535248
7570,2010-10-11,34.52000045776367,35.130001068115234,34.200000762939446,34.40999984741211,2758300.0,0.0020319214303046174,-2.5094431968675552,0.3142854028838923,66.42121129892456,81.16209013437292,0.36187543740579997,-1.7120175369323007,-3.5665662541265952,-4.181486620608418,18.469439215576188,0.9300003051757884,2.898168611626083,1.2100003242492647,-2.454567215652709,4.874567864151238,-0.6222834457017186,3.0422840942002516,1.0533968452148486,66.81419066041472,-9.367170460230241,1.8322837699509864,10,-0.14500045776367188,-2.679999351501465,-4.885000228881836,-4.72499942779541,1.3999977111816406,0,0.09849355927273651,4.600011097316292,34.450000762939446,2.07142321918788,35.0,2.8000030517578125,34.700000762939446,0.09849355927273651
7571,2010-10-12,34.689998626708984,34.90999984741211,34.150001525878906,34.299999237060554,3945500.0,0.004924628235544404,-1.2029102488970467,3.545429324455477,70.05990451825116,78.96221694245232,0.17763597690343147,-1.578609209662396,-3.735266128958962,-4.318540625927902,18.842344519004765,0.7599983215332031,2.9131426283058524,1.1359985351562472,-2.1806797027847793,4.452676773097274,-0.5223405838142696,2.7943376541267604,0.7808627170117219,77.41929813150328,2.00816542788435,1.658339118970514,10,-0.3149986267089844,-2.8499975204467773,-4.974998474121094,-4.894997596740723,1.1100006103515625,1,0.07869702076420415,-2.5094431968675552,34.52000045776367,4.600011097316292,34.450000762939446,2.07142321918788,35.0,0.07869702076420415
7572,2010-10-13,34.959999084472656,35.150001525878906,34.560001373291016,34.84999847412109,2621200.0,0.007783236334745425,1.408136891601532,0.2820532884698383,67.47968437826222,75.81306393145445,-0.13124953451485766,-1.5375868451095442,-4.004350286685977,-4.559600252892295,19.302710285890427,0.5900001525878906,2.7864232477336017,1.158499050140378,-1.7594475149564701,4.076445615237226,-0.3004742324080496,2.6174723326888056,0.4124277383605488,89.8617041661027,14.187096360554492,1.458973282548425,10,-0.5849990844726562,-3.119997978210449,-5.244998931884766,-5.1649980545043945,1.5699996948242259,2,0.0692220265165111,-1.2029102488970467,34.689998626708984,-2.5094431968675552,34.52000045776367,4.600011097316292,34.450000762939446,0.0692220265165111
7573,2010-10-14,34.959999084472656,35.290000915527344,34.669998168945305,34.810001373291016,2248600.0,0.0,-1.8837060759560424,1.3636079900123963,63.70236726250355,72.64856786584045,-0.19397539406089237,-1.2985819510950662,-4.0140536675195975,-4.518869272946386,20.80213928642457,0.6200027465820384,2.512383884320826,0.9644990921020522,-1.6961812825893148,3.625179466793419,-0.3658410952436313,2.2948392794477357,-1.9500007629394602,85.52625194708288,11.376949063491722,1.3303401873456835,10,-0.8099994659423828,-3.119997978210449,-5.244998931884766,-5.1649980545043945,1.7800025939941406,3,0.0572082394844311,1.408136891601532,34.959999084472656,-1.2029102488970467,34.689998626708984,-2.5094431968675552,34.52000045776367,0.0572082394844311
7574,2010-10-15,35.66999816894531,35.709999084472656,34.700000762939446,35.2400016784668,3900700.0,0.020308898829119126,2.9607907669062983,2.8666870120291956,65.87030916681256,70.9110667538437,-0.8945829621285739,-1.7335981971521122,-4.719903108488875,-5.187427370519362,22.378049478461534,1.0099983215332102,2.223430934585437,1.4434982299804702,-0.9268024484616646,3.8137989084226085,0.2583478907594028,2.6286485692015376,-2.6143997955322362,97.43583473531828,24.352991866369393,1.1851503392210687,10,-1.3099994659423828,-3.8299970626831055,-5.954998016357422,-5.874997138977051,1.4000015258789062,4,0.028315172079537376,-1.8837060759560424,34.959999084472656,1.408136891601532,34.959999084472656,-1.2029102488970467,34.689998626708984,0.028315172079537376
7575,2010-10-18,35.650001525878906,35.75,35.139999389648445,35.72999954223633,2304100.0,-0.0005606011800644017,9.166767333184865,-0.18604341693207121,57.82883346367583,68.08918204832614,-0.7303481994097041,-1.4658451615029762,-4.6888112460041,-5.122970886472309,23.81427536456149,0.6100006103515554,1.8762415911543968,1.218501472473143,-0.8695217693211177,3.306524714267404,0.1744898515760127,2.2625130933702735,-2.488227124023446,93.75008940705243,22.770252508663845,1.0440116208971297,10,-1.2700023651123047,-3.360001564025879,-5.935001373291016,-5.8550004959106445,0.80999755859375,0,0.02833094749799736,2.9607907669062983,35.66999816894531,-1.8837060759560424,34.959999084472656,1.408136891601532,34.959999084472656,0.02833094749799736
7576,2010-10-19,35.15999984741211,36.209999084472656,34.810001373291016,35.20000076293945,3790300.0,-0.013744787026477301,-2.78378852082109,0.5000238424490964,50.39526675039911,65.31641820635973,-0.2685918202594664,-0.7903264141975086,-4.200271833039302,-4.61773215252051,24.867306938206163,1.3999977111816406,1.5872778543209165,0.5849998474121065,-1.2641589215351274,2.4341586163593405,-0.33957953706151045,1.5095792318857235,-1.8429319096679748,36.36359432834648,-30.29216022703558,0.9245793844736176,10,-0.5500011444091797,-2.6050004959106445,-5.502500534057617,-5.364998817443848,2.3600006103515625,1,0.021615424483260925,9.166767333184865,35.650001525878906,2.9607907669062983,35.66999816894531,-1.8837060759560424,34.959999084472656,0.021615424483260925
7577,2010-10-20,35.59000015258789,35.79999923706055,35.02000045776367,35.31999969482422,2368000.0,0.012229815331112226,1.2608705267056983,-6.749856952126645,53.345737032131424,62.72670264471885,-0.624770513225613,-0.9890809620116485,-4.591628572432093,-5.022016382597801,25.873983727834982,0.779998779296875,1.4403946682136137,0.8360000610351577,-0.6187391826910584,2.2907393047613738,0.10863043917205317,1.5633696828982622,-2.041497723105472,59.74035303268271,-4.728854916859127,0.7273696218631078,10,-0.9800014495849609,-2.815000534057617,-5.90749979019165,-5.794999122619629,1.5999984741210866,2,0.005900508108241276,-2.78378852082109,35.15999984741211,9.166767333184865,35.650001525878906,2.9607907669062983,35.66999816894531,0.005900508108241276
7578,2010-10-21,35.900001525878906,36.08000183105469,35.52000045776367,35.7400016784668,3301200.0,0.00871035043444568,1.1538495396691486,0.5925910227609884,58.13532785884901,61.47096019220104,-0.8869536198493222,-1.112770101877146,-4.805394832768243,-5.2908255558910895,26.326337391723865,0.5600013732910156,1.1829873948649379,0.9915014266967788,-0.23187164917093384,2.2148745025644914,0.37981488876292246,1.603187964630635,-2.138579363997266,79.47033753792606,15.204920083332311,0.6116865379338555,10,-0.720001220703125,-2.8850021362304688,-6.362501621246338,-6.085000991821289,1.3699989318847656,3,0.017548669265761374,1.2608705267056983,35.59000015258789,-2.78378852082109,35.15999984741211,9.166767333184865,35.650001525878906,0.017548669265761374
7579,2010-10-22,35.9900016784668,36.20000076293945,35.7400016784668,36.0,3563300.0,0.002506967932104809,1.2438988081392643,-0.0624895691772167,68.26724898619683,61.67607549078685,-0.8219708182046617,-1.0569113643806674,-4.774852880200829,-5.353381748677229,26.623248960511237,0.45999908447265625,1.0518240048833434,0.9545015335082994,-0.15325989936157924,2.062262966378178,0.40062081707336006,1.5083822499432387,-2.032693362777877,84.28587388045264,15.026813750955057,0.5538807164349381,10,-0.8100013732910156,-2.500001907348633,-6.4625020027160645,-6.030000686645508,0.6799964904785156,4,0.020839121006452466,1.1538495396691486,35.900001525878906,1.2608705267056983,35.59000015258789,-2.78378852082109,35.15999984741211,0.020839121006452466
7580,2010-10-25,36.810001373291016,37.060001373291016,36.15999984741211,36.22000122070313,3094600.0,0.02278409715426144,-1.5352052137564944,-59.00991987790849,67.59065406269764,61.401714329058684,-1.4337467727340538,-1.72929676761526,-5.461651911512341,-6.153344965489325,26.907083672585575,1.0699996948242188,0.8964743410680853,1.6245012283325195,0.40830348794170135,2.8406989687233377,1.0164023581371069,2.232600098527932,-2.6724777960994004,88.88888888888889,18.504557632605753,0.6080988701954108,10,-1.0,-2.8650007247924805,-7.212501049041748,-6.770000457763672,1.5900001525878906,0,0.007063252155210531,1.2438988081392643,35.9900016784668,1.1538495396691486,35.900001525878906,1.2608705267056983,35.59000015258789,0.007063252155210531
7581,2010-10-26,35.9900016784668,36.68000030517578,35.779998779296875,36.63000106811523,3504800.0,-0.022276546162239508,1.432443578402565,-1.084744447677239,62.77229786996178,60.87867138369196,-0.45812577584474923,-0.867950291077662,-4.513621779190597,-5.2905698268963555,26.443558982415848,1.0300025939941406,0.8291316103116202,0.7500015258789077,-0.5092554582204585,2.009258509978274,0.1203730338292246,1.3796300179285907,-1.5602303216652444,47.54905810678904,-25.54873937346843,0.6296284920496816,10,-0.1250019073486328,-1.8000011444091797,-6.257501125335693,-5.665000915527344,3.4699974060058594,1,0.013059110421966613,-1.5352052137564944,36.810001373291016,1.2438988081392643,35.9900016784668,1.1538495396691486,35.900001525878906,0.013059110421966613
7582,2010-10-27,36.560001373291016,36.58000183105469,35.560001373291016,35.689998626708984,3198900.0,0.015837723485443878,1.24175022636574,-1.3593805879407919,64.66167839639178,60.985261509679546,-0.8686444914417564,-1.3961168364692114,-4.968249676175944,-5.789934894554381,25.66068536860515,1.0200004577636719,0.8182155335065815,1.2480010986328125,-0.14041195231032333,2.6364141495759483,0.553794573161241,1.942207624104384,-1.8672070148405169,67.5324868343481,-7.230418042788443,0.694206525471568,10,-0.6800003051757812,-2.310000419616699,-6.472500324249268,-6.2350006103515625,3.5999984741210938,2,0.026258179661174275,1.432443578402565,35.9900016784668,-1.5352052137564944,36.810001373291016,1.2438988081392643,35.9900016784668,0.026258179661174275
7583,2010-10-28,35.47999954223633,36.18999862670898,35.40999984741211,35.779998779296875,6284500.0,-0.029540530374369323,-2.545460062595877,-0.34482562065367045,58.80341066628764,60.200050565176774,0.3272950385178248,-0.31244451165376574,-3.8007779398709545,-4.643903477212369,24.55187161016298,1.1500015258789062,0.7463837450779991,0.15549926757812216,-1.234306166281172,1.5453047014374164,-0.539403449351525,0.8504019845077693,-0.5504844823017763,4.2424018236548005,-68.94690499387833,0.6949027169296453,10,0.4550018310546875,-1.2299985885620117,-5.327499866485596,-5.154998779296875,4.3300018310546875,3,0.04819614167235331,1.24175022636574,36.560001373291016,1.432443578402565,35.9900016784668,-1.5352052137564944,36.810001373291016,0.04819614167235331
7584,2010-10-29,35.720001220703125,35.86000061035156,35.11999893188477,35.439998626708984,4311400.0,0.006764421690059308,1.642856656289782,-0.9333443535979045,59.96678298746536,60.4376005122645,0.1063120580117527,-0.5233602022922952,-3.937434147969654,-4.811498488474342,23.220334651811893,0.7400016784667898,0.6958338369700598,0.3600008010864286,-1.0322491952099284,1.7522507973827857,-0.3361241970617499,1.0561257992346071,1.3400001525878906,30.927914110429196,-41.28871554944864,0.6961249981481791,10,0.21500015258789062,-0.6850013732910156,-4.885000705718994,-5.155000686645508,3.9399986267089844,4,0.04339303426905183,-2.545460062595877,35.47999954223633,1.24175022636574,36.560001373291016,1.432443578402565,35.9900016784668,0.04339303426905183
7585,2010-11-01,35.560001373291016,35.9900016784668,35.27000045776367,35.77000045776367,3417300.0,-0.004479278889816363,1.2153831707689238,-0.7499897821555565,57.23795704944379,61.19789943438058,0.2818414537184566,-0.27341707041679086,-3.667047287265575,-4.594296406704828,22.684357329946735,0.720001220703125,0.6848124097197683,0.1340009689331083,-1.1560984551803983,1.424100393046615,-0.511048743123645,0.7790506809898616,1.4611999511718778,28.205259876022122,-41.56238846350868,0.6450497120567534,11,0.4799995422363281,-0.5250015258789062,-4.552502155303955,-4.840002059936523,4.4699974060058665,0,0.031214756827540935,1.642856656289782,35.720001220703125,-2.545460062595877,35.47999954223633,1.24175022636574,36.560001373291016,0.031214756827540935
7586,2010-11-02,35.86000061035156,35.90999984741211,35.150001525878906,35.7599983215332,2867600.0,0.00843642366352304,6.599954223807435,-0.47620345140781106,57.45034262797233,61.653966722807354,0.10234186970232173,-0.5462938978456435,-3.8280086581372217,-4.8370035911742235,21.88509532821553,0.7599983215332031,0.6074792600558823,0.3990001678466797,-0.8986733227199153,1.6966736584132747,-0.2498365774366178,1.0478369131299772,1.1231766662597664,50.68494582356775,-15.857650442151503,0.6488367452832989,11,0.22999954223632812,-0.8250007629394531,-4.557499885559082,-4.954999923706055,3.9599990844726562,1,0.07083103380634448,1.2153831707689238,35.560001373291016,1.642856656289782,35.720001220703125,-2.545460062595877,35.47999954223633,0.07083103380634448
7587,2010-11-03,36.08000183105469,36.11000061035156,35.52000045776367,35.720001220703125,2691200.0,0.006135003261534155,1.8095367847411443,3.5999237078008774,58.94570578578471,61.744008714689095,-0.0456428906862385,-0.6931459174444754,-3.890331376906815,-5.000087213762477,21.532077952405704,0.5900001525878906,0.6055242786435286,0.5500013351440458,-0.723833767618629,1.8238364379067207,-0.08691621623729162,1.1869188865253832,0.8659118786621107,89.71992270779464,24.522004342582633,0.6369175513813372,11,0.009998321533203125,-1.0450019836425781,-4.192501068115234,-4.7100009918212855,3.3999977111816406,2,0.0936806286553109,6.599954223807435,35.86000061035156,1.2153831707689238,35.560001373291016,1.642856656289782,35.720001220703125,0.0936806286553109
7588,2010-11-04,37.810001373291016,37.810001373291016,36.47000122070313,36.65999984741211,3004300.0,0.04794898709642759,1.3304319558424376,3.194443267070741,64.6978189685754,61.34740537939783,-1.6497002992455876,-2.320823083341587,-5.453483384745091,-6.6799356507885115,21.633297400407397,1.7299995422363281,0.7343084564508118,2.139500808715823,0.5348815905841064,3.74412002684754,1.3371911996499648,2.9418104177816815,-2.690002441406243,100.0,37.273870149298645,0.8023096090658579,11,-1.345001220703125,-2.4000015258789062,-5.520001411437988,-6.275001525878906,1.1599998474121165,3,0.06215282699728042,1.8095367847411443,36.08000183105469,6.599954223807435,35.86000061035156,1.2153831707689238,35.560001373291016,0.06215282699728042
7589,2010-11-05,37.56999969482422,38.13999938964844,37.36999893188477,37.810001373291016,2130000.0,-0.006347571270820751,-1.4062393829758377,-0.2086968348006077,62.79997477216108,60.81510768044932,-1.2985643228806723,-1.9342649745135034,-5.031798275129823,-6.388593605304415,23.258713610344753,0.7700004577636648,0.8180357065730277,1.7434991836547837,0.03518693680724283,3.4518114305023246,0.8893430602310133,2.597655307078554,-2.3962007141113233,80.93645143593473,21.220284516704567,0.8541561234237691,11,-0.9400005340576172,-1.9950008392333984,-5.0749993324279785,-5.844999313354492,1.6300010681152344,4,0.059622084020814814,1.3304319558424376,37.810001373291016,1.8095367847411443,36.08000183105469,6.599954223807435,35.86000061035156,0.059622084020814814
7590,2010-11-08,37.91999816894531,38.18999862670898,37.25,37.31999969482422,1843900.0,0.009315903033379813,-1.5405441629808145,-2.4999761583088294,68.74997732433356,61.47929428649063,-1.6478393805498541,-2.125457190020228,-5.209386445308752,-6.686930661885114,24.45027604598361,0.9399986267089773,0.863500367945754,1.9234977722167983,0.09047542978969858,3.756520114643898,1.0069866010032484,2.840008943430348,-2.627551171874998,91.11839752446011,27.273117827509687,0.9165111712135484,11,-1.2649993896484375,-2.319999694824226,-5.282497406005859,-6.174997329711914,1.3100013732910156,0,0.04588612242844925,-1.4062393829758377,37.56999969482422,1.3304319558424376,37.810001373291016,1.8095367847411443,36.08000183105469,0.04588612242844925
7591,2010-11-09,37.41999816894531,38.13000106811523,37.22999954223633,37.959999084472656,2196000.0,-0.013185654645138545,1.0454466638923736,-0.9000038147069669,62.314919257330715,61.218543271039394,-1.0322104827410499,-1.4866680976582742,-4.516020177015875,-6.144039096436291,25.747198239436248,0.9000015258788991,0.8432220364449989,1.2869977951049805,-0.5429642965148318,3.1169598867247927,0.3720167492950708,2.20197884091489,-1.9536980740966783,71.16101176699203,6.515730609580487,0.9149810458099069,11,-0.7649993896484375,-1.8199996948242259,-4.75249719619751,-5.674997329711914,2.2600021362304688,1,0.06974881715835024,-1.5405441629808145,37.91999816894531,-1.4062393829758377,37.56999969482422,1.3304319558424376,37.810001373291016,0.06974881715835024
7592,2010-11-10,37.38000106811523,37.540000915527344,36.650001525878906,37.290000915527344,2382800.0,-0.0010688696629407302,3.3414620530522243,-0.1666666666666535,60.33519255430743,61.38874125859715,-0.9651611533785882,-1.3239545131591797,-4.266239627988604,-6.0729229292454825,26.618674314441037,0.8899993896484375,0.7670977241881829,1.1260005950927692,-0.6974070993806549,2.9494082895661933,0.21429674785606068,2.0377044423294777,-1.7502790613549735,52.90704766382669,-9.455534714835913,0.9117038472367116,11,-0.7250022888183523,-1.7800025939941406,-4.7125000953674245,-5.635000228881829,2.4500007629394602,2,0.06527550981774288,1.0454466638923736,37.41999816894531,-1.5405441629808145,37.91999816894531,-1.4062393829758377,37.56999969482422,0.06527550981774288
7593,2010-11-11,36.959999084472656,37.06999969482422,36.04999923706055,36.18999862670898,1652500.0,-0.011236007802065795,1.0606034917907083,8.555546136566685,56.47528163307714,61.00079666366513,-0.34994379122305475,-0.7867733158134484,-3.6686025235594855,-5.61163356200921,27.142499471060212,1.3300018310546804,0.764978418427269,0.6059986114501967,-1.1361639069255745,2.348161129825968,-0.2650826477376853,1.4770798706380788,-1.17666048051548,42.52336948383937,-16.361082464461383,0.8710812591878854,11,-0.28999900817871094,-1.3600006103515696,-3.892498016357422,-5.214998245239258,2.670001983642571,3,0.06818183225611474,3.3414620530522243,37.38000106811523,1.0454466638923736,37.41999816894531,-1.5405441629808145,37.91999816894531,0.06818183225611474
7594,2010-11-12,36.68000030517578,37.27000045776367,36.11999893188477,36.52999877929688,2087300.0,-0.007575724735732092,-1.3711341827906447,0.19480706065363945,49.064740619825116,60.0926615048186,0.0900179106837129,-0.4503159693653913,-3.2357053829630473,-5.293632136621731,27.421806089445877,1.1500015258788991,0.6975136033801377,0.27549972534179545,-1.4415528389077181,1.992552289591309,-0.5830265567829613,1.1340260074665522,-0.7522620998534961,29.43931064479107,-24.590215793583823,0.8585262821247559,11,-0.010000228881835938,-1.0800018310546946,-3.5249991416931152,-4.934999465942383,2.950000762939446,4,0.06243186740661555,1.0606034917907083,36.959999084472656,3.3414620530522243,37.38000106811523,1.0454466638923736,37.41999816894531,0.06243186740661555
7595,2010-11-15,36.65999984741211,37.20000076293945,36.63000106811523,36.86000061035156,1803300.0,-0.0005452687458361583,-3.384641342781921,-1.3333248563145945,55.44713823342965,59.87008323875831,0.31565699403326164,-0.3697253204137283,-3.078584529753506,-5.217476334570428,27.684410357169853,0.5699996948242259,0.7468340318147142,0.20499935150146342,-1.4776856199664508,1.8876843229693776,-0.6363431342324901,1.046341837235417,-0.6100006103515625,29.32692660382213,-24.46803414230382,0.8413424857339564,11,0.19499969482421875,-0.48999977111816406,-3.552499294281006,-4.914999008178711,3.020000457763672,0,0.0692853498663244,-1.3711341827906447,36.68000030517578,1.0606034917907083,36.959999084472656,3.3414620530522243,37.38000106811523,0.0692853498663244
7596,2010-11-16,35.91999816894531,36.83000183105469,35.7400016784668,36.25,3363600.0,-0.020185534139303463,-2.159444487444576,1.6500028610120354,44.93668632160174,58.31352552051575,1.190229703619302,0.45337778723080646,-2.152752110609349,-4.426489300696172,27.204296403658855,1.0900001525878906,0.7574379139323852,-0.5730022430419908,-2.1644006565882776,1.018396170504296,-1.3687014498151342,0.22269696373115266,2.2700004577636648,9.999809265055875,-40.32009707623903,0.7956992067731429,11,1.0450019836425781,0.2500019073486328,-2.812497615814209,-4.174997329711914,3.660003662109375,1,0.09214926341930285,-3.384641342781921,36.65999984741211,-1.3711341827906447,36.68000030517578,1.0606034917907083,36.959999084472656,0.09214926341930285
7597,2010-11-17,35.79999923706055,36.310001373291016,35.61999893188477,35.880001068115234,2434900.0,-0.003340727672656474,-2.1363573311139543,0.2424284459240764,52.98507144016193,57.01210912846982,1.415151668074742,0.621795776309753,-1.8477092132144364,-4.257760934329447,26.64932686676258,0.6900024414062429,0.8043838957955103,-0.7035011291503892,-2.2724259037536996,0.8654236454529212,-1.4879635164520408,0.08096125815126243,2.34099945068359,10.909099316129065,-43.37051257911694,0.7844623873016551,11,1.1049995422363281,0.5750007629394531,-2.6924986839294434,-4.054998397827148,3.9300003051757812,2,0.10837992041347899,-2.159444487444576,35.91999816894531,-3.384641342781921,36.65999984741211,-1.3711341827906447,36.68000030517578,0.10837992041347899
7598,2010-11-18,36.52999877929688,37.040000915527344,36.15999984741211,36.25,2042800.0,0.020391049100376257,-2.826099215497653,-3.4999046347511853,56.923057862125766,56.359118360688115,0.5414261702816248,-0.0617520314304727,-2.385202601633864,-4.906508584392487,26.098189215511468,1.2400016784667969,0.8529412007570443,-0.005001449584952411,-1.547991710725377,1.537988811555472,-0.7764965801551611,0.7664936809852563,1.510159918212878,55.15145490107252,-1.995984866957123,0.7714951305702106,11,0.3749999999999929,-0.10000038146974077,-3.4224982261657786,-4.784997940063484,3.100002288818345,3,0.09033679611366585,-2.1363573311139543,35.79999923706055,-2.159444487444576,35.91999816894531,-3.384641342781921,36.65999984741211,0.09033679611366585
7599,2010-11-19,36.7400016784668,36.97999954223633,36.36999893188477,36.5099983215332,1890100.0,0.005748779255063452,-1.3921492363158046,0.8214441416893524,60.0,55.38689865798438,0.22496399238775666,-0.2241796803646423,-2.380815847709158,-5.026986340807042,25.422243732042116,0.6100006103515554,0.8843860193775726,0.16750144958496094,-1.3560516806274165,1.6910545797973384,-0.5942751155212278,0.9292780146911497,1.2033506284179651,70.88616763402113,9.661435847343633,0.7617765651061892,11,0.13499832153320312,-0.29500198364258523,-3.7450013160705566,-4.995000839233398,2.75,4,0.07866083989163908,-2.826099215497653,36.52999877929688,-2.1363573311139543,35.79999923706055,-2.159444487444576,35.91999816894531,0.07866083989163908
7600,2010-11-22,37.06999969482422,37.13000106811523,36.33000183105469,36.40999984741211,1695000.0,0.008981981526441585,1.0512732732439194,2.8695226722393605,60.2023526323983,55.15216903299189,-0.2662892493294535,-0.5625423962939635,-2.515893986790985,-5.253135078995246,24.13232713955036,0.7999992370605398,0.7290429071623095,0.4844995498657241,-1.0519684528779507,2.020967552609399,-0.2837344515061133,1.2527335512375615,0.7804184770605431,96.026404741334,32.085913317652164,0.7682340013718387,11,-0.48999977111816406,-0.5699996948242188,-3.9699997901916504,-5.32499885559082,2.1300010681152344,0,0.0690585755156734,-1.3921492363158046,36.7400016784668,-2.826099215497653,36.52999877929688,-2.1363573311139543,35.79999923706055,0.0690585755156734
7601,2010-11-23,36.459999084472656,36.77999877929688,36.25,36.599998474121094,1806800.0,-0.016455371334592517,1.1199951171874682,-0.21212033638701847,53.00630752980232,54.337848474713546,0.215921204810833,0.08903973351205252,-1.7308066061709155,-4.542576361136572,23.279526647256738,0.8199996948242188,0.5792560620927532,-0.14900093078612997,-1.6613064798989896,1.3633046183267297,-0.9051537053425633,0.6071518437703034,1.3012023178121055,55.629070478327044,-4.841865473894444,0.75615277455643,11,-0.0149993896484375,0.04000091552734375,-3.124999523162842,-4.709999084472656,2.1800003051757812,1,0.08831599839711557,1.0512732732439194,37.06999969482422,-1.3921492363158046,36.7400016784668,-2.826099215497653,36.52999877929688,0.08831599839711557
7602,2010-11-24,37.52000045776367,37.63999938964844,36.709999084472656,36.90999984741211,1122200.0,0.029072995060563267,1.1882399404008581,-4.35716621253406,47.43362090966664,53.33321950544571,-0.9187491097166003,-0.943739322115789,-2.6062415995220505,-5.496271930699159,22.9743319508176,1.1800003051757812,0.3639181318857254,0.8630004882812514,-0.7027523575871157,2.4287533341496186,0.0801240653470714,1.6458769112154314,0.15555284570508832,91.89196155402567,34.916664715985135,0.7828764229341827,11,-0.8900012969970703,-0.9150009155273438,-3.9375014305114746,-5.540000915527344,1.2299995422363281,2,0.05490408710442218,1.1199951171874682,36.459999084472656,1.0512732732439194,37.06999969482422,-1.3921492363158046,36.7400016784668,0.05490408710442218
7603,2010-11-26,37.18999862670898,37.540000915527344,37.150001525878906,37.18000030517578,508400.0,-0.008795357863232933,-10.143495558341055,0.016390674637905153,46.689887134172906,53.0693468959288,-0.6176425576420641,-0.5049491121515643,-2.1261972454403377,-5.082519334957247,22.86267677103814,0.3899993896484375,0.22383805685405633,0.44749870300292116,-1.0320152354996353,1.9270126415054776,-0.2922582662483606,1.187255672254203,0.45000076293946023,67.62583017728694,13.11629132004191,0.7397569692512785,11,-0.5599994659423757,-0.5349998474121023,-3.4974994659423757,-5.209999084472649,1.2900009155273509,4,0.06829795669051686,1.1882399404008581,37.52000045776367,1.1199951171874682,36.459999084472656,1.0512732732439194,37.06999969482422,0.06829795669051686
7604,2010-11-29,37.27000045776367,37.349998474121094,36.70000076293945,36.97999954223633,1841800.0,0.002151165205938943,1.8888983079583601,29.00495993897521,44.0585273050479,51.80394568166416,-0.6762684393341232,-0.48788928534503384,-2.051166213640286,-5.078093640842802,22.924407518616608,0.6499977111816406,0.10161903666582361,0.450000572204587,-0.9649716560223851,1.864972800431559,-0.25748554190889905,1.157486686318073,0.3699989318847656,73.38136011855755,22.53172768965476,0.7074861141134872,11,-0.6400012969970703,-0.6150016784667969,-3.1725006103515625,-5.290000915527344,0.6300010681152344,0,0.06332172206507036,-10.143495558341055,37.18999862670898,1.1882399404008581,37.52000045776367,1.1199951171874682,36.459999084472656,0.06332172206507036
7605,2010-11-30,36.66999816894531,36.90999984741211,36.5,36.77000045776367,2277900.0,-0.01609880014620102,1.1578878682929277,-0.344834390044987,43.267513341149936,51.61848201716951,-0.08347726576428727,0.21031807554452087,-1.316025659745435,-4.413859525214384,22.774060333775978,0.7700004577636719,0.021158135152660407,-0.20550155639648438,-1.4937884688140741,1.0827853560211054,-0.8496450126052792,0.4386418998123105,0.8892012023925773,30.21570887534991,-17.318437758176167,0.6441434562087965,11,-0.03999900817871094,-0.0149993896484375,-2.33499813079834,-4.689998626708984,1.5300025939941406,1,0.07690219935461196,1.8888983079583601,37.27000045776367,-10.143495558341055,37.18999862670898,1.1882399404008581,37.52000045776367,0.07690219935461196
7606,2010-12-01,38.400001525878906,38.540000915527344,37.27000045776367,37.290000915527344,2243100.0,0.04717762321566399,-1.208693517676952,-11.099752050352851,57.02478340073849,52.06733890167802,-1.592125953084171,-1.3909528731557046,-2.911857818889743,-6.064288618729151,23.28364171338556,1.8700027465820312,0.07171104867151712,1.3975017547607393,0.03223470117696792,2.7627688083445108,0.7148682279688572,2.0801352815526215,-2.7800025939941335,93.13728790105726,44.37088333209524,0.6826335267918847,12,-1.0500011444091797,-1.5700016021728516,-3.522500514984131,-5.995000839233398,-0.710002899169929,2,0.020833312637276835,1.1578878682929277,36.66999816894531,1.8888983079583601,37.27000045776367,-10.143495558341055,37.18999862670898,0.020833312637276835
7607,2010-12-02,39.459999084472656,39.61000061035156,38.4900016784668,38.58000183105469,3031900.0,0.02760410199149055,-1.113210399032648,0.7927898824661489,65.82276647319571,53.05619541401913,-2.3226011052126623,-2.302812482144141,-3.8135738944721993,-7.065842411579261,23.865940127684826,1.2099990844726562,0.1070327249928198,2.288499450683595,0.604465230493318,3.9725336708738723,1.446482340588453,3.1305165607787373,-3.7816001129150294,95.1768007575423,43.73615041700433,0.8420171100951404,12,-1.529998779296875,-2.094999313354492,-4.432498931884766,-7.054998397827148,-0.80999755859375,3,-0.020780530001250908,-1.208693517676952,38.400001525878906,1.1578878682929277,36.66999816894531,1.8888983079583601,37.27000045776367,-0.020780530001250908
7608,2010-12-03,40.15999984741211,40.209999084472656,39.31999969482422,39.40999984741211,2263200.0,0.01773950276686409,1.094119970200429,0.8522753873230279,70.91343078832536,54.26879883494417,-2.741873236637602,-2.9700039611101943,-4.369686118338848,-7.691079594576493,23.241314996838913,0.8899993896484375,0.3114554027315961,2.871000289916992,0.7327182508060801,5.009282329027904,1.8018592703615397,3.9401413094724447,-4.324336810302725,98.65231133695404,42.59333822436402,1.0691410195554547,12,-1.9300003051757812,-2.4950008392333984,-5.094998836517334,-7.754999160766602,-1.5999984741210938,4,-0.03510955808688754,-1.113210399032648,39.459999084472656,-1.208693517676952,38.400001525878906,1.1578878682929277,36.66999816894531,-0.03510955808688754
7609,2010-12-06,39.810001373291016,40.02999877929688,39.52999877929688,40.0,1266200.0,-0.008715101480351373,3.0000610360873594,-0.2533315022786458,68.20808203398559,55.15832432400943,-2.1351306336438256,-2.5756401763261607,-3.8975316978459915,-7.267274399652322,22.37239516791947,0.6300010681152273,0.4800739109602574,2.409001731872557,-0.007772829236593282,4.825776292981708,1.200614451317982,3.6173890124271324,-3.7118781733398336,89.21838787357824,28.547892583750937,1.2083872805545768,12,-1.5800018310546875,-2.1450023651123047,-4.71750020980835,-7.405000686645508,-0.8199996948242188,0,-0.03340873612596762,1.094119970200429,40.15999984741211,-1.113210399032648,39.459999084472656,-1.208693517676952,38.400001525878906,-0.03340873612596762
7610,2010-12-07,39.65999984741211,40.43999862670898,39.61999893188477,40.38000106811523,1562200.0,-0.003767935712243986,-1.0499914169638949,3.789507498945894,73.20097705362764,57.40217649332335,-1.7646760059683047,-2.4122769973295135,-3.636204336712254,-7.022991467648467,21.71478432388073,0.8199996948242045,0.5796301775243009,2.1720001220703153,-0.44076766801727985,4.7847679121579105,0.8656162270265142,3.4783840171141165,-3.3151640943896368,75.39434606183441,7.970892557917139,1.3063838950437978,12,-1.1900005340576172,-1.864999771118164,-4.174999237060547,-7.254999160766602,0.09000015258789062,1,-0.04437716410248671,3.0000610360873594,39.810001373291016,1.094119970200429,40.15999984741211,-1.113210399032648,39.459999084472656,-0.04437716410248671
7611,2010-12-08,40.02999877929688,40.040000915527344,39.59000015258789,39.7599983215332,1864300.0,0.009329272145948142,2.1034029175381135,-0.37500000000001354,75.45123321087446,60.51524452679088,-1.760109635695791,-2.7159644662008517,-3.9234220547831384,-7.308533716605972,21.037208388525766,0.4500007629394531,0.6655839999618962,2.411499023437507,-0.4370525406385326,5.260050587513547,0.9872232413994908,3.8357748054755234,-3.3575499963794897,78.97433389412797,4.220344546355292,1.4242757820380192,12,-1.55999946594239,-2.234998703002937,-4.4924983978271555,-7.624998092651374,2.0800018310546804,2,-0.04571566505527569,-1.0499914169638949,39.65999984741211,3.0000610360873594,39.810001373291016,1.094119970200429,40.15999984741211,-0.04571566505527569
7612,2010-12-09,39.81999969482422,40.290000915527344,39.7400016784668,40.13999938964844,2781500.0,-0.005246042739858181,-1.2916838859395365,-1.1851820455219457,71.11679914441174,63.22934586126186,-1.3293399020256231,-2.438834462248998,-3.6384674539200432,-7.021147835938486,21.240046501756172,0.5499992370605469,0.7348062028830213,2.0795000076293917,-0.930473213268769,5.089473228527552,0.5745133971803114,3.584486618078472,-2.8461469244034987,44.6428997176443,-31.244391095915432,1.5049866104490803,12,-1.3500003814697266,-1.8400001525878906,-4.257499694824219,-7.414999008178711,2.549999237060554,3,-0.053490735420374635,2.1034029175381135,40.02999877929688,-1.0499914169638949,39.65999984741211,3.0000610360873594,39.810001373291016,-0.053490735420374635
7613,2010-12-10,39.47999954223633,39.95000076293945,39.400001525878906,39.95000076293945,2389500.0,-0.008538426800442256,1.340416206739822,1.4687552154113916,67.29795364760886,65.81150434376865,-0.7044194495733862,-2.003060171879042,-3.2294633870436087,-6.592976963875287,22.08083545892855,0.5499992370605469,0.9110845712150066,1.6134998321533232,-1.4690100028750663,4.696009667181713,0.07224491463912841,3.154754749667518,-2.228855103312547,7.692138400537046,-65.98455705683524,1.5412549175141943,12,-1.010000228881836,-1.4500007629394531,-3.917499542236328,-7.07499885559082,2.1300010681152344,4,-0.021023252937717896,-1.2916838859395365,39.81999969482422,2.1034029175381135,40.02999877929688,-1.0499914169638949,39.65999984741211,-0.021023252937717896
7614,2010-12-13,38.97000122070313,39.79999923706055,38.90999984741211,39.75,2319000.0,-0.012917890766123041,1.0227321987463478,1.6595675605480011,61.72839564314807,67.8627134884351,0.08055479970111179,-1.3836444202721196,-2.6478722830499493,-6.014761631637519,22.544179114497545,0.8899993896484375,1.0553618203695265,0.98900146484376,-2.078025116164781,4.056028045852301,-0.5445118256605141,2.522514755348034,-1.463748446756533,3.921661513912919,-64.1632216168937,1.5335132905042705,12,-0.11500167846680398,-0.9400024414062571,-3.032501220703132,-6.190000534057624,3.159999847412095,0,-0.01052090927814242,1.340416206739822,39.47999954223633,-1.2916838859395365,39.81999969482422,2.1034029175381135,40.02999877929688,-0.01052090927814242
7615,2010-12-14,39.20000076293945,39.47999954223633,38.97000122070313,39.060001373291016,1680000.0,0.005901963947440914,-2.187492549412395,-0.1794866778825479,67.74611328556398,69.05397236452681,0.2762252693494105,-1.489989198155044,-2.7773072489394366,-6.180262357771149,23.032562436960518,0.509998321533196,1.2522906056506926,1.092000961303711,-1.954997205849331,4.138999128456753,-0.4314981222728136,2.6155000448802355,-1.4590483207718634,21.01454283100075,-46.636404185078746,1.5234990835765219,12,0.2649993896484375,-1.1700019836425781,-3.097501754760742,-6.255001068115234,2.6300010681152344,1,-0.005357119397589205,1.0227321987463478,38.97000122070313,1.340416206739822,39.47999954223633,-1.2916838859395365,39.81999969482422,-0.005357119397589205
7616,2010-12-15,39.22999954223633,39.52999877929688,38.790000915527344,39.09000015258789,2934600.0,0.0007652749671687165,-1.000000000000019,1.0,62.78025755184335,68.71591581770988,0.4205706307674788,-1.3273503656064065,-2.733978268120559,-6.155152040243941,24.588250977474303,0.7399978637695384,1.4813373302698096,0.9564996719360366,-1.946263676258532,3.859263020130605,-0.49488200216124767,2.407881346033321,-1.2731234053054266,29.333241780598957,-33.79518178472145,1.4513816740972838,12,0.38500022888183594,-1.2000007629394531,-3.1025009155273438,-6.260000228881836,3.8800010681152344,2,0.01325517368930429,-2.187492549412395,39.20000076293945,1.0227321987463478,38.97000122070313,1.340416206739822,39.47999954223633,0.01325517368930429
7617,2010-12-16,39.68000030517578,39.68999862670898,39.13000106811523,39.27000045776367,1682500.0,0.011470832734906455,1.6046610658174583,2.92858310626703,68.28194696283504,68.42352872598875,0.005653407298119362,-1.5513032359989296,-3.0890809490060107,-6.542716033117934,26.413732766837068,0.55999755859375,1.7991198188269806,1.2125003814697237,-1.5070577943507217,3.932058557290169,-0.14727870644050256,2.57227946937995,-1.5244743690626308,76.72409540690659,13.579440022720618,1.3597790879102238,12,-0.06500053405761719,-1.6500015258789062,-3.552501678466797,-6.710000991821289,3.9899978637695312,3,0.06123992657476918,-1.000000000000019,39.22999954223633,-2.187492549412395,39.20000076293945,1.0227321987463478,38.97000122070313,0.06123992657476918
7618,2010-12-17,39.83000183105469,40.02999877929688,39.63999938964844,39.63999938964844,2628400.0,0.003780280361019628,-3.105203983295931,0.4634207612649913,68.604658254743,68.46759275051734,-0.2191243185458589,-1.519295744685806,-3.1501561208517472,-6.618236351234323,27.69967760791004,0.3899993896484446,1.9037591297692273,1.1975017547607436,-1.4258341667552514,3.8208376762767386,-0.11416620599725746,2.5091697155187447,-1.491718079693868,83.87118606525557,21.111723459693792,1.3116679607579977,12,-0.21500205993652344,-1.8000030517578125,-3.702503204345703,-6.860002517700195,4.699996948242195,4,0.06377095114391129,1.6046610658174583,39.68000030517578,-1.000000000000019,39.22999954223633,-2.187492549412395,39.20000076293945,0.06377095114391129
7619,2010-12-20,39.63000106811523,40.0,39.38000106811523,40.0,1260900.0,-0.005021359622020438,2.351355252440936,-1.9473377770639628,72.83953015642018,68.42743198416096,-0.05290529570365976,-1.1506781213503317,-2.8439887294278137,-6.342724181458841,28.91509218034423,0.6199989318847727,1.8384107976394972,0.8530010223388587,-1.6468868558036789,3.352888900481396,-0.39694291673241366,2.102944961410131,-1.1235801267265586,67.74206449310488,0.8302608603082291,1.2499439390712692,12,-0.09000015258788352,-1.6000022888183523,-3.4950017929077077,-6.660001754760735,5.049999237060554,0,0.049962136988922934,-3.105203983295931,39.83000183105469,1.6046610658174583,39.68000030517578,-1.000000000000019,39.22999954223633,0.049962136988922934
7620,2010-12-21,39.63000106811523,39.86999893188477,39.58000183105469,39.790000915527344,886300.0,0.0,-1.2307613304576746,0.4324332683802033,62.94737400044802,67.03811429411358,-0.06437818029515086,-1.0003437703455305,-2.7378898196882986,-6.280018250411636,30.04779611099304,0.28999710083008523,1.6538375517405228,0.7250009536743107,-1.6666915701297569,3.1166934774783783,-0.4708453082277231,1.9208472155763445,-0.9688939119009348,67.74206449310488,3.9762748251835944,1.195846261902034,12,-0.09000015258788352,-1.6000022888183523,-3.4950017929077077,-6.565001487731934,4.05999755859375,1,0.0630835208836622,2.351355252440936,39.63000106811523,-3.105203983295931,39.83000183105469,1.6046610658174583,39.68000030517578,0.0630835208836622
7621,2010-12-22,39.68000030517578,39.68999862670898,39.33000183105469,39.599998474121094,958000.0,0.0012616511661105445,6.200045777066571,-0.5000119209403016,52.94119447011376,65.01860266363603,-0.18913538019554466,-0.8397965573932922,-2.684502009383799,-6.275804800031516,31.21256244267276,0.35999679565428977,1.5080333398225676,0.6140001296997042,-1.5023568308402133,2.7303570902396217,-0.44417835057025457,1.672178609969663,-0.8765818313219143,61.11118175383255,1.264200685292586,1.05817848026996,12,-0.2700004577636719,-1.6500015258789062,-3.1675004959106445,-6.615000724792488,4.400001525878906,2,0.05418350577982389,-1.2307613304576746,39.63000106811523,2.351355252440936,39.63000106811523,-3.105203983295931,39.83000183105469,0.05418350577982389
7622,2010-12-23,39.58000183105469,39.709999084472656,39.41999816894531,39.54999923706055,634100.0,-0.002520122816330961,1.0000263085200143,0.3750238413122258,40.764349781505054,62.070424456291164,-0.14165755693599635,-0.6087667473640437,-2.488851115405417,-6.123381142913203,31.62657681979001,0.29000091552734375,1.3270851572338884,0.4110015869140611,-1.585679581419491,2.407682755247613,-0.587338997252715,1.4093421710808371,-0.6456569449724086,35.71444141689337,-18.429805786267117,0.9983405841667748,12,-0.17000198364257812,-1.5500030517578125,-3.0125017166137695,-6.515002250671394,5.509998321533203,3,0.08918642283960732,6.200045777066571,39.68000030517578,-1.2307613304576746,39.63000106811523,2.351355252440936,39.63000106811523,0.08918642283960732
7623,2010-12-27,39.72999954223633,39.97000122070313,39.08000183105469,39.41999816894531,649100.0,0.0037897348216884286,1.2531495207513235,10.33248569612206,48.639422241021826,60.616094078277136,-0.28213267891569416,-0.5889109435318858,-2.5394812745321786,-6.22481839922763,31.873011250443607,0.8899993896484446,1.0814045991397094,0.4339992523193388,-1.3437987408240417,2.2117972454627193,-0.45489974425235147,1.322898248891029,-0.6752023569039167,70.65206574560894,20.07926735180596,0.8888989965716918,12,-0.31999969482421875,-1.4300003051757812,-3.0900001525878906,-6.6649999618530344,5.430000305175781,0,0.09916935998250986,1.0000263085200143,39.58000183105469,6.200045777066571,39.68000030517578,-1.2307613304576746,39.63000106811523,0.09916935998250986
7624,2010-12-28,39.63000106811523,39.84000015258789,39.150001525878906,39.72000122070313,703400.0,-0.002516951303127901,3.1818349960118835,-0.2903217867471079,49.48098849779685,58.58663576852523,-0.08791269163943127,-0.3194185367702076,-2.3621173901614867,-6.073473869516349,32.77224163396698,0.6899986267089844,0.8961152729183439,0.2160007476806598,-1.2877551221980994,1.719756617559419,-0.5358771872587198,0.9678786826200394,0.80999755859375,61.797709465597826,13.771280220158324,0.751877934939378,12,-0.2200012207031179,-1.285001754760735,-2.9625024795532156,-6.565001487731934,5.25999832153321,1,0.12364364317728982,1.2531495207513235,39.72999954223633,1.0000263085200143,39.58000183105469,6.200045777066571,39.68000030517578,0.12364364317728982
7625,2010-12-29,39.4900016784668,39.77000045776367,39.18000030517578,39.7400016784668,793000.0,-0.003532661768234635,2.8064825753101004,2.7777730682825266,39.8496488603916,56.03879035836392,0.10901330650216323,0.04498731418135549,-2.144139638036407,-5.878908446391179,33.992652983196315,0.5900001525878906,0.7595282918210557,-0.0649988174438505,-0.835466284742175,0.705468649854474,-0.4502325510930163,0.3202349162053153,0.924197006225576,46.06743017813326,1.874914671133503,0.38523373364916325,12,0.06499862670898438,-1.1450023651123047,-2.8300018310546875,-6.425002098083503,6.13999938964843,2,0.13142563702495358,3.1818349960118835,39.63000106811523,1.2531495207513235,39.72999954223633,1.0000263085200143,39.58000183105469,0.13142563702495358
7626,2010-12-30,39.20000076293945,39.5,39.02000045776367,39.5,919000.0,-0.007343654170708147,2.2000050862759557,1.1999969482421875,38.686126305736124,52.750365840908486,0.44065049830829395,0.41950331921728434,-1.7621258156470816,-5.5389866656245275,33.76543679721688,0.4799995422363281,0.7037757180348336,-0.3949996948242216,-0.9716867506972164,0.18168736104877325,-0.683343222760719,-0.10665616688772417,1.1889139785766503,18.947385328284412,-24.14766271392299,0.28834352793649565,12,0.3249988555908203,-0.8550014495849609,-2.660000801086426,-6.1350011825561594,6.959999084472656,3,0.11454075960157795,2.8064825753101004,39.4900016784668,3.1818349960118835,39.63000106811523,1.2531495207513235,39.72999954223633,0.11454075960157795
7627,2010-12-31,38.63999938964844,39.18999862670898,38.43000030517578,39.13999938964844,1541000.0,-0.01428574904060853,1.533334181046029,1.6666709052299633,35.81078555825478,49.10660220796536,0.9360491853208046,0.9643660965767964,-1.1285840094747073,-4.914409806733289,32.50549969356417,0.7700004577636719,0.5630134160219882,-0.9140010833740249,-1.63070105088444,-0.19730111586360977,-1.2723510671292289,-0.5556510996188209,1.6941587805175686,13.636296079781557,-32.53508021642392,0.3583499837552062,12,0.5750007629394531,-0.1700000762939453,-2.167499542236328,-5.130000114440925,7.560001373291016,4,0.1407868148896403,2.2000050862759557,39.20000076293945,2.8064825753101004,39.4900016784668,3.1818349960118835,39.63000106811523,0.1407868148896403
7628,2011-01-03,38.75,39.400001525878906,38.060001373291016,38.58000183105469,2017500.0,0.002846806731084728,-1.214877961121585,-0.339996337890625,45.70309706029599,46.09144297506266,0.7339188883269827,0.7834853695876944,-1.1722435256371497,-4.932193910916851,30.86826857766491,1.3400001525878906,0.4821984304918132,-0.7335004806518555,-1.4761353412259623,0.009134379922251412,-1.1048179109389054,-0.3621830503648056,1.4699086982665932,38.76399437653231,-12.224927669733688,0.3713174302870523,1,0.2650012969970703,-0.2800006866455078,-2.132500648498535,-5.205000877380371,7.430000305175781,0,0.16361290716355836,1.533334181046029,38.63999938964844,2.2000050862759557,39.20000076293945,2.8064825753101004,39.4900016784668,0.16361290716355836
7629,2011-01-04,38.47999954223633,39.0,38.2599983215332,38.70000076293945,1712600.0,-0.006967753748739924,-1.242416886299533,-1.29413876671753,36.15381455278525,43.114380814211245,0.920429579773554,1.0000074539672568,-0.8405730107618581,-4.560072470570958,29.142559457852492,0.7400016784667969,0.3061110393777824,-0.9370008468627944,-1.7869695278512694,-0.08703216587431939,-1.3619851873570283,-0.5120165063685604,1.5671165700322192,24.561309579579984,-28.970847113037593,0.42498434049423606,1,0.5350017547607422,-0.010000228881835938,-1.8375005722045898,-4.715000152587891,7.689998626708984,1,0.1735966835925684,-1.214877961121585,38.75,1.533334181046029,38.63999938964844,2.2000050862759557,39.20000076293945,0.1735966835925684
7630,2011-01-05,37.900001525878906,38.20000076293945,37.459999084472656,38.13999938964844,3168900.0,-0.015072713702109164,3.1111134658585176,1.0908933277847135,28.88890503576745,40.44190421039499,1.3736768287816759,1.5192847287355704,-0.23080814739616073,-3.879970029133375,27.45346745944203,1.0200004577636719,0.08754696163455833,-1.4289989471435547,-2.5069091292549714,-0.35108876503213793,-1.9679540381992595,-0.8900438560878499,1.988145407271439,21.568737447968676,-33.57759660353331,0.5389550910557073,1,0.8149986267089844,0.5699977874755859,-1.257502555847168,-3.8950023651123047,9.029998779296875,2,0.1844326538878005,-1.242416886299533,38.47999954223633,-1.214877961121585,38.75,1.533334181046029,38.63999938964844,0.1844326538878005
7631,2011-01-06,38.20000076293945,38.54999923706055,37.83000183105469,37.91999816894531,1725000.0,0.007915546833308307,-2.1304556951527966,-1.1666878596178911,25.33330959740917,38.727344189939885,0.9405732059727754,1.1332599719386707,-0.4705057067378533,-4.076305704581692,25.529851911269496,0.7199974060058594,-0.1483169083872511,-1.0374998092651353,-2.1739556385220524,0.09895601999178183,-1.6057277238935939,-0.46927189463667673,1.445331385343124,38.144368412773325,-13.682940704537451,0.5682279146284571,1,0.5149993896484375,0.654998779296875,-1.5575017929077148,-3.720001220703125,9.979999542236328,3,0.19450262190528922,3.1111134658585176,37.900001525878906,-1.242416886299533,38.47999954223633,-1.214877961121585,38.75,0.19450262190528922
7632,2011-01-07,37.68999862670898,38.09000015258789,36.900001525878906,38.04999923706055,1972800.0,-0.013350840995931756,4.409054653904841,-1.2857045544338888,18.15468385098606,35.340151035491466,1.2899348502195593,1.5552440685301008,0.07673952260665118,-3.4754108973334468,23.71272334559039,1.2999992370605469,-0.30301162595521447,-1.4410018920898509,-2.735800239506723,-0.14620354467297858,-2.088401065798287,-0.7936027183814147,1.7368002151926092,31.59988403320284,-15.505955177573938,0.6473991737084355,1,0.6800022125244212,0.980001449584968,-0.5999984741210866,-3.004998207092278,10.55000305175782,4,0.22472808515044296,-2.1304556951527966,38.20000076293945,3.1111134658585176,37.900001525878906,-1.242416886299533,38.47999954223633,0.22472808515044296
7633,2011-01-10,38.650001525878906,38.68999862670898,37.34000015258789,37.4900016784668,2372500.0,0.02547102505038623,1.1774273435120746,-3.222216335353643,38.1067985885618,34.07635215668758,0.17949976907599563,0.5585064848346804,-0.7992800801684794,-4.346797945182047,22.015430817024846,1.3499984741210866,-0.3865463537227072,-0.4394990921020536,-1.740389717361765,0.8613915331576578,-1.0899444047319093,0.2109462205278021,0.473581638099958,83.33339388412759,37.233544864547504,0.650445312629856,1,-0.3150005340576172,0.019998550415039062,-1.0025014877319336,-3.1850013732910156,10.169998168945312,0,0.19534279272939448,4.409054653904841,37.68999862670898,-2.1304556951527966,38.20000076293945,3.1111134658585176,37.900001525878906,0.19534279272939448
7634,2011-01-11,38.560001373291016,38.95000076293945,38.459999084472656,38.72999954223633,1694700.0,-0.002328593765452469,-1.648638060086191,-0.1465501649199078,37.292162381096645,33.79218699232147,0.113717435611278,0.6495166186183425,-0.6323480423550052,-4.162217134000912,20.808445320637098,0.4900016784667969,-0.4229141287103175,-0.5089992523193345,-1.8305762481171612,0.8125777434784922,-1.1697877502182479,0.15178924557957885,-1.6599998474121094,80.97563244912959,36.0596082826672,0.6607884978989121,1,-0.3600006103515625,0.10999870300292969,-0.6125020980834961,-2.735001564025879,10.969997406005866,1,0.19761407314582824,1.1774273435120746,38.650001525878906,4.409054653904841,37.68999862670898,-2.1304556951527966,38.20000076293945,0.19761407314582824
7635,2011-01-12,38.9900016784668,39.06999969482422,38.63000106811523,38.88999938964844,1519100.0,0.011151459799314978,2.3846266707748836,-0.5882550937976843,42.48367534018541,34.21413688503806,-0.44104742726428015,0.21394618097019702,-0.9736755899154588,-4.490823031191439,19.481559833244436,0.5099983215332031,-0.4988540123353431,-0.06849899291992045,-1.3890301585419138,1.252032172702073,-0.7287645757309136,0.5917665898910727,-2.0490001678466783,96.31345235667625,51.23820729977447,0.6602655828109957,1,-0.8400001525878906,-0.32000160217285156,-1.0425024032592773,-3.16500186920166,10.89999771118164,2,0.18414968405717835,-1.648638060086191,38.560001373291016,1.1774273435120746,38.650001525878906,4.409054653904841,37.68999862670898,0.18414968405717835
7636,2011-01-13,39.75,40.11999893188477,39.2599983215332,39.58000183105469,3507900.0,0.0194921335936471,-1.1234446966628853,1.699942780850658,51.61903018043155,35.970608509724364,-1.2458368420218235,-0.532393656530715,-1.644013018497958,-5.132641554545067,18.4514676181906,1.1299972534179759,-0.5595838854066386,0.6654993057250991,-0.6892818257159448,2.020280437166143,-0.011891259995422843,1.342889871445621,-2.7238385620117143,88.50934068472667,40.504712305241355,0.6773905657205231,1,-1.239999771118164,-1.154998779296875,-1.6175003051757812,-3.0250015258789134,7.819999694824219,3,0.18062893849498818,2.3846266707748836,38.9900016784668,-1.648638060086191,38.560001373291016,1.1774273435120746,38.650001525878906,0.18062893849498818
7637,2011-01-14,42.11000061035156,42.75,41.27999877929688,41.84000015258789,7352000.0,0.059371084537146235,-1.1151047941577747,1.5882550937976843,65.95174358699012,38.22045812380149,-3.4216805894527837,-2.846976454850534,-3.892173091227093,-7.352992765106265,17.941831491011577,3.0,-0.5224227803956438,2.9039999008178725,0.9998721699489153,4.80812763168683,1.9519360353833903,3.8560637662523547,-4.898208922729488,88.17006640111859,41.252653916154856,0.95206386543448,1,-2.2849998474121094,-2.2849998474121094,-3.9775009155273438,-5.385002136230476,5.0,4,0.14414627420670434,-1.1234446966628853,39.75,2.3846266707748836,38.9900016784668,-1.648638060086191,38.560001373291016,0.14414627420670434
7638,2011-01-18,42.36999893188477,42.95000076293945,41.97999954223633,42.29999923706055,3104600.0,0.006174265442050242,-1.7324013281610986,0.2592576894276814,67.9789821269984,41.75658785426962,-3.4801566798101007,-3.064021781489757,-4.090775351060863,-7.4774376149700785,17.17277560657762,0.970001220703125,-0.44584377764597605,3.036998367309579,0.6740824808308474,5.39991425378831,1.8555404240702131,4.2184563105489445,-4.715150579272461,87.08236939339555,40.310287346248586,1.1814579432393646,1,-2.444997787475593,-2.444997787475593,-4.144999504089363,-5.645000457763686,5.409999847412109,1,0.138541489132884,-1.1151047941577747,42.11000061035156,-1.1234446966628853,39.75,2.3846266707748836,38.9900016784668,0.138541489132884
7639,2011-01-19,41.61000061035156,42.34000015258789,41.47999954223633,42.34000015258789,2266200.0,-0.017937180568614264,1.3561675332479817,-10.428610354222375,62.86406856824344,45.53160602454473,-2.491482136544384,-2.264166156368681,-3.2692092057589974,-6.577903455349009,16.558084691053622,0.8899993896484446,-0.32088178104539367,2.178000068664552,-0.39397498897106686,4.749975126300171,0.8920125398467462,3.463987597482358,-3.4256370167065384,68.98147575812703,21.206494866007816,1.285987528817809,1,-1.6849994659423828,-1.6849994659423828,-3.360001564025879,-4.885002136230476,7.349998474121094,2,0.1732756303463976,-1.7324013281610986,42.36999893188477,-1.1151047941577747,42.11000061035156,-1.1234446966628853,39.75,0.1732756303463976
7640,2011-01-20,42.13000106811523,42.88000106811523,40.88000106811523,41.65999984741211,3222600.0,0.012497006732422378,1.030455594627685,-0.6438376923679782,67.29633933236043,50.19416488398376,-2.6243331561144316,-2.7270890229898725,-3.731613217042728,-6.962390271674913,15.679772301456923,2.0,-0.21629554819746488,2.573000526428217,-0.2683859843911378,5.414387037247572,1.1523072710185431,3.993693781837891,-3.4690737575407624,77.77780075094675,25.26757038534636,1.4206932554096772,1,-2.2049999237060476,-2.2049999237060476,-3.6875019073486257,-5.405002593994141,6.6899986267089915,3,0.1756467487199309,1.3561675332479817,41.61000061035156,-1.7324013281610986,42.36999893188477,-1.1151047941577747,42.11000061035156,0.1756467487199309
7641,2011-01-21,41.83000183105469,42.45000076293945,41.72000122070313,42.22999954223633,1861300.0,-0.007120798230588865,-1.354841289862148,-0.8510567495617296,69.42754444053111,55.891149393933205,-1.9615454884290813,-2.3797704306566345,-3.3601970763410804,-6.515749776735845,15.150587337680976,0.729999542236321,-0.0515638798165341,2.165501213073732,-0.8526647613986569,5.183667187546121,0.656418225837534,3.67458420030993,-2.7401671752437267,45.89376342976367,-11.057310527127115,1.5090829872361962,1,-1.6850013732910156,-1.9050006866455078,-3.0825023651123047,-5.105003356933601,6.119998931884766,4,0.19268460927032494,1.030455594627685,42.13000106811523,1.3561675332479817,41.61000061035156,-1.7324013281610986,42.36999893188477,0.19268460927032494
7642,2011-01-24,43.11000061035156,43.38000106811523,41.97000122070313,42.15999984741211,4527000.0,0.030600017290618453,-1.1203036847736,-2.375015497296318,73.2409482250265,59.79494379798484,-2.6729542466394562,-3.5645049576466903,-4.551143369123508,-7.63378858328565,14.79675380703632,1.5499992370605398,0.25068680688080036,3.2690000534057617,-0.11861153708997563,6.656611643901499,1.575194258157893,4.96280584865363,-3.634149343827751,89.19998168945341,28.711228436700843,1.693805795247868,1,-2.190000534057617,-2.969999313354492,-4.287501335144043,-6.385002136230476,6.569999694824219,0,0.10345625194451347,-1.354841289862148,41.83000183105469,1.030455594627685,42.13000106811523,1.3561675332479817,41.61000061035156,0.10345625194451347
7643,2011-01-25,43.66999816894531,43.75,42.72000122070313,42.959999084472656,4498900.0,0.012989968700192644,1.36780581059867,0.7473668571336789,76.83558250697945,64.18865714530514,-2.7334291731026426,-4.020316905959589,-5.00020516047514,-8.042573359455403,15.049439058643468,1.029998779296868,0.5869511469597839,3.631997680664064,-0.16227238704252045,7.426267748370648,1.7348626468107682,5.52913271451736,-3.7256489262305337,97.2124787167726,30.849858160080345,1.897135033853293,1,-2.4799976348876953,-3.3449974060058594,-4.847498893737793,-6.944999694824226,7.480003356933587,1,0.07877267198633664,-1.1203036847736,43.11000061035156,-1.354841289862148,41.83000183105469,1.030455594627685,42.13000106811523,0.07877267198633664
7644,2011-01-26,44.52999877929688,44.61999893188477,43.25,43.65999984741211,3799700.0,0.019693167996584382,1.6095236711219723,1.2253521883495873,83.31657933115872,68.72564647763552,-2.969839004088165,-4.737282796617848,-5.727962887596291,-8.757279570722723,15.49242208330725,1.3699989318847727,1.0647126861087202,4.2469984054565515,-0.037475194537009315,8.531472005450112,2.104761605459771,6.389235205453332,-4.052858430562175,97.59357743329888,24.50877508418685,2.142236799996781,1,-2.5900001525878977,-3.769998550415046,-5.707499504089363,-7.8050003051757955,6.680000305175774,2,0.07298450682893365,1.36780581059867,43.66999816894531,-1.1203036847736,43.11000061035156,-1.354841289862148,41.83000183105469,0.07298450682893365
7645,2011-01-27,44.68000030517578,45.0,44.36000061035156,44.45000076293945,2624400.0,0.003368549966110468,-2.1219494040696323,0.26436761449586527,83.06122472811516,72.21922364960037,-2.489647130778721,-4.720551681576012,-5.740607164450822,-8.768900333566783,16.03056597130646,0.6399993896484375,1.447064316922777,4.137500000000003,-0.554090434315988,8.829090434315994,1.7917047828420039,6.483295217158002,-3.540002583137067,90.24390811228238,12.213125382838513,2.345795217157996,1,-1.739999771118164,-3.729999542236328,-5.895000457763672,-7.955001831054695,4.569999694824219,3,0.09579227283042502,1.6095236711219723,44.52999877929688,1.36780581059867,43.66999816894531,-1.1203036847736,43.11000061035156,0.09579227283042502
7646,2011-01-28,43.68999862670898,45.9900016784668,43.02000045776367,45.2599983215332,4161600.0,-0.022157602321057346,-1.0412407352544053,-6.826099215497684,79.18288284276613,73.68935023357547,-0.9856317493508584,-3.5594165416303554,-4.5980640183134724,-7.617885344823378,16.366073912784383,2.970001220703125,1.8596704995387583,2.9229984283447195,-1.9251978816962634,7.771194738385702,0.4989002733242316,5.347096583365207,-1.8552004946372307,42.786000252414986,-39.41943760162898,2.424098155020491,1,-0.25499725341796164,-2.2449970245361257,-4.904998779296868,-6.965000152587891,6.1000022888183665,4,0.11741820163343109,-2.1219494040696323,44.68000030517578,1.6095236711219723,44.52999877929688,1.36780581059867,43.66999816894531,0.11741820163343109
7647,2011-01-31,44.08000183105469,44.36000061035156,43.0099983215332,43.54999923706055,2804000.0,0.008926601432925896,1.4770680730881895,-0.33758133567884463,77.96086929533769,74.7984488078354,-1.192172638254391,-3.711249679825073,-4.823980292964471,-7.844569471321307,17.650719775530213,1.3500022888183594,2.268755586081703,3.04100151062012,-1.9139736922092538,7.995976713449494,0.5635139092054331,5.518489112034807,-1.4141629897039323,41.590226910293836,-38.80065353946745,2.477487601414687,1,-0.6450004577636719,-2.635000228881836,-5.360002517700195,-6.785001754760742,3.4199981689453125,0,0.08779489045207622,-1.0412407352544053,43.68999862670898,-2.1219494040696323,44.68000030517578,1.6095236711219723,44.52999877929688,0.08779489045207622
7648,2011-02-01,45.09000015258789,45.27999877929688,44.290000915527344,44.290000915527344,2979600.0,0.022912846632906714,-1.474997019764937,1.5094251351331898,80.71495986133586,76.78188117373456,-1.9844494519484783,-4.450075213962762,-5.678305966675325,-8.686112642721383,19.122776396871764,1.1999969482421946,2.63376857343183,3.733999824523927,-1.4119183036631568,8.879917952711011,1.1610407604303816,6.306958888617473,-2.0800018310546875,69.79864053559314,-10.083773722743416,2.572959064093542,2,-1.654998779296875,-3.644998550415039,-6.370000839233398,-7.795000076293945,0.6800003051757812,1,0.10179641022521602,1.4770680730881895,44.08000183105469,-1.0412407352544053,43.68999862670898,-2.1219494040696323,44.68000030517578,0.10179641022521602
7649,2011-02-02,45.15999984741211,45.43000030517578,44.63000106811523,44.72999954223633,2119200.0,0.0015524438808458552,-1.5396911898273948,0.5375008940705243,80.03894929756798,78.19772672542427,-1.6739596761308277,-4.209805376446631,-5.595380035232438,-8.577875728569232,20.705039169615265,0.799999237060554,2.7145415027619464,3.4699995040893583,-1.7564546664344505,8.696453674613167,0.8567724188274539,6.083226589351263,-2.1500015258789062,72.14762093728798,-5.422718386776722,2.6132270852619053,2,-1.3049983978271484,-3.714998245239258,-6.305000305175781,-7.659999847412109,0.9700012207031179,2,0.13263954160110658,-1.474997019764937,45.09000015258789,1.4770680730881895,44.08000183105469,-1.0412407352544053,43.68999862670898,0.13263954160110658
7650,2011-02-03,44.88999938964844,45.15999984741211,44.2599983215332,44.97999954223633,1234400.0,-0.005978752406464949,3.0,-0.2093025318926208,76.27811876893693,78.95890165080272,-1.0854254947720037,-3.5724424383073625,-5.183076834989336,-8.143130965708963,21.2110119944208,0.9000015258789062,2.7603041747304857,2.850499153137207,-2.2419733005983886,7.942971606872803,0.3042629262694092,5.396735380005005,-1.2840003967285156,63.08721309796592,-12.558292755416751,2.5462362268677983,2,-0.9099979400634766,-3.444997787475586,-6.012499809265137,-7.335000991821296,0.9599990844726562,3,0.1407885894576688,-1.5396911898273948,45.15999984741211,-1.474997019764937,45.09000015258789,1.4770680730881895,44.08000183105469,0.1407885894576688
7651,2011-02-04,45.63000106811523,45.93000030517578,44.709999084472656,44.900001525878906,1956500.0,0.01648477809151916,-1.1981916345053456,-8.111092273131781,71.56863065922732,78.77308858793613,-1.374225608841023,-3.928692734067262,-5.74957776098897,-8.7207156428857,22.443359639757183,1.220001220703125,2.9377963119938215,3.2190008163452077,-1.7772663023136204,8.215267935004036,0.7208672570157901,5.717134375674625,-1.547201538085929,89.7260605047152,15.017729469628918,2.4981335593294154,2,-1.2749996185302663,-4.184999465942376,-6.6800012588500906,-8.060001373291016,-0.04999923706053977,4,0.07933374637622603,3.0,44.88999938964844,-1.5396911898273948,45.15999984741211,-1.474997019764937,45.09000015258789,0.07933374637622603
7652,2011-02-07,46.15999984741211,46.47999954223633,45.61000061035156,45.65999984741211,3432200.0,0.011615138437224948,-1.9000038147069669,0.6849319363520041,72.47924542304216,78.28905113416532,-1.593675933168882,-3.996507881238365,-6.130512186668383,-9.086760056297393,22.83825203271803,0.8699989318847656,3.0629396504454647,3.3254995346069336,-1.4152054965720566,8.066204565785924,0.9551470190174385,5.695852050196429,-1.9000015258789062,85.58560725823081,11.928521649022386,2.3703525155894947,2,-1.4150009155273438,-4.469999313354492,-7.225000381469727,-8.53499984741211,-1.7700004577636719,0,0.07863953813073388,-1.1981916345053456,45.63000106811523,3.0,44.88999938964844,-1.5396911898273948,45.15999984741211,0.07863953813073388
7653,2011-02-08,46.20000076293945,46.20000076293945,45.36999893188477,46.099998474121094,2397700.0,0.0008665709631623386,15.599656685103806,0.20000457763671875,79.76652676150135,77.89460084864784,-1.382432411724416,-3.627883819261612,-6.007271977394957,-8.977994349722813,24.008388323813897,0.8300018310546804,3.220607999290678,2.9880004882812514,-1.5476892967378575,7.52369027330036,0.7201555957717005,5.255845380790802,-1.496002197265625,87.38744930923087,12.596174833373283,2.2678448925095545,2,-1.4550018310546875,-4.510000228881836,-7.357501029968262,-8.575000762939453,-1.049999237060554,1,0.028138511160012314,-1.9000038147069669,46.15999984741211,-1.1981916345053456,45.63000106811523,3.0,44.88999938964844,0.028138511160012314
7654,2011-02-09,46.18000030517578,46.22999954223633,45.61000061035156,46.04999923706055,2187800.0,-0.00043291033405601365,4.3913057900585475,1.2999809269502194,78.08597509389921,77.34179533373495,-1.2334789660431937,-3.170283910592204,-5.823476216245453,-8.807354237988008,25.58879374106,0.6199989318847656,3.2306688073259124,2.5870000839233427,-1.5674901917304709,6.741490359577156,0.5097549460964359,4.6642452217502495,-1.1208015441894545,86.48652828373085,11.574304909455066,2.0772451378269055,2,-1.4350013732910156,-4.489999771118164,-7.4375,-8.450000762939453,-1.4000015258788991,2,-0.008878298932496032,15.599656685103806,46.20000076293945,-1.9000038147069669,46.15999984741211,-1.1981916345053456,45.63000106811523,-0.008878298932496032
7655,2011-02-10,46.16999816894531,46.25,45.09000015258789,45.7599983215332,2932400.0,-0.00021659021577247195,3.0701498430629823,3.1538190674608995,81.35832876709301,77.58351154754905,-1.1062250992865117,-2.7350201651356443,-5.6270750715489015,-8.65322486056241,27.20627269112022,1.1599998474121094,3.158714325719089,2.2179981231689467,-1.4772251162164451,5.913221362554339,0.37038650347625435,4.065609742861639,0.3100013732910156,82.48580264873544,3.741712857686082,1.8476116196926948,2,-1.4249992370605469,-4.479997634887695,-7.427497863769531,-8.389999389648438,-0.20999908447265625,3,-0.000866300680449017,4.3913057900585475,46.18000030517578,15.599656685103806,46.20000076293945,-1.9000038147069669,46.15999984741211,-0.000866300680449017
7656,2011-02-11,46.93000030517578,46.959999084472656,45.93999862670898,46.06999969482422,2614600.0,0.016460952271418083,1.2173967127195684,2.0975632449129598,79.8437049240518,77.79271550629507,-1.5179267528700962,-3.087850169488206,-6.243775476047496,-9.275032888887829,28.76399857116332,1.020000457763679,2.95577608669025,2.619000244140622,-0.7368670824008703,5.974867570682115,0.9410665808698724,4.296933907411372,-1.8400001525878906,98.39578628707348,20.107869948091533,1.6779336632707471,2,-1.3200016021728516,-5.0,-8.33750057220459,-9.150001525878906,-1.3699989318847585,4,-0.023013036949321664,3.0701498430629823,46.16999816894531,4.3913057900585475,46.18000030517578,15.599656685103806,46.20000076293945,-0.023013036949321664
7657,2011-02-14,48.18000030517578,48.43000030517578,47.06000137329102,47.13000106811523,2833100.0,0.026635414273844304,-1.3025218704219728,1.2209284789127317,81.80532270456746,77.91386693332079,-2.374929821374245,-4.068372165624375,-7.367166181485267,-10.373696275024301,28.65878247021969,1.5,2.782907979099228,3.565500259399414,-0.04081833822301917,7.171818857021847,1.7623409605881974,5.368659558210631,-3.0900001525878906,92.51497040183379,15.934292358105964,1.803159298811217,2,-1.835000991821289,-5.5149993896484375,-9.395000457763672,-10.400001525878906,-2.0600013732910085,0,-0.05396426852744929,1.2173967127195684,46.93000030517578,3.0701498430629823,46.16999816894531,4.3913057900585475,46.18000030517578,-0.05396426852744929
7658,2011-02-15,48.2400016784668,48.38999938964844,47.75,48.0,2472900.0,0.0012453585079070795,1.3703808359883298,0.2285731931945736,79.49122105854296,77.85300824009579,-2.1692314505129815,-3.864177897464117,-7.319817198995111,-10.293249497905101,28.43182375020106,0.6399993896484375,2.7257685401771283,3.3320014953613253,-0.45606608328982645,7.120069074012477,1.4379677060357494,5.226035284686901,-3.0164015197753926,94.31141862188927,19.546493583318906,1.8940337893255768,2,-1.8950023651123047,-5.355001449584961,-9.720001220703125,-10.460002899169922,-1.0500030517578196,1,-0.07980933156842962,-1.3025218704219728,48.18000030517578,1.2173967127195684,46.93000030517578,3.0701498430629823,46.16999816894531,-0.07980933156842962
7659,2011-02-16,48.81999969482422,48.95000076293945,48.33000183105469,48.77999877929688,2266500.0,0.012023175708476774,3.1332841666242817,0.1666693157434338,80.80352631967341,78.35583130128873,-2.431118861828651,-4.085806874933212,-7.772228676967508,-10.738219811756252,28.876591973995637,0.7099990844726562,2.7065023076595622,3.55149955749512,-0.2870212805616035,7.3900203955518435,1.6322391384667583,5.470759976523482,-3.468143530273437,96.63209721349256,22.84096667144493,1.919260419028363,2,-1.989999771118164,-5.114999771118164,-10.317499160766602,-11.040000915527344,-1.9599990844726562,2,-0.07517407193540815,1.3703808359883298,48.2400016784668,-1.3025218704219728,48.18000030517578,1.2173967127195684,46.93000030517578,-0.07517407193540815
7660,2011-02-17,49.52999877929688,49.79999923706055,48.5,48.68000030517578,3010200.0,0.0145432013295963,-1.1487606953473268,21.249475491134984,95.34157204469352,80.9972692330072,-2.697375023366085,-4.440666715611236,-8.338924676270949,-11.313439939064075,30.138857076533533,1.2999992370605469,2.5753169941663643,3.8914987564087014,-0.09690143801540074,7.8798989508328035,1.8972986591966503,5.885698853620752,-3.962253938842778,93.00517059402556,14.660398732216322,1.9942000972120495,2,-2.0849990844726634,-5.3149986267089915,-11.094998359680183,-11.750000000000007,-2.2299995422363352,3,-0.09590147621779188,3.1332841666242817,48.81999969482422,1.3703808359883298,48.2400016784668,-1.3025218704219728,48.18000030517578,-0.09590147621779188
7661,2011-02-18,49.88999938964844,49.97999954223633,49.040000915527344,49.72999954223633,2650300.0,0.0072683347309516755,4.529401204995008,0.18823545251366405,95.31976785705784,83.53510505900896,-2.6703639992682753,-4.391000931682733,-8.560412360097892,-11.55260409821485,31.49620888068419,0.9399986267089844,2.4821217674884437,3.8484994888305692,-0.14840080706520808,7.845399784726347,1.850049340882677,5.8469496367784615,-3.9836741974658167,96.91780106080003,13.348647543649776,1.9984501479478887,2,-2.354999542236328,-5.270000457763672,-11.479998588562012,-12.110000610351562,-2.3499984741210938,4,-0.07877330834345952,-1.1487606953473268,49.52999877929688,3.1332841666242817,48.81999969482422,1.3703808359883298,48.2400016784668,-0.07877330834345952
7662,2011-02-22,47.56999969482422,49.099998474121094,47.38999938964844,49.0,2397200.0,-0.04650229952309015,1.0981619213000884,-8.937510430822783,66.0621627244036,82.01239794377587,-0.144520101819694,-1.8126740455477872,-6.11923256749467,-9.127544613017747,31.668637578204166,2.5,2.430810336066237,1.305499839782712,-2.4956163625264836,5.106616042091908,-0.5950582613718893,3.2060579409373133,-1.2563070676362287,6.949818323212358,-75.12419161786896,1.9005581011545984,2,-0.034999847412109375,-2.1399993896484375,-9.017498970031738,-9.774999618530273,0.04999923706055398,1,-0.042253486113683736,4.529401204995008,49.88999938964844,-1.1487606953473268,49.52999877929688,3.1332841666242817,48.81999969482422,-0.042253486113683736
7663,2011-02-23,47.11000061035156,47.93999862670898,46.36999893188477,47.36999893188477,2168200.0,-0.009669940874998728,1.2428603736774584,0.18181696926368854,62.02219296525052,80.22753326281489,0.5119771788954139,-1.1402035116965479,-5.529939245594129,-8.565850418770921,31.3029812838976,1.5699996948242045,2.42522049574535,0.6735006332397475,-2.9399844175883842,4.286985684067879,-1.1332418921743184,2.4802431586538134,2.8699989318847656,20.49865798761529,-60.23549070370494,1.8067425254140648,2,0.4249992370605469,-1.6800003051757812,-7.284999847412109,-8.15999984741211,0.20999908447265625,2,-0.021014681928262502,1.0981619213000884,47.56999969482422,4.529401204995008,49.88999938964844,-1.1487606953473268,49.52999877929688,-0.021014681928262502
7664,2011-02-24,47.77999877929688,48.0,46.79999923706055,47.18000030517578,1531100.0,0.01422199448662509,1.3076917433884752,-2.3077013366198273,66.98001565325444,78.62994291683283,0.10371318914876326,-1.6382285898868858,-6.043750687111505,-9.125712250224986,30.424360644329244,1.2000007629394531,2.3885728533774255,1.1809988021850657,-2.3631340729482773,4.725131677318409,-0.5910676353816058,2.953065239751737,2.127800750732412,39.058160914681906,-42.09440373044714,1.772066437566673,2,0.18000030517577414,-2.349998474121101,-7.854997634887702,-8.54499816894532,-0.9799995422363352,3,-0.012348266380524775,1.2428603736774584,47.11000061035156,1.0981619213000884,47.56999969482422,4.529401204995008,49.88999938964844,-0.012348266380524775
7665,2011-02-25,48.959999084472656,49.040000915527344,47.77999877929688,48.04999923706055,1991700.0,0.024696532761048662,1.3551364551952665,1.5166702694454508,68.60333928767037,77.38101340167935,-0.7139895003042369,-2.6152255340822066,-7.058047033336081,-10.175301796933752,29.5078807433782,1.2600021362304616,2.337319767653767,2.1469991683959933,-1.4259991977232929,5.719997534515279,0.36049998533635375,3.9334983514556328,0.8770444335937455,71.74514445125425,-7.979118948872184,1.7864991830596422,2,-0.7849998474121094,-3.529998779296875,-9.034997940063477,-9.674999237060547,-2.529998779296875,4,-0.04289212649897889,1.3076917433884752,47.77999877929688,1.2428603736774584,47.11000061035156,1.0981619213000884,47.56999969482422,-0.04289212649897889
7666,2011-02-28,48.81999969482422,49.47000122070313,48.06000137329102,49.099998474121094,1983300.0,-0.00285946471132259,1.7646940027225968,-0.30769101785362457,65.53737979360531,75.5734641893502,-0.31033480688680015,-2.183123577642796,-6.7515211314817805,-9.91907153025032,30.075164719022073,1.4099998474121094,2.329904723391664,1.7504997253417969,-1.608669119255552,5.109668569939146,0.07091530304312244,3.4300841476404713,0.947702931518549,79.03222432372212,0.04734160286395195,1.6795844222986727,2,-0.6450004577636719,-2.969999313354492,-8.894998550415039,-9.53499984741211,-2.6599998474121094,0,-0.031134790398714807,1.3551364551952665,48.959999084472656,1.3076917433884752,47.77999877929688,1.2428603736774584,47.11000061035156,-0.031134790398714807
7667,2011-03-01,47.95000076293945,49.2599983215332,47.81000137329102,49.0,2614700.0,-0.017820543574829206,-1.1804497907649896,3.7500136239782016,59.3184244608642,73.3320423451637,0.5851415788434338,-1.0628197042345349,-5.736178824140595,-8.929375850063352,30.602393330485256,1.4499969482421804,2.297178015365418,0.6870008468627944,-2.38025957116205,3.7542612648876386,-0.8466293621496277,2.2206310558752165,1.7497477895141529,50.96776337081145,-25.840798874581786,1.533630209012423,3,0.22499847412109375,-1.9750003814697266,-7.914999961853027,-8.665000915527344,-1.7800025939941406,1,-0.008550570195798635,1.7646940027225968,48.81999969482422,1.3551364551952665,48.959999084472656,1.3076917433884752,47.77999877929688,-0.008550570195798635
7668,2011-03-02,49.68000030517578,49.93000030517578,47.91999816894531,47.97999954223633,3001900.0,0.03607923909718558,-1.2087892970700247,-1.6190495220725811,65.76576793303177,71.6611803022035,-1.0271264121806425,-2.562707963098447,-7.302571316898245,-10.533193728461022,30.718860613522203,2.0100021362304688,2.29386924228843,2.187500381469725,-0.8820433384599511,5.257044101399401,0.6527285215048906,3.7222722414345597,-3.3100013732910085,92.01278227836069,15.749776661824129,1.5347718599648374,3,-1.5050010681152344,-3.3299999237060547,-9.149999618530273,-10.180000305175781,-5.619998931884766,2,-0.041465405809918865,-1.1804497907649896,47.95000076293945,1.7646940027225968,48.81999969482422,1.3551364551952665,48.959999084472656,-0.041465405809918865
7669,2011-03-03,51.1500015258789,51.83000183105469,49.959999084472656,50.209999084472656,4605200.0,0.0295893963702325,-1.5972216335353706,0.5529423644380576,69.8248579814659,68.82598985073376,-2.382393377397726,-3.753382014499202,-8.582063113746791,-11.85840235915149,31.064305831132266,2.1500015258789062,2.1987525117098414,3.3580015182495018,0.08457665994006192,6.631426376558942,1.7212890890947818,4.994713947404222,-4.7088025665283055,83.20988165970267,7.414533710465378,1.6367124291547197,3,-2.0500011444091726,-3.730001449584954,-10.392500877380364,-11.465002059936516,-7.450000762939446,3,-0.07487784392571184,-1.2087892970700247,49.68000030517578,-1.1804497907649896,47.95000076293945,1.7646940027225968,48.81999969482422,-0.07487784392571184
7670,2011-03-04,51.209999084472656,51.349998474121094,50.349998474121094,50.93999862670898,2345800.0,0.0011729727625404696,2.636368680598423,0.28723378352056034,68.04385038915726,65.79533235430037,-2.435098218412712,-3.4948047850417865,-8.446926179988168,-11.772906177422783,31.824525639731004,1.0,2.1565917257270613,3.101999092102048,-0.2118224968016662,6.415820681005762,1.4450882976501873,4.758909886553909,-4.5532480102538955,84.5770478611602,11.159646178104495,1.656910794451858,3,-2.1099987030029297,-3.789999008178711,-9.859999656677246,-11.090000152587884,-7.790000915527344,4,-0.08611599153004601,-1.5972216335353706,51.1500015258789,-1.2087892970700247,49.68000030517578,-1.1804497907649896,47.95000076293945,-0.08611599153004601
7671,2011-03-07,49.25,51.29999923706055,48.36999893188477,51.25,3821100.0,-0.03827375745974082,1.790478508706592,-7.407394848754379,54.256166946067374,64.48355504559635,-0.6430542052371493,-1.3172344201619666,-6.312156584709221,-9.68004795654538,31.568436227905284,2.930000305175774,1.9986425486342796,0.9610000610351577,-2.1735335639785447,4.09553368604886,-0.6062667514716935,2.528266873542009,-2.3863188955077987,35.82085728194299,-33.72754658305756,1.5672668125068512,3,-0.14999961853027344,-1.8299999237060547,-7.304999351501465,-8.940000534057617,-6.8899993896484375,0,-0.0572588770522684,2.636368680598423,51.209999084472656,-1.5972216335353706,51.1500015258789,-1.2087892970700247,49.68000030517578,-0.0572588770522684
7672,2011-03-08,49.790000915527344,50.34000015258789,48.52000045776367,49.31999969482422,2043500.0,0.010964485594463724,1.3184713994839223,-0.2350006103515625,55.938698213989746,63.80761118434514,-0.9331633579928891,-1.6562582264151544,-6.664284999361001,-10.087011981958561,30.990128443468944,1.8199996948242188,1.6854858493135438,1.3195009231567383,-1.714749079525994,4.353750925839471,-0.19762407818462435,2.836625924498101,-2.7276669819726465,47.82611240760831,-17.822005525483128,1.5171250013413655,3,-0.47500038146972656,-2.3700008392333984,-7.34999942779541,-8.985000610351562,-7.380001068115234,1,-0.07290622617729647,1.790478508706592,49.25,2.636368680598423,51.209999084472656,-1.5972216335353706,51.1500015258789,-0.07290622617729647
7673,2011-03-09,47.5,49.599998474121094,47.27000045776367,49.54999923706055,2818900.0,-0.045993188861605194,1.1674423226030812,-4.3616891760275305,45.528454654190845,61.42410440667141,1.5846160625414996,0.7759103237473468,-4.213983684064566,-7.675939803141034,30.326897690183372,2.520000457763672,1.2709864543315774,-1.0354999542236314,-3.916797202548878,1.8457972941016152,-2.476148578386251,0.40514866993898835,-0.24695935054530338,5.043848091438935,-54.34340576409673,1.4406486241626215,3,2.0500011444091797,0.5450000762939453,-5.059998512268066,-6.694999694824219,-5.020000457763672,2,-0.028000038548519735,1.3184713994839223,49.790000915527344,1.790478508706592,49.25,2.636368680598423,51.209999084472656,-0.028000038548519735
7674,2011-03-10,45.77000045776367,46.7400016784668,45.36000061035156,46.68000030517578,4146400.0,-0.03642104299444904,1.6796069760637609,0.4439025297965184,38.086186560996104,58.03330965926316,3.352013374513696,2.607296225644909,-2.3372576979805046,-5.845036382153339,29.588903067054094,2.1399993896484375,1.179644213380243,-2.744999504089357,-5.701708363695303,0.21170935551658943,-4.2233539338923265,-1.2666450742863873,6.060001373291016,6.844741129074372,-46.29525927632297,1.4783544298029725,3,2.825000762939453,2.2749996185302734,-3.3299989700317383,-4.965000152587891,-2.970001220703125,3,-0.03736069625017013,1.1674423226030812,47.5,1.3184713994839223,49.790000915527344,1.790478508706592,49.25,-0.03736069625017013
7675,2011-03-11,46.13000106811523,46.47999954223633,45.209999084472656,45.459999084472656,1768900.0,0.00786542728317774,-1.170937272789517,-0.7362660395470911,38.086186560996104,54.983177077862145,2.847842327327591,2.365421904856568,-2.538810155238643,-6.100696042286614,29.427133735786025,1.2700004577636719,1.1651953873808125,-2.3829990386962976,-5.346432712422555,0.5804346350299596,-3.864715875559426,-0.901282201833169,5.5706007385254,15.106764541731982,-31.153277197326624,1.4817168368631275,3,2.3899993896484446,1.914999008178718,-3.479999542236321,-5.055000305175774,-4.54999923706054,4,-0.0526772219577375,1.6796069760637609,45.77000045776367,1.1674423226030812,47.5,1.3184713994839223,49.790000915527344,-0.0526772219577375
7676,2011-03-14,45.849998474121094,46.13000106811523,45.20000076293945,45.599998474121094,1465500.0,-0.006069858823126495,1.2962823423033316,0.37313322363739243,43.74089705923997,53.25234069990389,2.9751101106959297,2.6987302108596367,-2.090997178448198,-5.70909747988965,28.80322142783115,0.9300003051757741,1.035467659220899,-2.609001541137694,-5.729108827896617,0.5111057456212293,-4.1690551845171555,-1.0489478977582323,5.590979223632814,12.645871368986656,-36.992674577421695,1.56005364337946,3,2.6650028228759766,2.420001983642578,-3.1374969482421875,-4.729997634887695,-4.069999694824212,0,-0.052998917907212895,-1.170937272789517,46.13000106811523,1.6796069760637609,45.77000045776367,1.1674423226030812,47.5,-0.052998917907212895
7677,2011-03-15,45.58000183105469,46.0,44.040000915527344,44.72000122070313,3141400.0,-0.005888694701239761,1.3058854152642019,3.4400024414062216,44.35424613955321,50.87328272285072,3.2112671927548035,2.913321757563736,-1.634814370509119,-5.334807820239547,27.573024834076154,1.9599990844726562,0.7712610684533772,-2.7489982604980483,-6.124275875196837,0.6262793542007401,-4.4366370678474425,-1.061359453148654,5.486517250610355,27.697870355123772,-24.568063912679147,1.6876388073493949,3,2.354999542236328,2.354999542236328,-2.6800003051757812,-4.460000991821289,-0.9500007629394602,1,-0.0706450436890782,1.2962823423033316,45.849998474121094,-1.170937272789517,46.13000106811523,1.6796069760637609,45.77000045776367,-0.0706450436890782
7678,2011-03-16,44.38999938964844,46.0,44.11000061035156,45.290000915527344,2690600.0,-0.026107994594144035,-1.5890418833119955,-1.0465126594631127,37.95309359212179,47.33197556847915,3.9917444205045456,4.005465129021857,-0.2721611321760449,-4.0513232031217115,26.276346887762443,1.8899993896484375,0.5093550770405457,-3.7465005874633803,-7.554554381539361,0.061553206612600775,-5.650527484501374,-1.8424736904253862,6.114398238725592,12.962902785999782,-39.281143628314815,1.9040268970379912,3,3.3050003051757812,3.545001983642578,-1.172499656677246,-3.0249996185302734,-1.7900009155273438,2,-0.044604630985826454,1.3058854152642019,45.58000183105469,1.2962823423033316,45.849998474121094,-1.170937272789517,46.13000106811523,-0.044604630985826454
7679,2011-03-17,45.1500015258789,46.209999084472656,44.90999984741211,45.290000915527344,2534200.0,0.017121021551707694,-3.193527348797145,0.15555461365660095,36.0439665469252,43.776432919342255,2.5603901550209116,3.1161870731489785,-0.8384172413774778,-4.713911784604697,24.579845993562582,1.8199996948242188,0.3709481982564782,-2.8029985427856516,-6.820319118161066,1.214322032589763,-4.8116588304733625,-0.7943382550979408,4.837244365467399,45.491853897012206,-4.10840787855355,2.008660287687708,3,2.519998550415046,2.7849998474121165,-1.9325017929077077,-3.660001754760735,-2.4900016784667898,3,-0.05913625456052729,-1.5890418833119955,44.38999938964844,1.3058854152642019,45.58000183105469,1.2962823423033316,45.849998474121094,-0.05913625456052729
7680,2011-03-18,44.77999877929688,45.75,44.52000045776367,45.56999969482422,2964500.0,-0.008194966424750594,1.1391268003688642,5.64288828337841,35.446687700628814,41.6864907809602,2.1482944711761505,3.2802667618498376,-0.2562753783484908,-4.260751126628286,22.487912664374342,1.2299995422363281,-0.03693151791985372,-2.9355012893676715,-7.118486728509218,1.2474841497738751,-5.026994008938445,-0.8440085697968982,4.731467513983901,34.10131281950346,-11.289549072462208,2.0914927195707738,3,2.410001754760735,3.1550025939941335,-1.5624990463256907,-3.289999008178718,-0.829998016357429,4,-0.044216158914942794,-3.193527348797145,45.1500015258789,-1.5890418833119955,44.38999938964844,1.3058854152642019,45.58000183105469,-0.044216158914942794
7681,2011-03-21,45.959999084472656,46.38000106811523,45.38000106811523,45.47000122070313,1903600.0,0.02635105710903507,-1.9850827848504229,-0.6202497416632027,42.988016909397594,40.247526191561064,0.5057100299502153,1.887518624755458,-1.2157223631391574,-5.33679458358008,20.03627542793071,1.6000022888183452,-0.662285154281335,-1.5590009689331055,-5.680666074788917,2.562664136922706,-3.619833521861011,0.5018315839948002,3.1137499785878546,82.05119845064638,35.822235380919906,2.060832552927905,3,0.8600006103515625,1.9750022888183594,-2.742499351501465,-4.469999313354492,-1.8899993896484375,0,-0.09530020323472388,1.1391268003688642,44.77999877929688,-3.193527348797145,45.1500015258789,-1.5890418833119955,44.38999938964844,-0.09530020323472388
7682,2011-03-22,45.56000137329102,46.0099983215332,45.1500015258789,46.0099983215332,1497200.0,-0.008703170564613227,2.8222339018683984,-0.9183651226158026,33.98134714534078,38.964514246133284,0.2710896032129284,2.244276619217601,-0.5788305996073788,-4.843211870795095,19.269568389427477,0.859996795654304,-1.3143958369730626,-1.8584987640380817,-6.0719273120967046,2.354929784020541,-3.9652130380673967,0.24821550999123332,3.1110478379668365,63.876672710804506,22.470811678237474,2.106714274029312,3,-0.17000007629395242,2.374999999999993,-1.7900018692016673,-3.8300018310546946,-2.2000007629394602,1,-0.0829675697992871,-1.9850827848504229,45.959999084472656,1.1391268003688642,44.77999877929688,-3.193527348797145,45.1500015258789,-0.0829675697992871
7683,2011-03-23,46.11999893188477,46.29999923706055,44.95000076293945,45.349998474121094,2092500.0,0.01229142980057163,1.3893755717820695,-1.7111237326642454,28.95396538553497,37.94982300441538,-0.5646233351434162,1.6931146384305507,-0.9214911408289623,-5.288173426024429,19.28185524425133,1.3499984741210938,-1.6535446964237934,-1.2490011215209904,-5.500776821695041,3.00277457865306,-3.3748889716080157,0.8768867285660349,2.180566415714644,86.02139511226763,47.84200102053252,2.1258878500870253,3,-0.8599987030029368,1.815002441406243,-1.6149988174438548,-3.454998016357429,-2.2199974060058665,2,-0.03230697958103046,2.8222339018683984,45.56000137329102,-1.9850827848504229,45.959999084472656,1.1391268003688642,44.77999877929688,-0.03230697958103046
7684,2011-03-24,47.18999862670898,47.47000122070313,46.0099983215332,46.58000183105469,2265000.0,0.023200340841388556,1.495727220264141,0.7922031597564375,34.49074244411945,37.5503292136513,-1.5779521050537895,0.6078100069348054,-1.7543378920366308,-6.239579395725023,19.019059633527615,1.460002899169929,-2.073738008651816,-0.14950141906739134,-4.397455735921511,4.0984528977867285,-2.2734785774944513,1.9744757393596686,0.7697215663246766,90.50838909902001,55.793887390273106,2.12397715842706,3,-1.434997558593743,0.7450027465820384,-2.574998855590813,-4.5249977111816335,-3.509998321533196,3,-0.09726637605770128,1.3893755717820695,46.11999893188477,2.8222339018683984,45.56000137329102,-1.9850827848504229,45.959999084472656,-0.09726637605770128
7685,2011-03-25,46.86000061035156,47.81999969482422,46.84000015258789,47.4000015258789,2009500.0,-0.006992965161279785,-2.3792980979190235,-0.8852520527556629,39.452784627546826,37.073872276796514,-1.2667234486904846,0.8141570326299359,-1.1999942737951699,-5.789147848330757,18.21272595942833,0.9799995422363281,-2.1794854863173185,-0.37449951171875284,-4.557112729501696,3.8081137060641908,-2.4658061206102246,1.716807097172719,-2.8199996948242188,66.55054209925395,30.655091893676612,2.0913066088914727,3,-0.9300003051757812,1.0750007629394531,-1.5925006866455078,-3.934999465942383,-3.8100013732910156,4,-0.08962869629181469,1.495727220264141,47.18999862670898,1.3893755717820695,46.11999893188477,2.8222339018683984,45.56000137329102,-0.08962869629181469
7686,2011-03-28,47.29999923706055,47.77999877929688,46.7599983215332,47.09000015258789,1424400.0,0.009389641932949333,-1.3448212359580285,-0.38888653414148777,38.91361629578947,36.46935784971165,-1.653267991354042,0.26819560505374795,-1.4304097217427483,-6.109721840894785,17.10792280340572,1.020000457763679,-1.9954856547682311,0.1414991378784194,-3.974520003930472,4.257518279687311,-1.9165104330260263,2.199508708782865,-3.1843983459472653,81.88151040801326,45.53323065210178,2.058009570904447,3,-1.3349990844726562,0.6350021362304688,-1.4699993133544922,-3.9499988555908203,-3.4699974060058594,0,-0.07082449319568485,-2.3792980979190235,46.86000061035156,1.495727220264141,47.18999862670898,1.3893755717820695,46.11999893188477,-0.07082449319568485
7687,2011-03-29,47.540000915527344,47.709999084472656,46.63999938964844,47.09000015258789,1604300.0,0.0050740313390691405,1.7088699280033608,2.1428701180744776,50.217869903036885,37.83211077314667,-1.772391584201685,-0.004318561906330842,-1.5297997433135606,-6.2312036569017195,16.142290653189225,1.0699996948242188,-1.8230133433138391,0.4020008087158189,-3.7014849768380316,4.505486594269669,-1.6497420840611028,2.4537437014927406,-3.3503120483398448,90.24394134136502,47.87306258546101,2.0517428927769243,3,-1.3700008392333984,0.3950004577636719,-1.4625015258789062,-4.100000381469727,-3.020000457763672,1,-0.0729911896061779,-1.3448212359580285,47.29999923706055,-2.3792980979190235,46.86000061035156,1.495727220264141,47.18999862670898,-0.0729911896061779
7688,2011-03-30,47.61999893188477,48.09000015258789,47.13000106811523,47.90999984741211,1840600.0,0.0016827516789403862,1.9538364026902575,-0.6444453863433911,62.28418840656082,40.747690979772834,-1.5042152119740209,-0.2598840945194283,-1.4737392164486636,-6.218636549165218,14.851074913265455,0.9599990844726634,-1.7459497083156634,0.5849988937377972,-3.3497774093840107,4.519775196859605,-1.3823892578231067,2.552387045298701,-3.3577038481445385,77.40380735795802,29.277571941137666,1.967388151560903,3,-1.3149986267089915,0.3150024414062429,-1.1374988555908274,-4.1799983978271555,-2.6599998474121165,2,-0.08945817759523,1.7088699280033608,47.540000915527344,-1.3448212359580285,47.29999923706055,-2.3792980979190235,46.86000061035156,-0.08945817759523
7689,2011-03-31,47.31999969482422,47.81000137329102,46.66999816894531,47.63999938964844,2154100.0,-0.006299858122417623,2.454535996670775,1.1034437399700356,57.965187683681414,43.249746533445354,-0.9655710795954064,-0.27566445640903225,-1.0138614551644238,-5.8230447870233135,12.470902304826007,1.1400032043457102,-1.6594694583019418,0.4764997482299833,-2.9557390024558288,3.9087384989157954,-1.2396196271129227,2.1926191235728894,-2.904596408330079,46.89654809541474,-5.183094340985797,1.7161193753429071,3,-0.7999992370605469,0.6150016784667969,-0.8374996185302734,-3.8799991607666016,-2.3100013732910156,3,-0.07227384173714158,1.9538364026902575,47.61999893188477,1.7088699280033608,47.540000915527344,-1.3448212359580285,47.29999923706055,-0.07227384173714158
7690,2011-04-01,46.79999923706055,47.7599983215332,46.56999969482422,47.38000106811523,2597500.0,-0.010989020733669808,-1.2884568829549206,1.8125074505876801,56.16083881830406,44.71339341221274,-0.14404861695760474,-0.10855576412629375,-0.3534923088276969,-5.215093584966553,9.933997529550565,1.1899986267089844,-1.3639657523109676,0.1769992828369169,-2.57290678851777,2.9269053541916037,-1.1979537528404265,1.5519523185142603,-2.237612075922655,15.131544274316806,-40.20386362400865,1.374953035677344,4,-0.279998779296875,1.1350021362304688,-0.10499954223632812,-3.3599987030029297,-1.7900009155273438,4,-0.06666664493049956,2.454535996670775,47.31999969482422,1.9538364026902575,47.61999893188477,1.7088699280033608,47.540000915527344,-0.06666664493049956
7691,2011-04-04,46.43000030517578,47.18000030517578,46.04999923706055,47.11999893188477,1873200.0,-0.007905960211891716,1.7901213636813178,1.1896490489595386,55.44173328956935,47.097880761571474,0.3348435714200022,0.04146970312987719,0.16514134173115025,-4.750418966839405,9.090638443615093,1.1300010681152344,-1.0858040018132797,-0.051999664306642046,-2.50826644503978,2.404267116426496,-1.2801330546732075,1.1761337260599234,-1.726508624379889,18.62749497918747,-38.54309491725789,1.2281333903665679,4,0.09000015258789062,1.5050010681152344,0.3724994659423828,-2.989999771118164,-2.1300010681152344,0,-0.07279778259528569,-1.2884568829549206,46.79999923706055,2.454535996670775,47.31999969482422,1.9538364026902575,47.61999893188477,-0.07279778259528569
7692,2011-04-05,46.15999984741211,47.06000137329102,45.97000122070313,46.66999816894531,2531600.0,-0.005815215506978388,-1.4494507237245737,0.7391294732942941,62.84471403870405,50.86351950081249,0.7810388161992989,0.02695798081829537,0.5424391155222423,-4.385713056400306,8.223794916852459,1.0900001525878906,-0.7499906976716417,-0.14050006866455078,-2.0411863324283317,1.7601861950992301,-1.0908432005464377,0.8098430632173361,-1.321047827744536,8.962203888473725,-51.57792369170702,0.9503431318818889,4,0.8700008392333984,1.7750015258789062,0.8524999618530273,-2.719999313354492,-1.2700004577636719,1,-0.0504765603132481,1.7901213636813178,46.43000030517578,-1.2884568829549206,46.79999923706055,2.454535996670775,47.31999969482422,-0.0504765603132481
7693,2011-04-06,46.16999816894531,46.61000061035156,45.47999954223633,46.36999893188477,2133100.0,0.00021660142041279862,2.3235124173253525,0.3921596493459034,58.306172735191424,53.5096784220427,0.8704118508426646,-0.09253387620023545,0.6240133724981334,-4.293280082909092,8.35843269233613,1.1300010681152344,-0.6121073979679466,-0.0640016555786147,-1.8791237659629303,1.7511204548057009,-0.971562710770776,0.8435593996135466,-1.201004223960929,29.613651693855143,-31.473808638846545,0.907561055192158,4,0.6150016784667969,1.7650032043457031,0.9050016403198242,-2.7299976348876953,-1.7399978637695312,2,-0.03573744372143939,-1.4494507237245737,46.15999984741211,1.7901213636813178,46.43000030517578,-1.2884568829549206,46.79999923706055,-0.03573744372143939
7694,2011-04-07,44.060001373291016,45.88999938964844,43.65999984741211,45.79999923706055,3952500.0,-0.04570060384090535,1.3229184051371305,8.699956131148483,45.43148031336723,54.173977942689405,2.782317464574895,1.9845336069525956,2.7752277959236906,-2.08761083577366,8.979171286235847,2.509998321533203,-0.35245768475773076,-2.088498497009276,-4.141195994106219,-0.03580099991233254,-3.1148472455577476,-1.0621497484608042,4.029998779296875,9.756138408433275,-52.483433235492754,1.0263487485484717,4,1.8149986267089844,3.684999465942383,3.202498435974121,-0.6200008392333984,-0.5800018310546875,3,0.020426638291646038,2.3235124173253525,46.16999816894531,-1.4494507237245737,46.15999984741211,1.7901213636813178,46.43000030517578,0.020426638291646038
7695,2011-04-08,43.70000076293945,44.47999954223633,43.27999877929688,44.349998474121094,2045600.0,-0.008170689948498122,1.6373647563833154,0.3735623616074365,33.994314685046376,53.627388874829066,2.9579981664460604,2.2695093674268065,3.1682768763413875,-1.6327405240208464,9.625515056987595,1.200000762939446,-0.07687324250058936,-2.3269990921020494,-4.653686546208178,-0.00031163799592093255,-3.490342819155117,-1.1636553650489816,4.3013993835449185,10.769277418370239,-46.94159374003088,1.1633437270530655,4,1.9849987030029297,3.6149978637695312,4.559999465942383,0.6650009155273438,-1.1100006103515625,4,0.029977060314029025,1.3229184051371305,44.060001373291016,2.3235124173253525,46.16999816894531,-1.4494507237245737,46.15999984741211,0.029977060314029025
7696,2011-04-11,43.41999816894531,43.88000106811523,42.95000076293945,43.72999954223633,2408900.0,-0.006407381901732179,2.0491592093003375,0.4769268690615225,34.58208947840262,51.89007993875859,2.938787961450629,2.485564363539318,3.510671269655063,-1.246717577248937,10.364900808295872,0.9300003051757741,0.05016912846567578,-2.485501670837401,-5.088491334423814,0.11748799274901245,-3.7869965026306076,-1.1840068390441942,4.392545922851561,11.435458301930904,-43.616109060672656,1.3014948317932065,4,2.1000022888183594,3.7050018310546875,4.840002059936523,0.9450035095214844,-0.589996337890625,0,0.03661907461168634,1.6373647563833154,43.70000076293945,1.3229184051371305,44.060001373291016,2.3235124173253525,46.16999816894531,0.03661907461168634
7697,2011-04-12,42.36000061035156,43.20000076293945,42.09000015258789,43.20000076293945,2265800.0,-0.024412657837279195,1.6428581159940236,2.7096659078324,24.73116349945566,47.717521615746904,3.561231818711427,3.4698602028106933,4.609456854540802,-0.08387111961652494,10.660891637020912,1.3299980163574219,0.06623384776955277,-3.3844991683959975,-6.4325384893762845,-0.33645984741571056,-4.908518828886137,-1.8604795079058576,5.160790881713865,5.973460849985357,-43.29509248007572,1.5240196604901433,4,2.5900001525878906,3.854999542236328,5.899999618530273,2.0050010681152344,-1.1500015258789062,1,0.04579788948905028,2.0491592093003375,43.41999816894531,1.6373647563833154,43.70000076293945,1.3229184051371305,44.060001373291016,0.04579788948905028
7698,2011-04-13,42.40999984741211,42.72000122070313,41.900001525878906,42.540000915527344,3178300.0,0.0011803408012305283,2.3469260651921062,0.15476314821458576,12.772540318795166,42.69611635298177,3.011126609526684,3.4403049075059045,4.567066118152333,-0.0413425834358776,11.005940800957937,0.8199996948242259,0.04153832781302924,-3.2354999542236342,-6.582715015459918,0.11171510701264964,-4.909107484841776,-1.5618924236054923,4.676328337495114,12.781919663771065,-29.978337385769315,1.6736075306181435,4,2.4200000762939453,3.3400001525878906,5.957500457763672,1.9550018310546875,-1.2099990844726562,2,0.05847676376230071,1.6428581159940236,42.36000061035156,2.0491592093003375,43.41999816894531,1.6373647563833154,43.70000076293945,0.05847676376230071
7699,2011-04-14,42.47999954223633,42.65999984741211,41.599998474121094,41.9900016784668,2303200.0,0.0016505469246892446,1.49412535566506,-3.7691833680565745,14.44799836512776,38.06135630262885,2.438842982553389,3.3307905708742283,4.50338855273295,-0.020821247502759377,11.579959233831623,1.0600013732910156,-0.17964061194441427,-3.0320001602172866,-6.6633464086387235,0.5993460882041504,-4.847673284428005,-1.216327036006568,4.08769597676806,30.555581310639425,-8.815513649609912,1.8156731242107171,4,1.9099998474121094,2.364999771118164,6.317501068115234,1.8850021362304688,-1.779998779296875,3,0.04590397325688844,2.3469260651921062,42.40999984741211,1.6428581159940236,42.36000061035156,2.0491592093003375,43.41999816894531,0.04590397325688844
7700,2011-04-15,42.79999923706055,42.9900016784668,41.95000076293945,42.54999923706055,2188900.0,0.007532949582686577,2.3015646192598336,0.5102063059556248,12.748302963088435,33.317641821908744,1.667085462436539,3.009128161851237,4.202264013792508,-0.25278926897767917,11.83383402745718,1.0400009155273438,-0.5440186851040494,-2.6130004882812514,-6.431509711003443,1.20550873444094,-4.522255099642351,-0.7037458769201521,3.1715726365578476,52.63155252982755,17.86783344204771,1.909254611361096,4,1.5300006866455078,2.0450000762939453,5.520001411437988,1.56500244140625,-2.2099990844726562,4,0.015887857880777068,1.49412535566506,42.47999954223633,2.3469260651921062,42.40999984741211,1.6428581159940236,42.36000061035156,0.015887857880777068
7701,2011-04-18,41.58000183105469,42.40999984741211,41.38000106811523,42.11000061035156,2711900.0,-0.028504612797970896,-1.2150504114128957,-2.1199951171875,7.54979763597089,27.173762221605063,2.376696118569164,4.0940674463317634,5.403493148336281,1.0587792703789773,12.692690998343735,1.4199981689453196,-0.9126932194524926,-3.6139980316162124,-7.786420173320934,0.5584241100885095,-5.70020910246857,-1.527786960763855,3.8669812346240278,10.989054751395228,-16.064583665016038,2.086211070852359,4,2.414999008178711,3.154998779296875,6.702498435974121,2.7849998474121094,-0.5,0,0.02429048285367963,2.3015646192598336,42.79999923706055,1.49412535566506,42.47999954223633,2.3469260651921062,42.40999984741211,0.02429048285367963
7702,2011-04-19,41.77999877929688,42.099998474121094,41.459999084472656,41.54999923706055,2002200.0,0.004809931203341611,-2.1219494040696323,-0.43396239995394903,9.103571342706331,21.70680651132894,1.6651679074034789,3.7907141204022423,5.169578890714185,0.9355208766433236,13.456556221926508,0.6399993896484375,-1.2611377833225035,-3.2250009536743107,-7.661696768348854,1.2116948610002325,-5.443348861011586,-1.0066530463370356,3.0976068067229434,24.84456891567941,3.9880475529446358,2.2183479073372725,4,1.8550014495849538,2.9550018310546804,6.612502098083489,2.5850028991699148,-0.4399986267089915,1,0.025131715711732117,-1.2150504114128957,41.58000183105469,2.3015646192598336,42.79999923706055,1.49412535566506,42.47999954223633,0.025131715711732117
7703,2011-04-20,44.63000106811523,44.68000030517578,43.810001373291016,44.040000915527344,3316800.0,0.06821451345351881,1.5217410534113966,2.5652231602340794,36.119705232675045,20.672164835696474,-1.5938679980062886,0.8678569461491392,2.3167877203102236,-1.8151219801170768,13.635516937338382,2.900001525878899,-1.5389167804298438,-0.30049877166748473,-4.708307092677387,4.107309549342418,-2.5044029321724395,1.90340538883747,-3.25,98.48487125393731,77.57942395861267,2.2039041605049525,4,-1.6000003814697195,0.10499954223633523,3.3050003051757884,-0.2649993896484304,-3.0100021362304545,2,-0.0766301120724352,-2.1219494040696323,41.77999877929688,-1.2150504114128957,41.58000183105469,2.3015646192598336,42.79999923706055,-0.0766301120724352
7704,2011-04-21,42.599998474121094,44.34000015258789,42.43000030517578,44.209999084472656,3830700.0,-0.045485156742342436,1.0427775851165826,-2.7288138880807233,31.249985098829654,20.36723932611684,0.23160997457127053,2.673424764763105,4.320999897699473,0.3021669953267292,14.797136087042023,2.200000762939446,-1.933602285255887,-2.101001358032228,-6.491401752249317,2.289399036184861,-4.296201555140769,0.09419883907631288,-1.1539974212646555,36.96962691096161,14.700395440011995,2.195200197108543,4,0.43000221252441406,2.1350021362304688,5.215002059936523,1.7650032043457031,0.5,3,-0.03286379721426802,1.5217410534113966,44.63000106811523,-2.1219494040696323,41.77999877929688,-1.2150504114128957,41.58000183105469,-0.03286379721426802
7705,2011-04-25,42.65999984741211,43.02999877929688,42.27000045776367,42.59000015258789,1857500.0,0.0014084829915537167,-1.140843102911014,-0.04347805483684475,32.6905326461504,20.157066344755485,0.009577521927134569,2.4059931191816304,4.235696034560696,0.3402673829074132,15.815018447405851,0.7599983215332102,-2.3178231277235923,-1.8309999465942397,-6.188246070112399,2.5262461769239195,-4.009623008353323,0.34762311516484345,-1.149318809509282,38.78785076438472,15.394626185725024,2.1786230617590805,4,0.37000083923339844,2.075000762939453,5.142500877380371,1.7050018310546875,-1.2999992370605469,0,-0.045944657559382485,1.0427775851165826,42.599998474121094,1.5217410534113966,44.63000106811523,-2.1219494040696323,41.77999877929688,-0.045944657559382485
7706,2011-04-26,43.95000076293945,43.97999954223633,42.56999969482422,42.59000015258789,2300000.0,0.030239121428538906,-1.014283300908442,19.42866485013624,40.72208303679469,21.933835182237594,-1.3380460971939314,0.8982018002325702,2.9103599810987646,-0.8707577517943292,16.688804741390246,1.4099998474121094,-2.4288666477921765,-0.3734991073608427,-4.52896850388921,3.781970289167525,-2.45123380562503,1.7042355909033446,-2.3759333396911657,77.32921535734934,49.957930081832416,2.077734698264184,4,-0.9200000762939453,0.7849998474121094,3.6125001907348633,0.41500091552734375,-2.229999542236321,1,-0.07645052450567558,-1.140843102911014,42.65999984741211,1.0427775851165826,42.599998474121094,1.5217410534113966,44.63000106811523,-0.07645052450567558
7707,2011-04-27,44.06999969482422,44.459999084472656,43.709999084472656,44.11000061035156,1678800.0,0.0027303510762610728,1.0270328786613467,-0.029412424687812046,41.26456297584553,25.099615477465413,-1.3298173936907816,0.5321958856059155,2.7153943739795494,-0.9272064758568916,17.579909066528447,0.75,-2.421176675356058,-0.08000011444092081,-3.9499650535581665,3.789964824676325,-2.014982583999547,1.8549823551177056,-2.4338136139373816,74.68876975213963,45.634775220746455,1.9349824695586237,4,-1.039999008178711,0.6650009155273438,3.3075008392333984,0.2950019836425781,-3.3499984741210866,2,-0.06784655966586473,-1.014283300908442,43.95000076293945,-1.140843102911014,42.65999984741211,1.0427775851165826,42.599998474121094,-0.06784655966586473
7708,2011-04-28,43.36000061035156,43.77000045776367,42.34000015258789,43.68999862670898,3200000.0,-0.016110712262066174,4.836715946158457,8.249761586877565,46.704327526635524,28.683652050966277,-0.5262275961686242,0.9556811147428022,3.3386965618409192,-0.1683176356278011,18.52024181731852,1.7299995422363281,-2.4199847928297515,-0.5769992828369155,-4.0958152179825476,2.9418166523087166,-2.336407250409728,1.182408684735897,-1.662938244978946,49.77172767573311,17.521693161944263,1.7594079675728145,4,-0.3299999237060547,1.375,3.3025007247924805,1.0050010681152344,-2.799999237060547,3,-0.04658672576866674,1.0270328786613467,44.06999969482422,-1.014283300908442,43.95000076293945,-1.140843102911014,42.65999984741211,-0.04658672576866674
7709,2011-04-29,43.900001525878906,44.93999862670898,43.29999923706055,43.52000045776367,5625000.0,0.012453895478000243,-2.9999813918002793,-1.1515253100905376,50.92592952346303,32.92561055767456,-0.94275972401784,0.15423304259858384,2.6977881750319597,-0.6502039002730129,19.59771686731438,1.6399993896484304,-2.220890645759667,0.13400154113769247,-3.004441699449913,3.272444781725298,-1.4352200791561103,1.7032231614314952,-2.1432804017102285,61.048771009424044,25.004162635453802,1.5692216202938039,4,-0.740001678466804,0.8349990844726562,2.6974992752075195,0.4650001525878906,-2.7800025939941335,4,-0.05193627596231587,4.836715946158457,43.36000061035156,1.0270328786613467,44.06999969482422,-1.014283300908442,43.95000076293945,-0.05193627596231587
7710,2011-05-02,43.68000030517578,44.310001373291016,43.25,44.060001373291016,3060200.0,-0.005011417153902298,1.409091106130818,-1.0,51.21043849136863,37.77679287494098,-0.6535285130649626,0.1354517432186242,2.7893561031169796,-0.37038223696750094,20.824392716966557,1.0600013732910156,-1.9529750982153757,0.07000026702881001,-2.724814412578908,2.8648149466365282,-1.3274070727750527,1.4674076068326727,-1.7959480809054895,51.53849765395995,11.869551074963134,1.3974073398038607,5,-0.48000144958496094,1.0550003051757812,3.1650009155273438,0.9050006866455078,-3.3300018310546875,0,-0.013278430105367,-2.9999813918002793,43.900001525878906,4.836715946158457,43.36000061035156,1.0270328786613467,44.06999969482422,-0.013278430105367
7711,2011-05-03,43.04999923706055,44.060001373291016,42.65999984741211,43.72999954223633,2300000.0,-0.014423101275495731,1.0895483297938362,1.7894694574110326,53.34625865568014,42.69264702082696,0.23123732805068187,0.5262281592588067,3.26934952361524,0.3104753292487743,21.83240393182212,1.4000015258789062,-1.7156487753812044,-0.39100074768066406,-2.857286137901049,2.075284642539721,-1.62414344279086,0.842141947429532,-1.0437091566927066,27.30767312133393,-15.936825084033853,1.2331426951101934,5,0.5550003051757812,1.6850013732910156,3.8825016021728516,2.095001220703125,-2.180000305175774,1,-0.03925664707687404,1.409091106130818,43.68000030517578,-2.9999813918002793,43.900001525878906,4.836715946158457,43.36000061035156,-0.03925664707687404
7712,2011-05-04,43.83000183105469,44.790000915527344,42.540000915527344,44.18000030517578,3272300.0,0.018118527475435187,1.8662425953553015,0.5147034074207049,56.431165648665846,44.94947595593705,-0.25411442773658877,-0.4609134262176582,2.4201021146692767,-0.41026569778542665,22.65390448286419,2.25,-1.462625871548184,0.5055017471313477,-1.6160217803558865,2.627025274618582,-0.555260016612273,1.5662635108749683,-1.7063634088332051,57.30779049670338,9.788217196428057,1.0607617637436186,5,-0.22500228881835938,0.904998779296875,3.1199989318847656,1.3999996185302734,-3.8800010681152344,2,-0.04814055492136815,1.0895483297938362,43.04999923706055,1.409091106130818,43.68000030517578,-2.9999813918002793,43.900001525878906,-0.04814055492136815
7713,2011-05-05,44.52000045776367,45.5099983215332,43.060001373291016,43.47000122070313,3600000.0,0.01574261003612598,-1.62031908838883,-3.000010899182541,58.74785709611989,48.00479506674708,-1.0743354119889972,-1.3500832739793438,1.6822782534449416,-1.0309599810468342,23.066544968872172,2.4499969482421875,-0.9875959961970295,1.2780002593994126,-0.4737106058696341,3.0297111246684594,0.4021448267648893,2.153855692033936,-2.2837076273626877,66.66670948036585,16.29899889900227,0.8758554326345241,5,-0.6300010681152344,0.21500015258789062,2.5325002670288086,1.0249996185302734,-4.8600006103515625,3,-0.08535487866101021,1.8662425953553015,43.83000183105469,1.0895483297938362,43.04999923706055,1.409091106130818,43.68000030517578,-0.08535487866101021
7714,2011-05-06,44.959999084472656,46.18000030517578,44.72000122070313,45.18000030517578,2784400.0,0.009883167614214594,-3.1714441416894377,-0.2095251243410574,59.16807882756051,50.94674464245931,-1.2788472917488818,-1.8121068717097941,1.1769818138649697,-1.3902488833280344,22.446069468994367,1.6599998474121094,-0.4898743703653139,1.6729990005493178,-0.20861433268721186,3.5546123337858475,0.732192333931053,2.6138056671675827,-2.5272839246037364,66.48347732769932,15.72457255855553,0.9408066666182665,5,-0.6999988555908203,-0.36499786376953125,2.160001754760742,1.3950023651123047,-4.3400001525878835,4,-0.09786471976822664,-1.62031908838883,44.52000045776367,1.8662425953553015,43.83000183105469,1.0895483297938362,43.04999923706055,-0.09786471976822664
7715,2011-05-09,45.0099983215332,45.25,44.5099983215332,45.0,1594200.0,0.0011120826974797549,2.020404667927848,-0.04544666389235678,66.16397294981681,53.773621299461766,-1.0733137424706314,-1.8539872341736654,1.0228787032526583,-1.36210070867034,21.527454977335793,0.7400016784667969,-0.3812879900303443,1.6574983596801758,-0.3701824612981923,3.685179180658544,0.6436579491909953,2.6713387701693563,-2.2775003500397375,67.85708297177543,11.569061202608736,1.0138404104891836,5,-0.7499980926513672,-0.4399986267089844,2.2175025939941406,1.3450031280517578,-5.459999084472656,0,-0.08642522849834056,-3.1714441416894377,44.959999084472656,-1.62031908838883,44.52000045776367,1.8662425953553015,43.83000183105469,-0.08642522849834056
7716,2011-05-10,45.0099983215332,45.41999816894531,44.709999084472656,45.22000122070313,1549300.0,0.0,1.3278780791334963,-21.003815337658093,65.51391557322472,56.467993810281676,-1.013746988116715,-1.8221851997350882,0.9211417226227709,-1.2836389239642472,20.414466612462522,0.7099990844726562,-0.014039437356736073,1.577998352050784,-0.5812371345336729,3.737233838635241,0.49838060875855916,2.657616095343009,-2.0017001633451557,67.85708297177543,7.278071586548791,1.079617743292227,5,-0.7499980926513672,-0.7299976348876953,2.2175025939941406,1.3450031280517578,-6.619998931884766,1,-0.10353254879333607,2.020404667927848,45.0099983215332,-3.1714441416894377,44.959999084472656,-1.62031908838883,44.52000045776367,-0.10353254879333607
7717,2011-05-11,44.29999923706055,44.97999954223633,43.849998474121094,44.63000106811523,2300000.0,-0.015774252631620023,1.1941794317205416,1.571415596446844,48.004826719657295,56.61249372061742,-0.29915032148008436,-1.0112411152353076,1.5471029358435047,-0.5056953343970036,18.643314450403924,1.1599998474121094,0.32948911872273356,0.7709993362426744,-1.3595788076794548,2.9015774801648035,-0.2942897357183938,1.8362884082037425,-1.0379649071134835,39.74353488065006,-15.378017864375636,1.0652890719610661,5,0.060001373291015625,-0.07999801635742188,2.927501678466797,2.055002212524414,-6.200000762939453,2,-0.07742664479114258,1.3278780791334963,45.0099983215332,2.020404667927848,45.0099983215332,-3.1714441416894377,44.959999084472656,-0.07742664479114258
7718,2011-05-12,44.88999938964844,45.13000106811523,43.56999969482422,43.959999084472656,2627400.0,0.01331828809817015,1.2127621583014212,-2.81816710593246,66.7642774641374,58.372310158470135,-0.7256012380142565,-1.4818972583904966,0.8224164977240775,-1.0260254704227378,16.747647794393828,1.5600013732910085,0.5107264808230525,1.23699951171875,-0.907987983401398,3.381987006838898,0.16450576415867602,2.309493259278824,-1.394527781683074,50.574689124169105,-6.560284534357514,1.0724937475600727,5,-0.529998779296875,-0.8949985504150391,2.592501640319824,1.8850021362304688,-6.709999084472656,3,-0.11004675192417446,1.1941794317205416,44.29999923706055,1.3278780791334963,45.0099983215332,2.020404667927848,45.0099983215332,-0.11004675192417446
7719,2011-05-13,44.43000030517578,45.06000137329102,44.22999954223633,44.849998474121094,2111800.0,-0.010247250851572298,-1.0243954632998247,-0.45161078615552475,62.2406678411503,59.59789119733476,-0.20396467836318521,-0.9152435743520755,1.0922173443045864,-0.49513049592861336,14.599237472209209,0.8300018310546946,0.6737553256867841,0.6795003890991183,-1.4177302992226686,2.776731077420905,-0.36911495506177516,1.7281157332600117,-0.8600006103515625,46.48655782054825,-12.433459074088816,1.0486153441608947,5,-0.06999969482421875,-0.6499996185302734,2.9300003051757812,2.470001220703125,-5.459999084472649,4,-0.10735990153049813,1.2127621583014212,44.88999938964844,1.1941794317205416,44.29999923706055,1.3278780791334963,45.0099983215332,-0.10735990153049813
7720,2011-05-16,43.47999954223633,44.86999893188477,43.349998474121094,44.31999969482422,2039600.0,-0.021381966158320886,-1.7636314455245155,2.0000090826521344,46.589250636152045,58.8471125284983,0.7986713010598692,0.09308571234015517,1.8351251052811293,0.5209616980186809,12.906418199215086,1.520000457763679,0.7884373265606044,-0.30450038909911825,-2.3584510137744203,1.7494502355761838,-1.3314757014367729,0.7224749232385363,2.700000762939453,6.280245762368282,-48.23283039748074,1.0269753123376517,5,0.8800010681152344,0.3000011444091797,3.330000877380371,3.795001983642578,-4.630001068115234,0,-0.06577738363528174,-1.0243954632998247,44.43000030517578,1.2127621583014212,44.88999938964844,1.1941794317205416,44.29999923706055,-0.06577738363528174
7721,2011-05-17,42.59000015258789,43.349998474121094,41.66999816894531,43.33000183105469,2972300.0,-0.020469167410728573,3.307720899296233,0.8809542190998224,40.33942838304144,57.0591417212067,1.8065341918269837,1.1200572186150097,2.5666061090587817,1.4717498436489365,11.157094188333183,1.8100013732910156,0.7888135068259459,-1.244999694824216,-3.1118800404208073,0.6218806507723755,-2.178439867622515,-0.31155952202591664,3.533400115966799,26.589630426705558,-24.32329163049305,0.9334401727982972,5,1.3349990844726562,1.1900005340576172,3.909998893737793,4.829999923706055,-3.1300010681152344,1,-0.0713782790475671,-1.7636314455245155,43.47999954223633,-1.0243954632998247,44.43000030517578,1.2127621583014212,44.88999938964844,-0.0713782790475671
7722,2011-05-18,42.83000183105469,43.09000015258789,42.41999816894531,42.63000106811523,2267700.0,0.005635165006032894,-1.1612738492964418,-0.2702706882420052,46.31433519240075,55.67763928746013,1.5754393766649955,1.0147808025413667,2.1501980725625316,1.2961463491811713,9.313234534207544,0.6700019836425781,0.8072248556570187,-1.0574981689453153,-2.7299855614033675,0.6149892235127368,-1.8937418651743414,-0.22125447271628929,3.115262353515625,33.52608931014682,-16.806990944788424,0.8362436962290274,5,1.0949974060058594,0.9499988555908203,3.4924983978271484,4.559999465942383,-3.8000030517578054,2,-0.10366570748514292,3.307720899296233,42.59000015258789,-1.7636314455245155,43.47999954223633,-1.0243954632998247,44.43000030517578,-0.10366570748514292
7723,2011-05-19,41.209999084472656,42.83000183105469,40.20000076293945,41.54999923706055,4365500.0,-0.03782401768209631,-1.2288174907339908,-1.699994277975869,33.73639025578292,52.85189611281818,2.991086449310579,2.4932591782982243,3.6451576395343324,2.969385790141871,10.179429168397123,2.6300010681152344,0.8080371000302407,-2.5065008163452163,-4.523254304830857,-0.4897473278595754,-3.514877560588033,-1.4981240721023994,4.564254459472657,20.781855857835797,-27.03102375746204,1.0083767442428189,5,1.6000003814697266,1.980001449584961,4.372501373291016,5.750001907348633,-1.4099998474121094,3,-0.07546713611850986,-1.1612738492964418,42.83000183105469,3.307720899296233,42.59000015258789,-1.7636314455245155,43.47999954223633,-0.07546713611850986
7724,2011-05-20,41.20000076293945,41.43999862670898,40.56999969482422,41.099998474121094,2492200.0,-0.00024261882444376326,2.0000065770867943,-0.2941242468781205,34.615390076393325,49.34649801577112,2.69505317602038,2.522315883506174,3.583190069345285,3.034699826246012,10.264703549171465,0.8699989318847585,0.7007945159761846,-2.4464992523193345,-4.708675303164213,-0.1843232014744558,-3.5775872777417774,-1.3154112268968916,4.239797614145509,21.413284627172384,-24.857256822168356,1.131088025422441,5,1.6099987030029297,1.989999771118164,4.089999198913574,5.665000915527344,-1.0600013732910156,4,-0.07330098062717139,-1.2288174907339908,41.209999084472656,-1.1612738492964418,42.83000183105469,3.307720899296233,42.59000015258789,-0.07330098062717139
7725,2011-05-23,40.70000076293945,40.959999084472656,40.13000106811523,40.43000030517578,2708600.0,-0.012135922105364738,1.101268512214337,2.699942780850658,35.18286012809301,45.97638074408983,2.8154618828479556,3.0229363323488627,3.992324681876589,3.58990503234412,10.329861281930773,1.0699996948242259,0.476565403623205,-2.848499298095703,-5.436912254086806,-0.2600863421046,-4.142705776091255,-1.5542928201001516,4.4254097572967765,17.701868136945553,-29.688119394879575,1.2942064779955502,5,1.9300003051757741,2.4549999237060547,3.9174985885620117,6.0149993896484375,-0.9599990844726562,0,-0.042506130462081515,2.0000065770867943,41.20000076293945,-1.2288174907339908,41.209999084472656,-1.1612738492964418,42.83000183105469,-0.042506130462081515
7726,2011-05-24,40.59000015258789,41.04999923706055,40.5,40.90999984741211,1478400.0,-0.002702717648391917,-1.1999969482421875,-1.1851820455219768,27.68593369466126,43.718725963534716,2.494918083442549,3.023314412218454,4.017334942138589,3.759662142514429,11.111102481116584,0.5499992370605469,0.18507446165626362,-2.7904998779296903,-5.687012352054126,0.1060125961947449,-4.238756114991908,-1.3422436408674727,4.135777611478659,15.540514417240578,-29.3310924219843,1.4482562370622183,5,2.0400009155273366,2.565000534057617,3.997499465942383,6.125,-0.1100006103515625,1,-0.04286774259486814,1.101268512214337,40.70000076293945,2.0000065770867943,41.20000076293945,-1.2288174907339908,41.209999084472656,-0.04286774259486814
7727,2011-05-25,41.08000183105469,41.349998474121094,40.150001525878906,40.52999877929688,2371400.0,0.012071980207557509,1.2018366604138087,-1.7187611758815313,25.637408232504143,39.14907382668657,1.6764191044395247,2.422001531291187,3.4549885894664385,3.341814584722897,12.338675131681159,1.1999969482421875,-0.20713954895396114,-2.150998306274417,-5.202188039821472,0.9001914272726381,-3.676593173047948,-0.6254034395008858,3.278113797335756,35.18520349991328,-6.643220201486606,1.5255948667735286,5,1.5149993896484375,2.0749988555908203,3.284998893737793,5.524999618530273,0.3699989318847656,2,-0.03943531339760997,-1.1999969482421875,40.59000015258789,1.101268512214337,40.70000076293945,2.0000065770867943,41.20000076293945,-0.03943531339760997
7728,2011-05-26,41.34000015258789,41.5099983215332,40.65999984741211,40.91999816894531,1930800.0,0.006329072783454848,1.236843029880188,0.7636357331113984,23.69187231190024,34.86587432343657,0.9609508131119924,2.1111502807408726,3.1625384112896313,3.1544583881998562,12.766243842680442,0.8499984741210938,-0.6140852842696276,-1.7899999618530273,-4.954825523879684,1.3748256001736294,-3.3724127428663593,-0.2075871808396954,2.679866310980536,87.68126758772445,46.948578455464826,1.58241278101333,5,1.1599998474121094,1.8150005340576172,2.8450002670288086,5.26500129699707,-0.7299995422363281,3,-0.055878117193146726,1.2018366604138087,41.08000183105469,-1.1999969482421875,40.59000015258789,1.101268512214337,40.70000076293945,-0.055878117193146726
7729,2011-05-27,41.61999893188477,41.95000076293945,41.25,41.27999877929688,1371400.0,0.0067730715593468105,-2.500023841994211,0.8095203494972798,26.16034389144164,32.59599579624652,0.2686911156175569,1.7408348665433877,2.8281714097404276,2.953778527819871,13.883058919422576,0.7000007629394531,-0.7678657330642764,-1.396001052856441,-4.607947660102468,1.815945554389586,-3.001974356479451,0.2099722507665689,2.0886783000473983,81.868028220381,42.725400783995376,1.6059733036230126,5,0.12000083923339133,1.535001754760735,2.2625017166137624,4.985002517700188,-1.8799972534179759,4,-0.043728970243435916,1.236843029880188,41.34000015258789,1.2018366604138087,41.08000183105469,-1.1999969482421875,40.59000015258789,-0.043728970243435916
7730,2011-05-31,43.099998474121094,43.13999938964844,42.02999877929688,42.040000915527344,2655600.0,0.035559816920189835,-1.0555532008081632,3.1176384790584435,38.88242250591412,32.43410625434349,-1.4202328719491888,0.2267823571632661,1.321808533623006,1.5717702055547704,14.660611061789472,1.5200004577636648,-1.1170423110632797,0.11299858093261861,-3.0841446834446415,3.3101418453098788,-1.4855730512560115,1.7115702131212487,0.3223846647057229,98.66217578239625,60.54300087185187,1.5985716321886287,5,-1.4649982452392578,0.05500221252441406,0.7825021743774414,3.505002975463867,-0.5699996948242116,1,-0.06867747538900615,-2.500023841994211,41.61999893188477,1.236843029880188,41.34000015258789,1.2018366604138087,41.08000183105469,-0.06867747538900615
7731,2011-06-01,41.36000061035156,43.43000030517578,41.22999954223633,42.849998474121094,3899200.0,-0.040371181563133796,-1.5142865862165178,-1.4056615995854207,34.71934016039971,31.14577347301004,0.1418591441236856,1.9327722897429993,2.9766398247426906,3.395845980386312,15.28051091443691,2.200000762939453,-1.4724773440199854,-1.542499351501462,-4.820931164768162,1.7359324617652376,-3.1817152581348154,0.09671655513189137,-1.2299995422363352,36.890229719294005,-0.9811959003592889,1.6392159066333498,6,0.4200000762939453,1.7950000762939453,2.5225000381469727,5.245000839233398,0.8899993896484375,2,-0.03916825212713637,-1.0555532008081632,43.099998474121094,-2.500023841994211,41.61999893188477,1.236843029880188,41.34000015258789,-0.03916825212713637
7732,2011-06-02,41.72000122070313,42.31999969482422,41.47999954223633,41.58000183105469,1542500.0,0.008704076524154392,-3.941119712779087,-0.09395945662248233,33.12034944091734,31.077324493580534,-0.43823889761004153,1.4826045867080708,2.5467950247051263,3.1310135226005897,16.443019314366058,0.9599990844726562,-1.6348927268996434,-1.0769987106323171,-4.3655429545286,2.2115455332639655,-2.7212708325804584,0.5672734113158242,-1.524000167846694,38.26719126778783,1.9199159284276632,1.6442721219481398,6,0.05999946594237571,1.4349994659423757,2.162499427795403,4.885000228881829,0.5699996948242116,3,-0.029721995258510825,-1.5142865862165178,41.36000061035156,-1.0555532008081632,43.099998474121094,-2.500023841994211,41.61999893188477,-0.029721995258510825
7733,2011-06-03,40.72000122070313,41.43999862670898,40.66999816894531,41.15999984741211,2000900.0,-0.023969318570004283,-1.8518285661808593,-3.142861035422133,31.319239826513922,30.711085576927264,0.5419357346243103,2.3013108166530216,3.4458375546504456,4.206004380766778,18.014761753889214,1.0500030517578196,-1.70748663595203,-1.8869987487792912,-5.195430672758263,1.421433175199681,-3.5412147107687773,-0.23278278678980513,-0.4593201828003046,1.8117033715818904,-31.879372931445232,1.654215961989485,6,1.0599994659423757,2.4349994659423757,3.162499427795403,5.885000228881829,0.5900001525878835,4,0.017927296668772463,-3.941119712779087,41.72000122070313,-1.5142865862165178,41.36000061035156,-1.0555532008081632,43.099998474121094,0.017927296668772463
7734,2011-06-06,40.560001373291016,40.97000122070313,40.47000122070313,40.70000076293945,1384300.0,-0.003929269219441145,-2.12500298023522,0.3181814241002973,34.0262671557048,30.582575246661907,0.6723045344377141,2.2290572911489264,3.466444629732784,4.442263062862537,19.29256538254527,0.5,-1.8761323043112839,-1.8269987106323242,-5.060955972136227,1.406958550871579,-3.443977341384276,-0.21002007988037263,-0.2359339500427282,3.040546635977013,-32.70844362148459,1.6169786307519525,6,1.2299995422363281,2.594999313354492,3.3224992752075195,6.045000076293945,1.0699996948242116,0,0.001232722765474925,-1.8518285661808593,40.72000122070313,-3.941119712779087,41.72000122070313,-1.5142865862165178,41.36000061035156,0.001232722765474925
7735,2011-06-07,41.11999893188477,41.59000015258789,40.68999862670898,40.68999862670898,1974700.0,0.013806645454467859,-3.1860506378523104,-3.071444141689475,41.6571984786239,32.13493800043554,0.19908490937886114,1.4363296280865612,2.781325992377731,3.955689013364541,20.58501927837905,1.029998779296875,-1.783913623258492,-1.0725011825561452,-4.103788744877548,1.9587863797652574,-2.588144963716843,0.4431425986045525,-0.7338128509979356,21.959388926549064,-14.330704078204338,1.5156437811607002,6,0.670001983642571,2.035001754760735,2.827501296997063,5.485002517700188,-0.36999893188477273,1,-0.033560245361483054,-2.12500298023522,40.560001373291016,-1.8518285661808593,40.72000122070313,-3.941119712779087,41.72000122070313,-0.033560245361483054
7736,2011-06-08,40.349998474121094,41.040000915527344,40.209999084472656,40.95000076293945,1622200.0,-0.018725692552647777,1.128202745594773,-1.3953531697449904,36.723745560409505,33.36675325909169,1.0409253440523472,1.9387131771979256,3.4004935321770873,4.783245868863169,21.93134602362335,0.9099998474121165,-1.7203836799374628,-1.609501647949216,-4.438564411658149,1.219561115759717,-3.0240330298036824,-0.19497026609474943,3.0800018310546875,6.635040244140554,-28.765218232225806,1.4145313818544663,6,1.470001220703125,2.805002212524414,3.6175012588500977,6.255002975463867,0.6000022888183594,2,0.0540272710685219,-3.1860506378523104,41.11999893188477,-2.12500298023522,40.560001373291016,-1.8518285661808593,40.72000122070313,0.0540272710685219
7737,2011-06-09,40.86999893188477,41.22000122070313,40.18999862670898,40.52000045776367,1853300.0,0.012887248511228133,-1.039604783091484,-0.583328564979953,47.936890788008746,36.06064420088152,0.5453529643504993,1.210640359572679,2.7248556040026557,4.286727429315704,23.717961329295605,1.0300025939941548,-1.6110007228473933,-0.9180011749267507,-3.5592892660409134,1.723286916187412,-2.238645220483832,0.40264287063033066,2.4956013488769457,48.57139743107744,10.854308811211766,1.3206440455570823,6,0.9400005340576101,2.285001754760735,3.3000011444091726,5.735002517700188,-0.3400001525878906,3,0.0337656252552192,1.128202745594773,40.349998474121094,-3.1860506378523104,41.11999893188477,-2.12500298023522,40.560001373291016,0.0337656252552192
7738,2011-06-10,39.95000076293945,40.68000030517578,39.560001373291016,40.63999938964844,2230700.0,-0.022510354611915195,1.9090864053187748,-1.971433242506772,43.1693943507423,37.95053869635937,1.3940430362298244,1.835687064960453,3.4727379662081432,5.2209448342254205,25.536393366032613,1.309997558593757,-1.452915183029134,-1.5909994125366183,-3.915857118289921,0.7338582932166844,-2.7534282654132696,-0.42857055965996693,3.288575451660158,19.2118041461838,-19.717979440015544,1.1624288528766502,6,1.5450000762939453,2.9200000762939453,4.219999313354492,6.655000686645508,2.489997863769524,4,0.058573219221528694,-1.039604783091484,40.86999893188477,1.128202745594773,40.349998474121094,-3.1860506378523104,41.11999893188477,0.058573219221528694
7739,2011-06-13,39.65999984741211,40.36000061035156,39.560001373291016,40.2400016784668,1458200.0,-0.007259096620502947,-1.0512833052936343,0.840584036842309,44.18343669433678,38.53954027285078,1.5385778545943083,1.8445813753478504,3.5933759356685826,5.535758007261421,27.45309572960364,0.7999992370605469,-1.3207989861225755,-1.6425003051757798,-3.680444118688854,0.39544350833729425,-2.6614722119323133,-0.6235283984192463,3.357861876708988,4.9260361701168085,-35.173353855345646,1.0189719067565368,6,1.835000991821289,3.210000991821289,4.652500152587891,6.945001602172852,2.740001678466797,0,0.04160366949639749,1.9090864053187748,39.95000076293945,-1.039604783091484,40.86999893188477,1.128202745594773,40.349998474121094,0.04160366949639749
7740,2011-06-14,40.61999893188477,40.77000045776367,40.02000045776367,40.13000106811523,2027400.0,0.02420572587408376,-1.1126787805847778,-0.8448212359580367,50.153211439579714,40.25441485942633,0.21210025310459457,0.6949633641320716,2.488441015031718,4.5981025024348625,28.733545135540574,1.1100006103515625,-1.1706562173038932,-0.5395011901855398,-2.3190987400888616,1.240096359717782,-1.4292999651371971,0.3502975847661176,2.190391171186519,63.855280483685426,19.796354189019517,0.8897987749516603,6,0.32000160217284446,1.8700008392333913,3.8075017929077077,5.985002517700188,2.370002746582024,1,0.02486465196427301,-1.0512833052936343,39.65999984741211,1.9090864053187748,39.95000076293945,-1.039604783091484,40.86999893188477,0.02486465196427301
7741,2011-06-15,39.54999923706055,40.2400016784668,39.43999862670898,40.06999969482422,2182500.0,-0.02634169677400766,-1.1621655059359424,-1.0612300506033168,42.622932125185486,41.31025737990057,1.1156759515931327,1.6079782836922547,3.4100111171542267,5.689240749747128,29.241935448819184,1.1800003051757955,-1.0814338803784977,-1.457500839233397,-3.241946961256808,0.3269452827900139,-2.3497239002451025,-0.5652777782216916,3.0653675422239317,6.179800564488999,-37.39047645048047,0.8922230610117038,6,0.9650001525878906,2.8799991607666016,4.8650007247924805,7.055002212524414,4.560001373291016,2,0.030341359951657987,-1.1126787805847778,40.61999893188477,-1.0512833052936343,39.65999984741211,1.9090864053187748,39.95000076293945,0.030341359951657987
7742,2011-06-16,38.38999938964844,39.7400016784668,38.18999862670898,39.70000076293945,3061100.0,-0.029329958781013743,1.230215077075928,2.5192311924586437,36.91214445357225,41.9316912273515,1.9597261514115019,2.548976457857151,4.41374602908067,6.843410479010515,30.010855632912055,1.5500030517578196,-1.238282262517295,-2.395500564575194,-4.324192181949705,-0.46680894720068267,-3.3598463732624495,-1.4311547558879383,3.9713379374300004,7.751962054139345,-28.989447128044812,0.9643458086872553,6,1.5,3.2700004577636648,5.880001068115234,8.215002059936523,5.650001525878906,3,0.06668406913237157,-1.1621655059359424,39.54999923706055,-1.1126787805847778,40.61999893188477,-1.0512833052936343,39.65999984741211,0.06668406913237157
7743,2011-06-17,38.099998474121094,38.97000122070313,37.959999084472656,38.93000030517578,3097900.0,-0.007554074502161612,1.2197759817565792,0.6335885198116532,34.39715412635111,41.97290089075665,2.0551130990874498,2.7342226439602157,4.540568003588419,7.116894182399605,29.828846838996174,1.0100021362304759,-1.227430173191543,-2.530001449584958,-4.787965480539576,-0.27203741863034026,-3.6589834650622706,-1.4010194341076456,3.8442049829203953,4.98218225012727,-24.97487263855155,1.1289820154773096,6,1.6750011444091797,3.4450016021728516,6.19000244140625,8.505002975463867,5.6100006103515625,4,0.0637795381232451,1.230215077075928,38.38999938964844,-1.1621655059359424,39.54999923706055,-1.1126787805847778,40.61999893188477,0.0637795381232451
7744,2011-06-20,38.18000030517578,38.40999984741211,37.849998474121094,37.86999893188477,1843600.0,0.0020997856760816003,-2.1999869211234757,-0.37349480650794253,25.101216919654405,40.13334738420448,1.7902707402002846,2.5469529689669486,4.362974373724057,7.006940902304706,29.656168169946717,0.5600013732910156,-1.2407547444437768,-2.298999595642087,-4.788513793442249,0.1905146021580748,-3.543756694542168,-1.054242496742006,3.2860986271574504,11.301424892972992,-9.553254768695318,1.2447570989000796,6,1.3549995422363281,3.2749996185302734,5.997500419616699,8.42500114440918,3.5900001525878906,0,0.11157669689582739,1.2197759817565792,38.099998474121094,1.230215077075928,38.38999938964844,-1.1621655059359424,39.54999923706055,0.11157669689582739
7745,2011-06-21,38.97000122070313,39.18999862670898,37.86000061035156,38.290000915527344,2161200.0,0.020691485312017033,1.3750068119891183,2.193539654217756,36.61814497216097,40.121613985510194,0.7411612594773729,1.7082840727123951,3.494155078838027,6.188883184822863,29.001847753043354,1.3299980163574148,-1.1360516827171452,-1.4224987030029226,-3.9984022311369714,1.1534048251311262,-2.710450467069947,-0.1345469389358982,1.9898436474803987,46.86197677666524,26.877561068015957,1.2879517640670226,6,0.5649986267089773,2.3899974822997976,5.099999427795403,7.635000228881829,2.739997863769524,1,0.0880164279634037,-2.1999869211234757,38.18000030517578,1.2197759817565792,38.099998474121094,1.230215077075928,38.38999938964844,0.0880164279634037
7746,2011-06-22,38.849998474121094,39.31999969482422,38.68999862670898,38.86000061035156,1371900.0,-0.003079362145831488,-2.818167105932278,-0.014709017267107072,33.48675523434271,38.516043368436186,0.6995813298568336,1.7826435309567117,3.5413466409538046,6.295653985173928,28.34802346164002,0.6300010681152415,-1.0749919940599,-1.4555013656616183,-4.1193529212782,1.2083501899549631,-2.7874271434699054,-0.12357558785333111,1.6744678988936954,52.90996320538981,33.782542132809915,1.3319257778082894,6,0.46000099182128906,1.7900009155273438,5.220002174377441,7.755002975463867,0.970001220703125,2,0.10656379322906417,1.3750068119891183,38.97000122070313,-2.1999869211234757,38.18000030517578,1.2197759817565792,38.099998474121094,0.10656379322906417
7747,2011-06-23,39.459999084472656,39.52000045776367,38.02999877929688,38.290000915527344,2435200.0,0.01570143202857266,1.3100784821655527,-116.97482837528604,42.40962847619907,38.43162493793138,-0.1469105271642661,1.1015295285135096,2.898294015287618,5.669606979884691,27.640404513805606,1.4900016784667898,-1.1397043812014829,-0.764500617980957,-3.4277118581753143,1.8987106222134003,-2.0961062380781357,0.5671050021162216,0.6900417826970155,96.40710766342076,71.98750055497803,1.3316056200971786,6,-0.14999961853027344,1.1800003051757812,4.392500877380371,6.905000686645508,0.45999908447265625,3,0.11784089289826327,-2.818167105932278,38.849998474121094,1.3750068119891183,38.97000122070313,-2.1999869211234757,38.18000030517578,0.11784089289826327
7748,2011-06-24,39.02999877929688,39.93000030517578,38.63999938964844,39.4900016784668,4669400.0,-0.01089711898510859,-1.0806438215831589,-0.3931654863909586,41.07350077339961,38.0860765022717,0.1551825450646689,1.4225309239177832,3.2879523316182997,6.064770759745436,26.901361195232944,1.2900009155273438,-1.1037447626626502,-1.079000854492179,-3.738877500067119,1.5808757910827609,-2.408939177279649,0.25093746829529096,-1.1800003051757884,56.73073396178005,28.383792313393613,1.329938322787469,6,0.2800006866455007,1.6100006103515554,4.822501182556145,7.3100013732910085,-0.6699981689453196,4,0.1283628565955266,1.3100784821655527,39.459999084472656,-2.818167105932278,38.849998474121094,1.3750068119891183,38.97000122070313,0.1283628565955266
7749,2011-06-27,39.79999923706055,40.02999877929688,38.599998474121094,38.93000030517578,1847700.0,0.01972842638601624,1.1503796059669862,-1.891290105898675,42.482922942302515,37.233822224796455,-0.6625441671383641,0.5367068109138131,2.4834689485459975,5.2629399289415915,26.51459614331944,1.4300003051757884,-1.2304654230850005,-0.2180004119873047,-2.78305813485607,2.3470573108814605,-1.5005292734216837,1.0645284494470744,-1.9084007263183622,89.40093381055149,57.75730918597216,1.2825288614343813,6,-0.7549991607666016,0.8400001525878906,3.200000762939453,5.470001220703125,-0.7199974060058594,0,0.09824120407950243,-1.0806438215831589,39.02999877929688,1.3100784821655527,39.459999084472656,-2.818167105932278,38.849998474121094,0.09824120407950243
7750,2011-06-28,40.13999938964844,40.150001525878906,39.5,39.86999893188477,1257000.0,0.008542717565463986,3.4826960262025968,0.3103457347685885,48.742521371426065,37.913776585489856,-1.2044537921902219,-0.038387292260111394,2.101909613994053,4.897074476844637,27.121142082810923,0.6500015258789062,-1.2323491159247766,0.2699996948242216,-1.8491268768796516,2.389126266528095,-0.789563591027715,1.3295629806761582,-2.162864868164064,99.52820173244612,62.047595043895484,1.0595632858519373,6,-1.1399993896484375,0.5,2.8600006103515625,4.760000228881836,-3.479999542236328,1,0.04060789967365053,1.1503796059669862,39.79999923706055,-1.0806438215831589,39.02999877929688,1.3100784821655527,39.459999084472656,0.04060789967365053
7751,2011-06-29,39.7400016784668,40.52999877929688,39.65999984741211,40.22000122070313,1634900.0,-0.009965065203384027,-1.7187330500140292,-1.7777730682830384,43.134891904594575,38.60519296893678,-0.8657083728054289,0.24666813933352927,2.494173454672442,5.2568026148561415,27.177153821905943,0.8699989318847727,-1.23752115233453,-0.048998069763186436,-2.048808045304348,1.9508119057779751,-1.0489030575337708,0.9509069180073979,-1.6324951367187523,68.40011596679659,30.987213899923134,0.9999049877705817,6,-0.5500030517578125,0.8999977111816406,3.152499198913574,4.369998931884766,-3.5400009155273438,2,0.049572152058395824,3.4826960262025968,40.13999938964844,1.1503796059669862,39.79999923706055,-1.0806438215831589,39.02999877929688,0.049572152058395824
7752,2011-06-30,40.47999954223633,40.72000122070313,39.77000045776367,39.91999816894531,1729400.0,0.018620982197152358,-1.2093123317202297,-1.166670640313424,53.29191663586477,40.70461102554941,-1.4282590017063086,-0.622928572708048,1.7484336187360157,4.471966835402085,27.165841585662754,0.9799995422363352,-1.3702512188474572,0.7529998779296889,-1.0631976262441611,2.569197382103539,-0.15509887415723966,1.6610986300166175,-2.1786936214843777,88.6791807768294,46.941311460198165,0.9080987520869268,6,-1.1949996948242188,0.15999984741210938,2.412501335144043,3.6300010681152344,-6.25,3,-0.016304344240999136,-1.7187330500140292,39.7400016784668,3.4826960262025968,40.13999938964844,1.1503796059669862,39.79999923706055,-0.016304344240999136
7753,2011-07-01,41.45000076293945,41.63000106811523,40.209999084472656,40.52999877929688,1739300.0,0.02396248101957199,1.2187486030189827,1.6428566562897946,60.25200588328341,44.61025424373041,-2.093212690324151,-1.6184128117604288,0.6919653888523101,3.4616743048490832,26.407707356029945,1.420001983642571,-1.3067426867367615,1.6865011215209975,-0.23973104766293574,3.6127332907049308,0.7233850369290309,2.649617206112964,-2.9068253121923817,94.059400954555,45.69608693614099,0.9631160845919662,7,-1.7049999237060547,-0.8100013732910156,1.4250001907348633,2.6599998474121094,-5.260002136230476,4,-0.036912004000784426,-1.2093123317202297,40.47999954223633,-1.7187330500140292,39.7400016784668,3.4826960262025968,40.13999938964844,-0.036912004000784426
7754,2011-07-05,40.61000061035156,41.36000061035156,40.400001525878906,41.2400016784668,2493900.0,-0.020265383284116534,1.2068971565123978,-0.6847822932086148,49.94193776774306,46.09067566546175,-0.9747757481122505,-0.8163283615677486,1.4993979581340895,4.256408892626723,25.505825092328283,1.0499992370605469,-1.0772126057096543,0.844001007080081,-1.0867083330296907,2.7747103471898527,-0.12135366297480488,1.8093556771349668,-1.6964060855203158,52.112678578784376,5.4731614700545705,0.9653546700548862,7,-0.7800006866455078,0.029998779296875,2.2174997329711914,3.5,-5.25,1,-0.05540507180949095,1.2187486030189827,41.45000076293945,-1.2093123317202297,40.47999954223633,-1.7187330500140292,39.7400016784668,-0.05540507180949095
7755,2011-07-06,39.7400016784668,40.349998474121094,39.4900016784668,40.349998474121094,2383900.0,-0.02142326813122486,1.8196764369289649,0.9682472404042362,51.12962163299815,48.05099415420125,0.017806735790330208,-0.057989430198176706,2.324114050557597,5.07578341899702,25.391279206305995,1.1199989318847656,-0.7920018420267638,0.043001937866208095,-1.7795714441046329,1.865575319837049,-0.8682847531192124,0.9542886288516286,-0.5004383684414719,11.682246322559523,-38.41968959657106,0.9112866909854199,7,0.08999824523925781,0.8999977111816406,2.707498550415039,4.369998931884766,-3.670001983642578,2,-0.016607947144847035,1.2068971565123978,40.61000061035156,1.2187486030189827,41.45000076293945,-1.2093123317202297,40.47999954223633,-0.016607947144847035
7756,2011-07-07,42.52999877929688,42.95000076293945,40.349998474121094,40.349998474121094,5837300.0,0.07020626529922502,-1.385322866832087,-3.573789765301093,70.6175249608082,51.18520487471338,-2.4532742115960673,-2.820922611225548,-0.5212664614497484,2.238736593584214,24.953269905843133,3.2099990844726562,-0.3306939318461275,2.723999023437507,0.5168202397065684,4.931177807168446,1.6204096315720378,3.8275884153029764,-3.0399971008300852,87.86121113362711,31.0637832333747,1.1035893918654687,7,-1.7549991607666087,-1.8899993896484446,-0.13499832153321023,1.5800018310546804,-6.599998474121101,3,-0.13802019986753966,1.8196764369289649,39.7400016784668,1.2068971565123978,40.61000061035156,1.2187486030189827,41.45000076293945,-0.13802019986753966
7757,2011-07-08,42.25,42.43000030517578,41.61999893188477,42.0099983215332,3107000.0,-0.006583559542286732,1.6999942779759056,0.11009249764643675,70.68794631583108,54.47569882387242,-1.9398948619254242,-2.5636777716345165,-0.3049151056699202,2.4496208750566737,24.660751459325297,0.9099998474121094,-0.0627228124699144,2.375000190734866,-0.0479646816259347,4.797965063095667,1.1635177545544693,3.586482626915263,-2.759998321533203,79.76875872364165,15.73887929591423,1.2114824361804002,7,-1.4750003814697266,-1.8500003814697266,0.2175006866455078,1.8600006103515625,-5.279998779296868,4,-0.14319524821445084,-1.385322866832087,42.52999877929688,1.8196764369289649,39.7400016784668,1.2068971565123978,40.61000061035156,-0.14319524821445084
7758,2011-07-11,42.290000915527344,43.810001373291016,42.02999877929688,42.4900016784668,5193100.0,0.0009467672314165121,-3.944417070650956,-0.8333306842565366,70.57057802413146,57.59654938852009,-1.6414496242271568,-2.55012968603738,-0.3865220081108305,2.3390783501939225,24.29139942641968,1.7800025939941335,0.2700889935779358,2.2980010986328097,-0.35525625729734145,4.951258454562961,0.9713724206677341,3.624629776597885,-2.3155993652343767,64.81480173286168,-5.6417745579206695,1.3266286779650758,7,-0.6399993896484375,-1.460000991821289,0.17749977111816406,1.8199996948242188,-6.0,0,-0.19058882002368738,1.6999942779759056,42.25,-1.385322866832087,42.52999877929688,1.8196764369289649,39.7400016784668,-0.19058882002368738
7759,2011-07-12,41.310001373291016,42.72999954223633,40.599998474121094,41.38000106811523,7990500.0,-0.023173315701596642,-1.8590512959682126,0.34999713898792917,61.493128483769695,59.013283512113816,-0.4746449313812917,-1.518007107527282,0.5222175346808768,3.2328605666288937,23.507907918084374,2.1300010681152344,0.45585427990060623,1.235501480102542,-1.476254921235693,3.947257881440777,-0.12037672056657556,2.5913796807716594,-0.7219038513183591,42.129625541519275,-30.018062770318437,1.3558782006691164,7,0.3400001525878906,-0.48000144958496094,1.1574993133544922,2.799999237060547,-5.120002746582038,1,-0.12394099676531056,-3.944417070650956,42.290000915527344,1.6999942779759056,42.25,-1.385322866832087,42.52999877929688,-0.12394099676531056
7760,2011-07-13,41.63000106811523,42.310001373291016,41.11000061035156,41.540000915527344,3600700.0,0.007746300754933211,-1.5263153667928862,-1.2857220708447157,63.39115776135192,61.263979718420195,-0.6269962661658184,-1.853489681024321,0.1402994199985912,2.816292372323254,23.09692870469872,1.2000007629394531,0.7183436892563151,1.5050010681152273,-1.2859888597990476,4.295990996029502,0.10950610415809336,2.900496032072361,-1.0300025939941335,36.99426362623034,-36.0341928041634,1.395494963957137,7,0.02000045776367898,-0.8000011444091726,0.8424997329711985,2.4799995422363352,-7.420001983642571,2,-0.1506125461660368,-1.8590512959682126,41.310001373291016,-3.944417070650956,42.290000915527344,1.6999942779759056,42.25,-0.1506125461660368
7761,2011-07-14,40.75,42.45000076293945,40.59000015258789,41.79999923706055,3148500.0,-0.021138627084716255,-1.7153314751752118,-11.666638409698713,56.05634579731159,61.57113851413651,0.4596798812174754,-0.9264791248789379,0.9671896800000681,3.5878792119107814,22.178502144351313,1.8600006103515625,0.9082489191543175,0.5649999618530259,-2.225537308627942,3.355537232333994,-0.830268673387458,1.9602685970935099,3.0600013732910156,4.9689374768985815,-62.41296890294772,1.3952686352404824,7,0.9000015258789062,0.07999992370605469,1.7225008010864258,3.3600006103515625,-7.080001831054695,3,-0.11484663325584743,-1.5263153667928862,41.63000106811523,-1.8590512959682126,41.310001373291016,-3.944417070650956,42.290000915527344,-0.11484663325584743
7762,2011-07-15,40.95000076293945,41.349998474121094,40.290000915527344,41.34000015258789,2453100.0,0.004907994182563158,4.170769831965612,0.37142826002448676,59.21306633366755,61.455700786401415,0.3725361523304329,-0.9748378342050046,0.690161443392924,3.3165703526259023,20.466227917408762,1.05999755859375,1.0212461656393472,0.6370006561279311,-2.039376909655644,3.313378221911506,-0.7011881267638529,1.975189439019715,2.7956005859374997,18.749993226745794,-47.91462502056954,1.3381887828917876,7,0.7000007629394531,-0.12000083923339844,1.5374994277954102,3.1599998474121094,-7.130001068115234,4,-0.12258853148317572,-1.7153314751752118,40.75,-1.5263153667928862,41.63000106811523,-1.8590512959682126,41.310001373291016,-0.12258853148317572
7763,2011-07-18,40.52999877929688,40.86999893188477,39.91999816894531,40.63999938964844,2174100.0,-0.010256458505922161,2.333337794969893,0.2820532884697967,53.62462681676456,61.86488845851491,0.7245007996258792,-0.38309347708182173,1.0044232326916713,3.6694428887936184,18.586504314471792,1.0300025939941406,1.2242463895801947,0.09549865722657103,-2.3702115437800018,2.561208858233144,-1.1373564432767154,1.3283537577298574,3.0773785522460884,21.70819616494171,-40.34213187362247,1.2328551005032855,7,1.1200027465820241,0.3000011444091726,1.9525012969970632,3.5800018310546804,-5.039997100830085,0,-0.08783611314620199,4.170769831965612,40.95000076293945,-1.7153314751752118,40.75,-1.5263153667928862,41.63000106811523,-0.08783611314620199
7764,2011-07-19,42.43999862670898,42.47000122070313,40.88999938964844,40.88999938964844,2998700.0,0.04712558364022801,-1.0387130435638734,-14.090823970038299,59.87972556454426,62.837122228686695,-1.0042193801528967,-2.0633713220684413,-1.0054872187193666,1.6920406780251298,16.795809671822493,1.94000244140625,1.3294341784981327,1.7924985885620046,-0.5877082941163039,4.172705471240313,0.6023951472228504,2.982602029901159,0.9461359550781339,98.82342909458586,39.79890776796236,1.1901034413391558,7,-0.5749988555908132,-1.6099987030029226,-0.25749778747557883,1.3850021362304759,-6.959999084472649,1,-0.14491041258684734,2.333337794969893,40.52999877929688,4.170769831965612,40.95000076293945,-1.7153314751752118,40.75,-0.14491041258684734
7765,2011-07-20,42.400001525878906,42.86000061035156,42.27999877929688,42.290000915527344,2977900.0,-0.0009424387870951012,-7.9227699530525095,0.07096817064256794,61.79078472889431,61.856373314029604,-0.6115298707220873,-1.847978520281714,-1.0695373033748723,1.644877311838286,15.81620363620867,0.5800018310546804,1.289317918189191,1.5810014724731474,-0.784522477408828,3.9465254223551227,0.3982394975321597,2.763763447414135,0.7781648711376974,84.35378562976187,25.41989783238578,1.182761974940989,7,-0.5350017547607422,-1.5700016021728516,-0.2175006866455078,1.4249992370605469,-7.920001983642578,2,-0.1464623272567489,-1.0387130435638734,42.43999862670898,2.333337794969893,40.52999877929688,4.170769831965612,40.95000076293945,-0.1464623272567489
7766,2011-07-21,42.9900016784668,43.22000122070313,41.88000106811523,42.400001525878906,2455400.0,0.013915097437621204,1.5523830976090838,5.3636079900124844,61.27584346644679,60.810584108542464,-1.262144538550693,-2.2260478452557138,-1.758874015697856,0.9724980351377681,14.807858865692458,1.3400001525879048,1.44570092713316,1.9640014648437472,-0.40060115708046595,4.32860408676796,0.7817001538816442,3.14630277580585,-3.0700035095214844,93.03032334731263,36.29509820298199,1.182301310962106,7,-1.1250019073486328,-2.160001754760742,-1.2750015258789062,0.6949996948242188,-7.520000457763672,3,-0.20423359504989147,-7.9227699530525095,42.400001525878906,-1.0387130435638734,42.43999862670898,2.333337794969893,40.52999877929688,-0.20423359504989147
7767,2011-07-22,44.11000061035156,44.40999984741211,42.93999862670898,42.97000122070313,2122200.0,0.026052544502359387,-1.4499926885247814,1.9322018556234322,61.790784728894316,59.83505152018277,-2.336236169159136,-3.1408515850084626,-2.944354232082169,-0.2103122085135638,13.603037273916968,1.470001220703132,1.7047248769271022,2.8515003204345675,0.2342914974751764,5.4687091433939585,1.5428959089548755,4.1601047319142594,-4.1240023803710955,93.31850501305408,39.59828926808407,1.308604411479694,7,-1.9450016021728516,-2.980001449584961,-2.6375017166137695,-0.5100021362304688,-7.229999542236335,4,-0.2366810767841213,1.5523830976090838,42.9900016784668,-7.9227699530525095,42.400001525878906,-1.0387130435638734,42.43999862670898,-0.2366810767841213
7768,2011-07-25,44.040000915527344,44.209999084472656,43.33000183105469,43.45000076293945,2396300.0,-0.0015869347960922875,-1.120480377242289,0.5175442705893408,66.31780255900628,60.371126417431284,-2.225978961414114,-2.820899386042278,-2.9610196849309602,-0.2317917030897121,12.760734026144213,0.8799972534179688,1.5203325549886273,2.5310005187988267,-0.14646824995391938,5.208469287551573,1.1922661344224537,3.8697349031751997,-3.8770426208496076,89.48866807478106,34.09595169451337,1.3387343843763737,7,-1.8750019073486328,-2.910001754760742,-3.2650012969970703,-1.355001449584961,-7.400001525878906,0,-0.23206178492834273,-1.4499926885247814,44.11000061035156,1.5523830976090838,42.9900016784668,-7.9227699530525095,42.400001525878906,-0.23206178492834273
7769,2011-07-26,43.709999084472656,44.599998474121094,43.66999816894531,44.060001373291016,2117900.0,-0.00749322943220776,-3.3255413713261714,-0.5932240649144926,69.90972135867543,61.09541126157834,-1.698333608888639,-2.3009202503345065,-2.7084750850721377,-0.019588448895724753,12.055195194186489,0.9300003051757812,1.3426525078563145,2.0054986953735323,-0.7171660444370147,4.728163435184079,0.6441663254682553,3.3668310652788094,-3.3771591276855446,67.27940299930867,6.09497997603242,1.3613323699052742,7,-1.4500007629394531,-2.4850006103515625,-3.049999237060547,-1.1999988555908203,-7.029998779296875,1,-0.18805759730445504,-1.120480377242289,44.040000915527344,-1.4499926885247814,44.11000061035156,1.5523830976090838,42.9900016784668,-0.18805759730445504
7770,2011-07-27,41.77000045776367,43.41999816894531,41.61999893188477,43.29999923706055,3083000.0,-0.044383405796001085,1.0339013004478426,4.371396497040904,45.83334204746365,59.95952195603968,0.2945918397689056,-0.2451117936865188,-0.8394475937716948,1.7891766992200857,10.900951991163689,2.0900001525878835,1.1092787587267878,-0.01599998474121378,-2.6371717722517687,2.605171802769341,-1.3265858784964877,1.2945859090140601,-1.1811309899365199,5.0336090241923825,-50.596241909127464,1.3105858937552763,7,0.48999786376953125,-0.5400009155273438,-1.2750005722045898,0.45999908447265625,-5.700000762939453,2,-0.15058656563548678,-3.3255413713261714,43.709999084472656,-1.120480377242289,44.040000915527344,-1.4499926885247814,44.11000061035156,-0.15058656563548678
7771,2011-07-28,41.709999084472656,42.95000076293945,40.900001525878906,41.61000061035156,3418300.0,-0.0014364704963718555,-1.6973733743581507,-0.06535853196369802,46.966287511540514,58.59876875358112,0.5644474725155106,-0.03157475020310585,-0.823886118056933,1.7475589775427451,10.116449529929412,2.049999237060547,1.05232133300332,-0.1745012283325167,-2.613685435713059,2.2646829790480254,-1.3940933320227842,1.0450908753577508,-0.8804618762678658,21.89184396431915,-29.41704840736699,1.21959210369027,7,0.5499992370605469,-0.3950004577636719,-1.2624998092651367,0.30500030517578125,-6.8899993896484375,3,-0.1733397195141113,1.0339013004478426,41.77000045776367,-3.3255413713261714,43.709999084472656,-1.120480377242289,44.040000915527344,-0.1733397195141113
7772,2011-07-29,39.81999969482422,41.709999084472656,39.45000076293945,40.22999954223633,4533100.0,-0.045312860971795765,-2.9304396861990614,-4.100061036087586,38.51162222928774,56.91954602163925,2.5449256304925,1.9040663514493232,0.9910580063866661,3.5152950859230003,9.778542463858347,2.259998321533203,0.8951820210626096,-2.0315006256103487,-4.5666619299552025,0.503660678734505,-3.2990812777827756,-0.7639199734379218,4.779998779296875,7.184448472305656,-40.663874454243384,1.2675806521724284,7,2.2049999237060547,1.4949989318847656,0.1549997329711914,2.1949996948242188,-5.569999694824219,4,-0.10924154965994393,-1.6973733743581507,41.709999084472656,1.0339013004478426,41.77000045776367,-3.3255413713261714,43.709999084472656,-0.10924154965994393
7773,2011-08-01,39.91999816894531,40.34000015258789,39.209999084472656,39.84000015258789,3509700.0,0.002511262553678284,1.4565187645383189,-0.19511718568278455,42.958442984956456,55.039403512796156,2.6253863589223485,1.7745488340923572,0.867844301812795,3.3289383609958207,10.367976840549336,1.1300010681152344,0.8961987952238246,-1.8550020217895522,-4.529674918863861,0.819670875284757,-3.1923384703267033,-0.5176655732524011,4.577000350952147,13.172526249932764,-33.936870095688576,1.3373364485371546,8,1.9850006103515625,1.6800003051757812,0.055001258850097656,2.095001220703125,-4.1399993896484375,0,-0.07615223547768013,-2.9304396861990614,39.81999969482422,-1.6973733743581507,41.709999084472656,1.0339013004478426,41.77000045776367,-0.07615223547768013
7774,2011-08-02,38.36000061035156,39.66999816894531,38.22000122070313,39.36999893188477,4409900.0,-0.039078096947592234,-1.2480623364334116,-12.62529207000152,35.283522048166816,52.09415210382644,3.9624691237632135,3.3279657501293656,2.386342999366505,4.820252793045455,11.16430956746254,1.6999969482421804,0.8053985738257197,-3.302499580383298,-6.3471767257204945,-0.25782243504610136,-4.8248381530519,-1.780161007714696,5.925517932128905,2.692297534823672,-43.80891586610024,1.522338572668599,8,3.049999237060547,3.049999237060547,1.6149988174438477,3.654998779296875,-2.9900016784667898,1,-0.044838404414388244,1.4565187645383189,39.91999816894531,-2.9304396861990614,39.81999969482422,-1.6973733743581507,41.709999084472656,-0.044838404414388244
7775,2011-08-03,39.08000183105469,39.13999938964844,37.63999938964844,38.54999923706055,4215100.0,0.018769583139913504,3.615400867406525,-0.5247559156232848,42.374435459484744,49.99399565860843,3.0418870432375016,2.6941123084569156,1.6484727386464186,4.0293097498203,11.349227455869936,1.5,0.8372829660767707,-2.5494983673095675,-5.69456290936364,0.5955661747445049,-4.122030638336604,-0.9769660962825313,4.8415856721191375,27.118683031785544,-23.618392736934204,1.5725322710270357,8,2.039997100830078,2.039997100830078,0.7624979019165039,2.93499755859375,-3.6200027465820312,2,-0.06141252337331671,-1.2480623364334116,38.36000061035156,1.4565187645383189,39.91999816894531,-2.9304396861990614,39.81999969482422,-0.06141252337331671
7776,2011-08-04,36.65999984741211,38.52999877929688,36.61999893188477,38.41999816894531,4502000.0,-0.061924305789554435,-1.076086618499223,-3.3207352972930178,33.71297831444228,46.874239390335994,4.994808454181815,4.9031896225006335,4.025662817889987,6.368048345130909,11.844720312602137,2.4600028991699148,0.5597679992889866,-4.676000404357907,-8.491384465755552,-0.8606163429602631,-6.583692435056726,-2.7683083736590888,6.759060606679682,0.785872580121617,-51.76677900974438,1.9076920306988219,8,3.9499988555908203,3.9499988555908203,3.1599998474121094,5.354999542236328,-0.25,3,-0.016093839472002602,3.615400867406525,39.08000183105469,-1.2480623364334116,38.36000061035156,1.4565187645383189,39.91999816894531,-0.016093839472002602
7777,2011-08-05,36.20000076293945,38.11000061035156,35.18000030517578,37.43000030517578,5492600.0,-0.012547711030749698,1.2625483649089113,0.6988640427593292,33.61090247221921,43.24013938069298,4.710093989035897,5.150781609070073,4.420825444236954,6.747595243622037,12.564191724142992,2.9300003051757812,0.2227664092885817,-4.8334995269775405,-9.254965334577335,-0.4120337193777459,-7.044232430777441,-2.6227666231776396,6.539153538931636,19.767451316403275,-35.17132189937374,2.2107329037998973,8,3.6899986267089844,3.6899986267089844,3.714998245239258,5.814998626708984,1.5099983215332031,4,-0.03812157566383367,-1.076086618499223,36.65999984741211,3.615400867406525,39.08000183105469,-1.2480623364334116,38.36000061035156,-0.03812157566383367
7778,2011-08-08,34.22999954223633,36.09000015258789,33.950000762939446,35.59000015258789,6950400.0,-0.0544199220769066,-1.229168156784198,1.1056919646318506,19.06555704080607,37.59078778981861,5.746513959091224,6.836498043598581,6.293380027823773,8.643872996830098,12.62546141065864,2.250000000000007,-0.23596361639006602,-6.400500679016112,-11.718199171321892,-1.0828021867103317,-9.059349925169002,-3.7416514328632218,7.602056280031327,4.895085774040558,-42.65463129394296,2.658849246152889,8,4.454999923706055,5.045000076293945,5.732500076293945,7.784999847412109,4.479999542236328,0,0.0005842961738575791,1.2625483649089113,36.20000076293945,-1.076086618499223,36.65999984741211,3.615400867406525,39.08000183105469,0.0005842961738575791
7779,2011-08-09,36.18999862670898,36.25,34.34999847412109,34.860000610351555,8725700.0,0.05725968772083134,1.6206903809170368,-0.9779392790225404,29.558908951279577,35.78251744579816,2.914069343545229,4.714994169363187,4.247673949723421,6.6086642215803195,13.775165092574143,2.020000457763672,-0.7929030343078409,-4.18450145721436,-9.846298050464497,1.477295136035778,-7.015399753839432,-1.3536031605892873,4.53856948725273,43.15989318844824,0.2546698219191228,2.83089829662507,8,2.260002136230476,3.085000991821296,4.002501487731941,5.82500076293946,2.94000244140625,1,-0.011329092649081107,-1.229168156784198,34.22999954223633,1.2625483649089113,36.20000076293945,-1.076086618499223,36.65999984741211,-0.011329092649081107
7780,2011-08-10,35.36000061035156,36.33000183105469,34.740001678466804,35.83000183105469,6325600.0,-0.022934458354603504,1.1632637173285627,-0.35338490352817,25.275428374777874,33.37242198615786,3.06109508584656,5.3241465798991285,4.932841121973496,7.36377049443341,14.96408089853904,1.5900001525878835,-1.474364204236096,-4.700999450683597,-10.751123331328962,1.349124429961769,-7.726061391006283,-1.6759375103609102,4.41956807446703,30.78603620299202,-5.5399870272194,3.025061940322683,8,2.469999313354492,3.914999008178711,4.874999046325684,6.654998779296875,3.9899978637695312,2,0.0002827579570312544,1.6206903809170368,36.18999862670898,-1.229168156784198,34.22999954223633,1.2625483649089113,36.20000076293945,0.0002827579570312544
7781,2011-08-11,36.06999969482422,36.59000015258789,34.919998168945305,35.22999954223633,6281800.0,0.02007915928216364,-1.287669407495069,-1.7872297253425102,23.2356767228746,31.675094707667515,1.6393198563660363,4.474991694204185,4.139369260369037,6.563406720359069,16.52762264906319,1.6700019836425852,-2.2154691495836545,-3.757000350952147,-10.051981442472908,2.5379807405686137,-6.904490896712531,-0.6095098051917631,2.893429480931296,50.96151465494878,20.942276822573092,3.1474905457603812,8,1.0750007629394531,3.2049999237060547,4.164999961853027,5.944999694824219,2.700000762939453,3,-0.01691157791828568,1.1632637173285627,35.36000061035156,1.6206903809170368,36.18999862670898,-1.229168156784198,34.22999954223633,-0.01691157791828568
7782,2011-08-12,35.93000030517578,36.52999877929688,35.27000045776367,36.2400016784668,4181100.0,-0.003881324946851228,1.8314709802963185,-0.3690491868792603,23.12789072722454,29.47170001236396,1.3069319421219987,4.44765577015086,4.1809423686343195,6.617696753551364,18.394753640675017,1.2599983215332102,-2.5784770786955633,-3.6459997177123995,-10.149321850366313,2.857322414941514,-6.897660784039353,-0.3943386513854463,2.3315488927854844,75.00000000000007,50.3343902391692,3.2516610663269554,8,0.8799991607666016,3.344999313354492,4.777499198913574,6.084999084472656,2.4000015258789062,4,0.013359296915095964,-1.287669407495069,36.06999969482422,1.1632637173285627,35.36000061035156,1.6206903809170368,36.18999862670898,0.013359296915095964
7783,2011-08-15,36.97000122070313,37.04999923706055,35.900001525878906,36.11000061035156,2186100.0,0.028945196401168216,1.2549048940483047,-2.77418322771183,28.6708866566197,28.736962746636507,-0.21851116061885278,3.2962756816414256,3.0848086576210676,5.488222333538978,20.09526798687711,1.1499977111816406,-2.969948156820351,-2.4279989242553626,-9.01570887079842,4.159711022287695,-5.721853897526891,0.8658560490161662,0.6879311963550805,97.03711134250489,74.54959761491845,3.2938549732715283,8,-0.4250011444091868,2.3049983978271413,3.6174983978271413,5.044998168945305,1.1899986267089773,0,0.02001617093145036,1.8314709802963185,35.93000030517578,-1.287669407495069,36.06999969482422,1.1632637173285627,35.36000061035156,0.02001617093145036
7784,2011-08-16,36.290000915527344,36.88999938964844,35.70000076293945,36.66999816894531,3049000.0,-0.01839329950562696,1.9024367550870402,-0.44185695782544304,31.155431104166183,27.490406707156673,0.15307847436807265,3.6806170322390557,3.7047752301663763,6.056801768679037,21.21641865256373,1.270000457763679,-3.152818860590145,-2.800499343872069,-9.364434491708515,3.763435803964377,-6.082466917790292,0.48146823004615413,0.8488210699542407,67.09960498850626,40.65261223384001,3.281967573918222,8,-0.05000114440917969,2.9849987030029297,4.949999809265137,5.724998474121094,0.7900009155273438,1,0.0666849850618183,1.2549048940483047,36.97000122070313,1.8314709802963185,35.93000030517578,-1.287669407495069,36.06999969482422,0.0666849850618183
7785,2011-08-17,36.18999862670898,37.099998474121094,35.86000061035156,36.34000015258789,2556200.0,-0.0027556430503030693,-2.061732348730314,0.39474371072341097,31.069954702426088,27.19673741693265,-0.2234787553658748,3.469405508510299,3.724290828393926,6.048939639757052,22.09719468756094,1.2399978637695312,-3.443191631799543,-2.5900014877319393,-9.081888185462127,3.901885209998248,-5.8359448365970295,0.6559418611331509,-2.2399978637695312,58.256893576960444,29.94347299460093,3.2459433488650933,8,-0.15999794006346946,3.085000991821296,5.050002098083503,5.82500076293946,1.5400009155273509,2,0.08123798156865547,1.9024367550870402,36.290000915527344,1.2549048940483047,36.97000122070313,1.8314709802963185,35.93000030517578,0.08123798156865547
7786,2011-08-18,34.209999084472656,35.27000045776367,33.990001678466804,35.130001068115234,2885700.0,-0.05471123562781899,1.1333299424934635,6.133284166623991,30.879341136431478,26.89323060184512,1.5337284222025218,5.01502605582526,5.6239596651673125,7.9014405791243405,23.623241497126447,2.1999969482421733,-3.5771266924970178,-4.131000900268553,-10.611630990233806,2.349629189696696,-7.371315945251176,-0.8906858552859305,2.8899993896484375,7.073878864224636,-22.924425670545933,3.240315044982625,8,1.3150005340576172,5.065000534057617,7.030001640319824,7.805000305175781,5.479999542236321,3,0.1502484515406315,-2.061732348730314,36.18999862670898,1.9024367550870402,36.290000915527344,1.2549048940483047,36.97000122070313,0.1502484515406315
7787,2011-08-19,33.669998168945305,35.0,33.59999847412109,33.990001678466804,2240400.0,-0.01578488541300338,-5.086924792887965,0.34782915168780804,29.31833306572385,28.032427937947098,1.8741994594668299,4.988551085669741,6.058935038556392,8.305676279310518,24.583131676678207,1.4000015258789134,-3.9088795527693847,-4.1490016937255945,-10.348838659665631,2.0508352722144423,-7.248920176695613,-1.049083210755576,3.4300003051757884,1.9999912806919602,-28.88215975546455,3.0999184829700184,8,1.6800003051757884,5.430000305175788,7.570002555847175,8.345001220703132,6.370002746582038,4,0.15147022768543628,1.1333299424934635,34.209999084472656,-2.061732348730314,36.18999862670898,1.9024367550870402,36.290000915527344,0.15147022768543628
7788,2011-08-22,33.81999969482422,34.549999237060554,33.580001831054695,34.310001373291016,2580800.0,0.004455050015929718,-1.0000000000000293,1.5312384517266597,33.43065912934716,28.462622402176827,1.8549959584859295,4.251617738315488,5.8331444305919575,8.018126134140374,25.597637332911248,0.9699974060058594,-3.9194366336612774,-3.4880001068115263,-9.193936524546515,2.2179363109234664,-6.340968315679021,-0.6350318979440317,3.1399987792968744,6.818127632089249,-26.48848966949692,2.8529682088674964,8,1.5200004577636719,5.270000457763672,7.420001029968262,8.194999694824219,5.040000915527344,0,0.13335310990321125,-5.086924792887965,33.669998168945305,1.1333299424934635,34.209999084472656,-2.061732348730314,36.18999862670898,0.13335310990321125
7789,2011-08-23,35.4900016784668,35.4900016784668,33.790000915527344,34.080001831054695,2224800.0,0.04937912474015049,1.4113488608663423,-2.877540852153725,37.74744421886096,29.84840194040828,0.08410142395563014,2.038746674240741,4.11454535376086,6.223680222956801,26.140558815956478,1.7000007629394531,-3.8599251737501703,-1.4069982528686538,-6.297165162215343,3.4831686564780355,-3.8520817075419984,1.0380852018046909,1.2671969970703145,54.26141104919437,19.338774618773748,2.4450834546733455,8,-0.15000152587890625,3.5999984741210938,5.749999046325684,6.524997711181641,3.5399971008300852,1,0.07523240469625869,-1.0000000000000293,33.81999969482422,-5.086924792887965,33.669998168945305,1.1333299424934635,34.209999084472656,0.07523240469625869
7790,2011-08-24,35.47999954223633,35.779998779296875,34.68000030517578,35.349998474121094,1857300.0,-0.0002818296916716756,2.0136963394560135,0.09219934906648172,45.179739478733076,32.28663113550366,0.12618520527902888,1.6373015309302446,4.043883829578434,6.116219815025985,28.169516626201908,1.0999984741210938,-3.400601640837479,-1.1025003433227525,-5.452304435760681,3.2473037491151757,-3.277402389541713,1.072401702896208,1.0865673226318364,86.36365212687002,45.176344417499706,2.174902046218963,8,-0.1399993896484375,3.6100006103515625,5.867500305175781,6.534999847412109,2.799999237060554,2,0.04509589372777967,1.4113488608663423,35.4900016784668,-1.0000000000000293,33.81999969482422,-5.086924792887965,33.669998168945305,0.04509589372777967
7791,2011-08-25,34.47999954223633,35.68000030517578,34.25,35.279998779296875,2978900.0,-0.028184893261049004,-1.2698447779449653,-6.153789723876875,43.27073412289767,34.52472484613401,0.9799803947799077,2.179626417865535,4.984431537595697,6.997657644673424,30.31090913291652,1.4300003051757812,-3.222185388204835,-1.7410003662109403,-5.451281793814047,1.9692810613921665,-3.5961410800124938,0.11414034759061309,1.9073734206030295,40.90904361938959,-2.8643117450888695,1.8551407138015534,8,0.8600006103515625,4.6100006103515625,6.867500305175781,7.534999847412109,2.75,3,0.09425754185463098,2.0136963394560135,35.47999954223633,1.4113488608663423,35.4900016784668,-1.0000000000000293,33.81999969482422,0.09425754185463098
7792,2011-08-26,35.470001220703125,35.5,33.959999084472656,34.56999969482422,2492500.0,0.02871234604438122,2.2083383003918016,-1.125002980235081,55.254241342824386,37.478430922378976,-0.09178648147840818,0.8927985638827067,3.982651679230372,5.897958078211978,31.79377813744763,1.5400009155273438,-2.862119336925197,-0.5334987640380859,-3.8439119843090808,2.776914456232909,-2.188705374173587,1.121707846097415,0.7489294742291506,85.90918233584637,35.68055067422493,1.6552066101354979,8,-0.13000106811523438,3.6199989318847656,5.877498626708984,6.164997100830078,3.299999237060547,4,0.1189737034331626,-1.2698447779449653,34.47999954223633,2.0136963394560135,35.47999954223633,1.4113488608663423,35.4900016784668,0.1189737034331626
7793,2011-08-29,36.88000106811523,36.88999938964844,35.810001373291016,35.900001525878906,1640700.0,0.03975189734668283,1.1600042724772357,1.0888865341414748,53.066675437638736,39.913013626098156,-1.694042038536665,-0.7975167389831128,2.5863641594157727,4.385186103820438,32.809483803388154,1.4199981689453125,-2.4810293308980107,1.0285009384155188,-1.7632797242900011,3.8202816011210388,-0.36738939293724115,2.424391269768279,-3.2999992370605327,99.67747334017496,46.548949486045764,1.3958903313527593,8,-1.5400009155273366,2.2099990844726634,4.767498016357429,4.754997253417976,3.270000457763679,0,0.08568329056107626,2.2083383003918016,35.470001220703125,-1.2698447779449653,34.47999954223633,2.0136963394560135,35.47999954223633,0.08568329056107626
7794,2011-08-30,36.63999938964844,36.900001525878906,36.0,36.61999893188477,2077400.0,-0.006507637513988196,2.3333097860256147,0.020408639904080466,56.00374026018641,42.68343424362708,-1.5636013938312843,-0.7304297096992158,2.8349929507806735,4.553667326964508,33.375710355826534,0.9000015258789062,-2.0757260586973487,0.8744993209838867,-1.6885138209692627,3.437512462937036,-0.407007249992688,2.1560058919604614,-2.993797607421868,91.15639726795241,33.747553114228744,1.2815065709765738,8,-1.3999977111816406,2.450000762939453,5.007499694824219,4.850000381469727,3.44000244140625,1,0.060589553976093224,1.1600042724772357,36.88000106811523,2.2083383003918016,35.470001220703125,-1.2698447779449653,34.47999954223633,0.060589553976093224
7795,2011-08-31,36.68000030517578,37.72000122070313,36.349998474121094,36.93000030517578,3560300.0,0.0010917280620545977,-2.010982930346439,-12.499713904257732,53.053052097469774,45.14717990596467,-1.7062124817138198,-1.0113016981860596,2.778793847481076,4.447400652984271,33.46909118739795,1.3700027465820384,-1.823116964553904,1.0345003128051786,-1.0563474689707704,3.1253480945811276,-0.01092357808279587,2.079924203693153,-2.9036465332031156,72.34041689747588,13.53291032920314,1.0454238908879754,8,-1.029998779296868,1.8199996948242188,5.062498092651367,4.809999465942383,4.8600006103515625,2,0.06406756964474458,2.3333097860256147,36.63999938964844,1.1600042724772357,36.88000106811523,2.2083383003918016,35.470001220703125,0.06406756964474458
7796,2011-09-01,36.06999969482422,36.90999984741211,36.02999877929688,36.84000015258789,2819400.0,-0.016630332750174115,-1.0705851729848535,3.0800018310546875,50.66921222597856,47.51949981265963,-0.8991830860970893,-0.4719667397760503,3.369042677206636,4.991386481085328,33.18417213919058,0.8800010681152273,-1.609391532761002,0.45399971008301065,-1.592763904872335,2.5007633250383563,-0.5693820973946586,1.47738151756068,-2.057027075927728,56.117005626675166,-0.615728349200289,1.0233818074776726,9,-0.4199981689453054,2.1950016021728516,5.674999237060547,5.385000228881836,6.840000152587891,3,0.0612697283939756,-2.010982930346439,36.68000030517578,2.3333097860256147,36.63999938964844,1.1600042724772357,36.88000106811523,0.0612697283939756
7797,2011-09-02,34.81999969482422,35.77000045776367,34.72999954223633,35.459999084472656,2386300.0,-0.034654838108561625,-1.5365885428781436,0.8311675443767927,39.92502895877126,48.24109646037342,0.5935140238852838,0.7055184028815162,4.564693396893503,6.184357953370679,32.580371265062304,1.3400001525878906,-1.4142188487020135,-0.7270002365112305,-2.7838877962588313,1.3298873232363704,-1.7554440163850344,0.3014435433625735,-0.5846053598193279,3.01003685837529,-46.61583797469043,1.0284437798738018,9,0.9350013732910156,2.825000762939453,6.967498779296875,6.539999008178711,8.09000015258789,4,0.069213092146303,-1.0705851729848535,36.06999969482422,-2.010982930346439,36.68000030517578,2.3333097860256147,36.63999938964844,0.069213092146303
7798,2011-09-06,34.25,34.31999969482422,33.200000762939446,33.31999969482422,2915500.0,-0.016369893734058394,1.09345654452503,-1.4531268626469256,40.34091647990567,48.52926004493395,1.3755807697567661,1.3461090179717417,5.086462116636341,6.692637289930772,31.779476089751252,1.6199989318847727,-1.0699040621359472,-1.2979999542236342,-3.3522092068734466,0.7562092984261781,-2.3251045805485404,-0.27089532789872806,3.470001220703132,23.230069263755144,-23.18641832137973,1.0271046263249073,9,1.210000991821289,2.520000457763672,7.419999122619629,6.974998474121094,9.580001831054688,1,0.1319708162850708,-1.5365885428781436,34.81999969482422,-1.0705851729848535,36.06999969482422,-2.010982930346439,36.68000030517578,0.1319708162850708
7799,2011-09-07,35.779998779296875,36.0099983215332,34.360000610351555,34.72999954223633,2368500.0,0.044671497205748256,1.1854298612812944,1.1290310672124826,48.290243831823865,48.87487163972182,-0.12176031026793055,-0.22786351584663578,3.5001934495197133,5.1080707278266715,30.62502979345329,1.7599983215332031,-0.5837547922379542,0.2524988174438505,-1.7828307444161666,2.2878283793038676,-0.7651659634861545,1.2701635983738555,1.8496024322509825,57.079596351056736,11.658488715846516,1.0176647809300083,9,-0.31999778747558594,0.6550006866455078,5.972499847412109,5.444999694824219,7.979999542236328,2,0.1221353520311077,1.09345654452503,34.25,-1.5365885428781436,34.81999969482422,-1.0705851729848535,36.06999969482422,0.1221353520311077
7800,2011-09-08,35.36999893188477,36.47000122070313,34.959999084472656,35.66999816894531,2855800.0,-0.011458911721633047,-1.6964349576466147,-0.2857137667074711,55.5662129426482,50.24103595302743,0.3028421085259865,0.19280921556472919,3.83703811377994,5.455455197693389,29.36671388189001,1.5100021362304759,-0.19510877417242511,-0.15800094604491477,-2.193162186982896,1.8771602948930664,-1.1755815665139053,0.8595796744240758,2.171010270690914,58.4905311170385,7.879248571270907,1.0175806204689912,9,0.09000205993651633,0.8000011444091726,6.040000915527337,5.854999542236321,8.479999542236321,3,0.133163784037438,1.1854298612812944,35.779998779296875,1.09345654452503,34.25,-1.5365885428781436,34.81999969482422,0.133163784037438
7801,2011-09-09,35.459999084472656,36.34000015258789,34.860000610351555,35.189998626708984,3454800.0,0.002544533652975467,-2.1828067253776435,-0.9000038147069882,58.97692741521399,50.6546677388485,0.40954163143601363,0.057725812670611276,3.686315380926658,5.3222072103996965,28.278321955526387,1.4799995422363352,0.030072769066968874,-0.037500762939451704,-2.0566820109283626,1.9816804850494592,-1.0470913869339071,0.9720898610550037,1.9941899493103037,69.11308884277025,11.842523254843307,1.0095906239944568,9,1.9073486328125e-06,0.4050006866455078,5.659999847412109,5.659999847412109,7.770000457763672,4,0.1714608569664915,-1.6964349576466147,35.36999893188477,1.1854298612812944,35.779998779296875,1.09345654452503,34.25,0.1714608569664915
7802,2011-09-12,36.40999984741211,36.40999984741211,34.97999954223633,34.97999954223633,3561000.0,0.026790772348199043,1.0,5.296288447138275,62.024132812286965,51.64994078047607,-0.43929448182844055,-0.9006474517220084,2.661523168778686,4.330850379269684,27.11374657056622,1.4300003051757812,0.13827831273622593,0.8885000228881808,-1.1634705811435708,2.9404706269199323,-0.13748527912769504,1.9144853249040565,0.959105420953982,98.16509587487774,33.08695479753415,1.025985302015877,9,-0.9499988555908203,-0.7549991607666016,4.19999885559082,4.19999885559082,7.340000152587891,0,0.17852238470860637,-2.1828067253776435,35.459999084472656,-1.6964349576466147,35.36999893188477,1.1854298612812944,35.779998779296875,0.17852238470860637
7803,2011-09-13,37.709999084472656,37.81999969482422,36.40999984741211,36.5,3867100.0,0.035704455987602746,-1.0287776497063505,0.8461530253477243,60.673058971154695,52.168753970583666,-1.798286064097006,-2.2581414729813645,1.2690257267408853,2.9511282407856356,26.01723005369294,1.4099998474121094,0.40198923256767216,2.1514993667602553,-0.03285957006613671,4.335858303586647,1.0593198983470558,3.243678835173455,-4.50999832153321,96.82079076710717,29.11967070439279,1.0921794684131962,9,-2.1999988555908203,-2.1999988555908203,2.1800003051757812,2.1800003051757812,5.510002136230476,1,0.13789448128309778,1.0,36.40999984741211,-2.1828067253776435,35.459999084472656,-1.6964349576466147,35.36999893188477,0.13789448128309778
7804,2011-09-14,38.709999084472656,39.06999969482422,37.459999084472656,38.0,4715200.0,0.02651816558679676,1.2517486248419436,0.5867765468451484,64.17909847911181,53.40498134632168,-2.7644935917313447,-3.233319421438999,0.21332035516454084,1.9088242812621132,25.020812726609698,1.6100006103515625,0.4508065935997365,3.0304994583129883,0.44437052707665714,5.616628389549319,1.7374349926948227,4.323563923931154,-5.417598342895516,91.44891475916661,25.029965133315713,1.2930644656181671,9,-2.5749988555908203,-2.5749988555908203,0.2700004577636719,0.5650005340576172,3.8300018310546875,2,0.13226563853461215,-1.0287776497063505,37.709999084472656,1.0,36.40999984741211,-2.1828067253776435,35.459999084472656,0.13226563853461215
7805,2011-09-15,39.13000106811523,39.36999893188477,38.58000183105469,38.97999954223633,3031400.0,0.010849961084371085,1.507938237965452,0.21127002718645907,71.50785982529334,55.720386635134425,-3.1295174780377693,-3.6066872312120637,-0.230608107475895,1.447573100138193,24.218740904992423,0.7899971008300852,0.44516497287918355,3.3035013198852496,0.29539057212539177,6.3116120676451075,1.7994459460053207,4.807556693765179,-5.606496368408202,94.67853762553162,23.998679106888062,1.5040553738799298,9,-2.845001220703118,-2.845001220703118,-0.267500877380364,0.14499855041504617,4.16999816894532,3,0.11832346350715262,1.2517486248419436,38.709999084472656,-1.0287776497063505,37.709999084472656,1.0,36.40999984741211,0.11832346350715262
7806,2011-09-16,39.349998474121094,39.7599983215332,38.90999984741211,39.33000183105469,3017300.0,0.005622218246887023,1.0238147138964577,0.13330959768069398,69.32269372315184,58.986793831176705,-3.168521869282401,-3.606786556367908,-0.5624126219697061,1.166589364364441,22.625921621362924,0.8499984741210938,0.4291931977120029,3.2664987564086942,-0.02503609515069627,6.558033607968085,1.620731330628999,4.9122661821883895,-5.475704120483407,91.42259514400088,21.732704723847277,1.6457674257796957,9,-2.8699989318847656,-2.8699989318847656,-0.7974987030029297,-0.07499885559082031,5.470001220703125,4,0.11435832717908401,1.507938237965452,39.13000106811523,1.2517486248419436,38.709999084472656,-1.0287776497063505,37.709999084472656,0.11435832717908401
7807,2011-09-19,38.77000045776367,39.0099983215332,37.86000061035156,38.65999984741211,4172200.0,-0.014739467315071475,2.8983215227848755,5.500953834414346,60.26058402565339,61.20009022514867,-2.200721845541466,-2.7669834380813967,-0.0942399835420531,1.6796932047266324,20.55107807578117,1.4899978637695312,0.4415431158093952,2.4315006256103544,-0.8629685292480644,5.725969780468773,0.784266048181145,4.078735203039564,-4.424849786694345,70.4478115014883,4.363145386423241,1.647234577429209,9,-1.710000991821289,-2.2900009155273438,-0.5600004196166992,0.5049991607666016,6.049999237060547,0,0.11503737507899725,1.0238147138964577,39.349998474121094,1.507938237965452,39.13000106811523,1.2517486248419436,38.709999084472656,0.11503737507899725
7808,2011-09-20,38.33000183105469,39.209999084472656,38.2400016784668,38.93999862670898,2658500.0,-0.011348945615523576,-1.4556986474675628,-5.545394645581847,58.97982547245919,62.38782151855259,-1.2528638894562647,-2.0783402888788842,0.2252252993448991,2.060896622978831,18.397060580387745,0.9699974060058594,0.5251182662789446,1.7660018920898466,-1.4181855070154583,4.9501892911951515,0.1739081925371977,3.3580955916424955,-3.5516633479482493,37.826218920573,-24.05072200126576,1.5920936995526522,9,-1.0200023651123047,-1.8500022888183594,-0.2875022888183594,0.9449977874755859,6.879997253417969,1,0.1414035457873124,2.8983215227848755,38.77000045776367,1.0238147138964577,39.349998474121094,1.507938237965452,39.13000106811523,0.1414035457873124
7809,2011-09-21,38.15999984741211,39.43999862670898,37.9900016784668,38.52999877929688,4200100.0,-0.004435219815326019,-3.0845256580396425,0.6065588123096737,57.75681337527637,62.63122156662239,-0.7931650638477024,-1.789817471799367,0.301826512740476,2.161895669425988,16.936783186584297,1.4499969482421804,0.8599333770476392,1.4624999999999986,-1.7557958402513734,4.6807958402513705,-0.1466479201256874,3.0716479201256845,-2.9831285772315326,15.789452550128194,-42.914777298499864,1.6091479201256853,9,-0.8500003814697266,-1.6800003051757812,-0.25,1.114999771118164,9.150001525878913,2,0.132599617230716,-1.4556986474675628,38.33000183105469,2.8983215227848755,38.77000045776367,1.0238147138964577,39.349998474121094,0.132599617230716
7810,2011-09-22,37.08000183105469,37.43999862670898,36.27999877929688,37.18999862670898,4114600.0,-0.02830183492337368,2.8032981670596455,0.2972894951181795,55.04496848395237,62.19433724092666,0.6201176916611075,-0.6153548455098985,1.2636322410776728,3.1694228735727776,15.77706577825117,1.8800010681152273,1.2367203631291588,0.302501869201663,-2.8675482368684726,3.4725519752717986,-1.2825231838334048,1.8875269222367308,-1.5364803967659029,22.988596465265815,-34.5540048336518,1.5850250530350662,9,0.2899971008300781,-0.6000022888183594,0.6774978637695312,2.194997787475586,10.269996643066406,3,0.14724915897657476,-3.0845256580396425,38.15999984741211,-1.4556986474675628,38.33000183105469,2.8983215227848755,38.77000045776367,0.14724915897657476
7811,2011-09-23,37.72999954223633,38.099998474121094,36.52999877929688,36.9900016784668,3594500.0,0.017529602995792315,1.121627333931305,-6.727449280388852,65.46228615279965,62.5763542787614,0.3642912025267435,-1.0639351422532286,0.5289278081278894,2.4600576379123,14.196351697607126,1.5699996948242116,1.4408119837168485,0.7899995803833022,-2.21296058125084,3.7929597420174446,-0.7114805004337725,2.291479661200377,-1.8491599569679877,45.886102308736966,-17.788034315274047,1.5014800808170714,9,0.28999900817871094,-1.25,-0.0774993896484375,1.5450000762939453,9.360000610351562,4,0.14762787602446048,2.8032981670596455,37.08000183105469,-3.0845256580396425,38.15999984741211,-1.4556986474675628,38.33000183105469,0.14762787602446048
7812,2011-09-26,39.68999862670898,39.790000915527344,37.66999816894531,38.20000076293945,9021200.0,0.05194802831308154,1.508875365668677,2.013516439330664,75.18519839796721,64.1888142150739,-1.2086091015451998,-2.8370284494292335,-1.501196715428513,0.4390311997640097,12.529571276331033,2.1200027465820312,1.6500988687886462,2.53899879455566,-0.6181346047935534,5.696132193904873,0.9604320948810496,4.11756549423027,-3.498826342539445,97.15093367647454,27.18933523559687,1.5785666996746066,9,-1.654998779296868,-3.194997787475579,-2.289999008178704,-0.41499900817870383,5.510002136230476,0,0.12925173206388219,1.121627333931305,37.72999954223633,2.8032981670596455,37.08000183105469,-3.0845256580396425,38.15999984741211,0.12925173206388219
7813,2011-09-27,40.040000915527344,40.97000122070313,39.79999923706055,40.22000122070313,5399000.0,0.008818400124177339,-2.5454408840801066,-0.1208057471440987,72.14139448272365,65.07351377103079,-1.333583580057443,-3.0969345601931195,-1.905163229988304,0.01839993106618465,12.18058518518552,1.2800025939941548,1.8519591918132434,2.731001091003421,-0.675469243334895,6.137471425341737,1.0277659238342594,4.434236258172582,-3.5100021362304616,80.17057950833524,8.225084374340241,1.7032351671691595,9,-1.4150009155273366,-2.9549999237060547,-2.81500244140625,-0.94000244140625,5.680000305175788,1,0.11938058616385328,1.508875365668677,39.68999862670898,1.121627333931305,37.72999954223633,2.8032981670596455,37.08000183105469,0.11938058616385328
7814,2011-09-28,38.86000061035156,40.43000030517578,38.7400016784668,39.90999984741211,4291100.0,-0.02947053641844899,-1.620158798219804,5.8333192048486655,66.79501041790961,64.54986383687704,-0.14535338417761068,-1.8362344386657483,-0.8555259070094721,1.1131670492894798,11.596933382318275,1.6899986267089844,1.9291873312371592,1.4400007247924833,-2.01895598569061,4.898957435275577,-0.2894776304490634,3.16947908003403,-1.797201538085929,55.010671386369104,-17.866919791839884,1.729478355241547,9,-0.2350006103515554,-1.7749996185302734,-1.6450004577636719,0.22999954223632812,8.39999771118164,2,0.16340706058634424,-2.5454408840801066,40.040000915527344,1.508875365668677,39.68999862670898,1.121627333931305,37.72999954223633,0.16340706058634424
7815,2011-09-29,39.02999877929688,39.86999893188477,38.2599983215332,39.63999938964844,3775300.0,0.004374631144499652,2.009347793535664,0.580953384365536,67.04871957986569,64.29720004317858,-0.36993083283356043,-1.9195668676457203,-1.1553100434867147,0.8572605750486773,11.538671426544015,1.6100006103515696,1.949174394008324,1.4924989700317468,-2.019860700472627,5.004858640536121,-0.26368086522044365,3.2486788052839373,-1.4983354492187502,56.30627534538456,-16.343285417836626,1.756179835252187,9,-0.404998779296875,-1.944997787475593,-1.8149986267089915,0.06000137329100852,8.450000762939446,3,0.21214457732410175,-1.620158798219804,38.86000061035156,-2.5454408840801066,40.040000915527344,1.508875365668677,39.68999862670898,0.21214457732410175
7816,2011-09-30,38.27999877929688,39.18000030517578,38.150001525878906,38.77999877929688,3178800.0,-0.019215988302767495,-1.7105426948018847,0.8196713110038367,59.10418810965092,64.16871160806718,0.23728067587678936,-1.0493087160052923,-0.5655073604120915,1.5161188982584761,11.254215492566862,1.029998779296875,1.814621113130201,0.6319990158081126,-2.8245806138905465,4.088578645506772,-1.0962907990412205,2.3602888306574457,-0.33573490234375214,18.484849886021752,-48.83300544987746,1.7282898148493309,9,0.345001220703125,-1.194997787475593,-1.0649986267089915,0.8100013732910085,9.010002136230462,4,0.23693834859079388,2.009347793535664,39.02999877929688,-1.620158798219804,38.86000061035156,-2.5454408840801066,40.040000915527344,0.23693834859079388
7817,2011-10-03,37.22999954223633,38.650001525878906,36.95000076293945,38.060001373291016,3834300.0,-0.02742944802883407,-1.4460453372852518,1.660003662109375,47.604790989084705,62.90481888769224,1.1687661977426345,0.20079389263294445,0.2726841180094368,2.479282136859325,10.245325268734087,1.7000007629394531,1.5231051065999566,-0.5385002136230455,-3.738482543557822,2.6614821163117313,-2.1384913785904374,1.0614909513443465,3.740001678466804,6.965142970472146,-54.281843045699716,1.5999911649673895,10,1.395000457763679,-0.14499855041503906,-0.0149993896484375,1.8600006103515625,10.580001831054695,0,0.2648402022988392,-1.7105426948018847,38.27999877929688,2.009347793535664,39.02999877929688,-1.620158798219804,38.86000061035156,0.2648402022988392
7818,2011-10-04,38.77000045776367,38.77000045776367,36.61999893188477,36.709999084472656,4498000.0,0.041364516101598525,1.0873787306695832,-2.481923890063425,50.28409757972487,62.07451713263096,-0.33777826201065864,-1.0363517509865972,-1.4633399834815606,0.8510980566787936,8.504278012700176,2.150001525878899,1.2832712081941793,0.7755006790161119,-1.986691651972663,3.5376930100048867,-0.605595486478272,2.1565968445104957,2.1196007537841837,56.430465903527164,-0.9550281096070705,1.381096165494387,10,-0.14500045776366477,-1.6849994659423828,-1.5550003051757812,0.31999969482421875,6.720001220703125,1,0.1658498898440992,-1.4460453372852518,37.22999954223633,-1.7105426948018847,38.27999877929688,2.009347793535664,39.02999877929688,0.1658498898440992
7819,2011-10-05,40.150001525878906,40.2400016784668,38.04999923706055,38.7599983215332,3539100.0,0.03559455898430075,1.7898057910376681,0.6747583872359574,54.427088076182756,62.00586375398989,-1.5710216114046673,-2.1841598993405924,-3.0167315050427703,-0.6026119163110621,7.81569523072175,2.19000244140625,1.2358875406764298,1.9370016098022447,-0.778584307534679,4.652587527139168,0.5792086511337828,3.2947945684707065,0.5688155944824231,97.51380982589397,42.9931080956858,1.3577929586684605,10,-1.4000015258788991,-3.065000534057617,-2.9350013732910156,-1.0600013732910156,6.1999969482421875,2,0.1387297505140579,1.0873787306695832,38.77000045776367,-1.4460453372852518,37.22999954223633,-1.7105426948018847,38.27999877929688,0.1387297505140579
7820,2011-10-06,40.08000183105469,40.36000061035156,39.40999984741211,40.040000915527344,5592700.0,-0.0017434543502844457,2.166677263074908,0.028777570729538588,53.21021842757909,60.64452289563206,-1.1518488779207274,-1.8374113193146115,-3.061969079113595,-0.5923076750640206,7.41946098470997,0.9500007629394531,1.2347473728133522,1.6315017700195327,-0.8530724428932714,4.116075982932337,0.3892146635631306,2.8737888764759347,0.4748625617675799,92.51340498297155,40.89828149788167,1.242287106456403,10,-1.285001754760735,-2.9950008392333984,-2.9150009155273438,-0.9900016784667969,8.369998931884766,3,0.17914162081987062,1.7898057910376681,40.150001525878906,1.0873787306695832,38.77000045776367,-1.4460453372852518,37.22999954223633,0.17914162081987062
7821,2011-10-07,41.540000915527344,42.15999984741211,40.02999877929688,40.18999862670898,5502300.0,0.03642712120191138,-1.5508964527926195,33.7492847606334,61.306127838174554,59.10240394454398,-2.251313556740655,-2.970875415145727,-4.620681738872435,-2.089907677080035,7.261457389731291,2.1300010681152273,1.303678880216303,2.7875007629394517,0.3552531052057759,5.2197484206731275,1.5713769340726174,4.003624591806286,-4.920001983642571,88.80868538943645,37.940936034004565,1.2161238288668375,10,-2.1500015258789062,-3.8600006103515625,-4.465000152587891,-2.450000762939453,6.259998321533203,4,0.14299466768881697,2.166677263074908,40.08000183105469,1.7898057910376681,40.150001525878906,1.0873787306695832,38.77000045776367,0.14299466768881697
7822,2011-10-10,42.90999984741211,43.20000076293945,41.86000061035156,42.2599983215332,4488000.0,0.032980233550564675,1.17885609016307,0.4814817954477998,67.3748074199644,58.572783159792955,-3.4827718822586746,-4.035863312841627,-6.014580347640653,-3.4937549239885044,7.302988445623113,1.6599998474121094,1.5382684553662926,3.8324996948242216,1.0120785912026662,6.652920798445777,2.422289143013444,5.242710246634999,-6.179200897216788,95.5926924798308,41.29588196443725,1.410210551810777,10,-3.0,-4.709999084472656,-5.952498435974121,-3.8199996948242188,5.509998321533203,0,0.10207413385435826,-1.5508964527926195,41.540000915527344,2.166677263074908,40.08000183105469,1.7898057910376681,40.150001525878906,0.10207413385435826
7823,2011-10-11,42.90999984741211,43.16999816894531,42.38000106811523,42.560001373291016,2801700.0,0.0,-1.2253468155295744,0.5384579269223094,68.25519602450319,58.73502600497002,-3.3892672164148934,-3.8222884955930425,-6.042196527007022,-3.5020800490062243,8.28129660628458,0.7899971008300852,1.634635016581889,3.5724996566772447,0.35245792595280534,6.792541387401684,1.9624787913150215,5.182520522039468,-5.920432824707021,94.36891593002292,33.74705902527994,1.6100208653622203,10,-3.0,-4.709999084472656,-6.209999084472656,-3.8199996948242188,4.630001068115234,1,0.11419253188774903,1.17885609016307,42.90999984741211,-1.5508964527926195,41.540000915527344,2.166677263074908,40.08000183105469,0.11419253188774903
7824,2011-10-12,43.83000183105469,44.59000015258789,43.16999816894531,43.18000030517578,5026300.0,0.021440270028294295,-3.2387752080984753,1.8571553133514986,76.26459455848953,59.759012113706,-3.9449931128194535,-4.573532896453251,-6.929402494172045,-4.424982264639681,8.7957567282264,1.6800003051757812,1.4633329562681467,4.23650150299072,0.46041975502421906,8.01258325095722,2.3484606290074694,6.12454237697397,-6.592017458740223,85.32821859539614,19.122058355152078,1.88804087398325,10,-3.2250022888183594,-4.355001449584961,-7.715001106262207,-4.930002212524414,1.6599998474121094,2,0.0378735974917519,-1.2253468155295744,42.90999984741211,1.17885609016307,42.90999984741211,-1.5508964527926195,41.540000915527344,0.0378735974917519
7825,2011-10-13,43.7599983215332,44.08000183105469,43.41999816894531,43.41999816894531,3777700.0,-0.0015971596303216984,-2.8823727406343616,0.523075929903635,74.57211360891996,61.477670502513675,-3.5017234152433545,-4.362546647305891,-6.849951574799299,-4.350331923468694,9.175263135925132,0.660003662109375,1.34033385112933,3.9349981307983413,-0.2653100967907207,8.135306358387403,1.8348440170038103,6.035152244592872,-6.080893002402334,81.79821094098344,12.483787036724465,2.1001541137945297,10,-3.154998779296875,-4.034997940063477,-7.812498092651367,-4.85999870300293,0.6300010681152344,3,0.05918647742071359,-3.2387752080984753,43.83000183105469,-1.2253468155295744,42.90999984741211,1.17885609016307,42.90999984741211,0.05918647742071359
7826,2011-10-14,43.849998474121094,44.2599983215332,43.06999969482422,44.2599983215332,2952600.0,0.002056676326324336,4.8048735101740805,-1.2058813629682819,69.99998899607122,63.96602583662328,-3.0380081061423496,-4.319600615463159,-6.851247889765929,-4.433358326252623,9.276543380513857,1.1899986267089844,1.3666555376984704,3.7999982833862305,-0.7598905260279665,8.359887092800427,1.5200538786791356,6.079942688093325,-5.756239464982805,72.89370686631649,6.8071034486954005,2.279944404707098,10,-3.2449989318847656,-4.124998092651367,-8.034997940063477,-4.94999885559082,0.4099998474121094,4,0.10490313452423816,-2.8823727406343616,43.7599983215332,-3.2387752080984753,43.83000183105469,-1.2253468155295744,42.90999984741211,0.10490313452423816
7827,2011-10-17,43.22999954223633,43.9900016784668,42.83000183105469,43.70000076293945,3348400.0,-0.014139086737954387,1.2095170970601485,1.1463448673694396,64.94844439391548,65.59539770486668,-1.6510278877108462,-3.5292860840939753,-6.133091266851032,-3.8177440388956327,10.026832918518252,1.1599998474121094,1.3784130402948875,2.9569993972778335,-1.7723980329065938,7.686396827462261,0.5923006821856234,5.3216981123700435,-4.746466064491067,38.46148535052096,-24.77601777508086,2.364698715092213,10,-1.9099998474121094,-3.4449996948242188,-7.567499160766602,-4.329999923706055,0.0800018310546875,0,0.10571361885764685,4.8048735101740805,43.849998474121094,-2.8823727406343616,43.7599983215332,-3.2387752080984753,43.83000183105469,0.10571361885764685
7828,2011-10-18,43.75,43.93999862670898,42.66999816894531,43.18000030517578,2988800.0,0.012028694500809012,1.6736937631507343,-1.212762158301409,74.42556616421408,67.81745082575905,-1.5537165725234914,-3.8181740554443735,-6.4833590399623375,-4.3433013095376936,10.659614508198311,1.2700004577636648,1.5894508118712452,3.2059999465942397,-1.6733802294564342,8.085380122644914,0.7663098585689028,5.645690034619577,-4.900078521764179,56.250037252864495,-7.6964720325829035,2.439690088025338,10,-1.75,-3.315000534057617,-8.192499160766602,-4.850000381469727,-1.2400016784667969,1,0.1067428152901786,1.2095170970601485,43.22999954223633,4.8048735101740805,43.849998474121094,-2.8823727406343616,43.7599983215332,0.1067428152901786
7829,2011-10-19,43.22000122070313,44.33000183105469,43.04999923706055,43.650001525878906,2786800.0,-0.012114257812499862,-2.3246636149257873,-0.7543869042041877,70.20251365308116,69.70548362859262,-0.6061891314302912,-3.045816512871596,-5.8494729837028245,-3.8264684561782545,11.561206383345793,1.2800025939941406,2.0547756563728043,2.4230010986328168,-2.4606345478671656,7.306636745132799,-0.01881672461717443,4.864818921882808,-4.02567502200619,33.13264086772724,-30.467494942793174,2.4418178232499925,10,-0.9100017547607493,-2.7850017547607493,-7.710000991821296,-4.320001602172859,-1.1399993896484446,2,0.09995371524318375,1.6736937631507343,43.75,1.2095170970601485,43.22999954223633,4.8048735101740805,43.849998474121094,0.09995371524318375
7830,2011-10-20,42.540000915527344,42.81999969482422,41.56999969482422,42.709999084472656,5071700.0,-0.01573346334960435,5.410266442349075,0.3953442983623493,70.67961589343142,70.74698230139894,0.5134540576501152,-2.0404062179226727,-5.044587723354802,-3.1873532814217143,11.785773952214376,1.6500015258789134,2.400132465230186,1.4700008392333999,-3.141618520768624,6.081620199235424,-0.8358088407676121,3.775810519234412,-3.021934279596948,35.14494456254025,-32.750775695262085,2.3058096800010106,10,0.5399990081787109,-2.105001449584961,-6.405000686645508,-3.6400012969970703,0.9799995422363281,3,0.06934651385638979,-2.3246636149257873,43.22000122070313,1.6736937631507343,43.75,1.2095170970601485,43.22999954223633,0.06934651385638979
7831,2011-10-21,43.29999923706055,43.900001525878906,42.790000915527344,43.16999816894531,2469300.0,0.017865498476183683,-1.494395796096988,-0.7647204021183017,80.3196723248155,72.18530062416018,0.03281720849181369,-2.4893485462383182,-5.691183880043681,-3.9564496494619377,12.635150427317694,1.3600006103515625,2.633804058052803,1.9514991760253935,-2.480073081189097,6.383071433239884,-0.2642869525818483,4.167285304632635,-3.477616590130701,62.68109431969903,-12.388142410619338,2.215786128607244,10,-0.2199993133544922,-2.864999771118164,-7.0149993896484375,-4.399999618530273,0.0,4,0.02517321412918072,5.410266442349075,42.540000915527344,-2.3246636149257873,43.22000122070313,1.6736937631507343,43.75,0.02517321412918072
7832,2011-10-24,44.81999969482422,45.0,43.68000030517578,43.77999877929688,3203600.0,0.03510393728743311,-1.1290354336764516,7.999941312831894,80.28027137423396,73.52142010746358,-1.3273416609622046,-3.800152342830579,-7.0732682385858965,-5.482549973673343,13.303983778188083,1.7000007629394531,2.959732741762643,3.2149995803832994,-1.4023428390890444,7.832341999855643,0.906328370647131,5.523670790119468,-4.711559997554893,94.75217815858018,16.609573558791112,2.30867120973617,10,-1.5349998474121094,-4.180000305175781,-8.34000015258789,-5.920000076293945,1.279998779296875,0,-0.012494452858188732,-1.494395796096988,43.29999923706055,5.410266442349075,42.540000915527344,-2.3246636149257873,43.22000122070313,-0.012494452858188732
7833,2011-10-25,44.81999969482422,45.70000076293945,44.27999877929688,44.9900016784668,3018600.0,0.0,-1.2719962402458633,-0.16346330191101605,77.1196157833642,73.616422465783,-1.1487156380481878,-3.60870586218698,-6.966036075619726,-5.472744618447642,13.533705371965596,1.420001983642571,3.079049109505519,2.975999641418454,-1.7926230822085998,7.744622365045508,0.5916882796049237,5.360311003231985,-4.320235173336442,78.69247359500487,2.8762611678997843,2.3843113618135283,10,-1.1849994659423828,-3.8299999237060547,-8.050000190734863,-5.920000076293945,2.4099998474121094,1,-0.03369027960318294,-1.1290354336764516,44.81999969482422,-1.494395796096988,43.29999923706055,5.410266442349075,42.540000915527344,-0.03369027960318294
7834,2011-10-26,45.209999084472656,45.83000183105469,44.40999984741211,45.83000183105469,3351900.0,0.008701458998302325,3.5806312680735863,3.6470324245484123,78.72338789532095,74.077675164272,-1.477780867215543,-3.6876553461096435,-7.220138784228247,-5.848016538183273,14.436689139809944,1.4200019836425781,3.0062228259592203,3.04849910736084,-1.7291560211088566,7.826154235830536,0.6596715431259881,5.437326671595692,-4.190210938839712,85.44595221422469,11.25677978079446,2.388827564234849,10,-1.5099983215332031,-4.154998779296875,-8.3149995803833,-6.309999465942383,1.7400016784667969,2,-0.05972131868206043,-1.2719962402458633,44.81999969482422,-1.1290354336764516,44.81999969482422,-1.494395796096988,43.29999923706055,-0.05972131868206043
7835,2011-10-27,47.31000137329102,48.0,46.52000045776367,46.52000045776367,4468300.0,0.04644995203151003,-2.746829941958724,-1.2741893804220874,80.14628182749843,75.20504103443056,-3.3763138112442235,-5.413065712876254,-9.153816420864452,-7.929871994345085,15.954139218421853,2.7900009155273438,2.9829215682539925,4.734501266479498,-0.3271458594029113,9.796148392361907,2.203677703538297,7.265324829420699,-5.712987585407468,86.75626203533552,13.820834721634228,2.530823562941203,10,-2.5250015258789134,-5.170001983642585,-10.415001869201667,-8.41000175476075,1.3799972534179545,3,-0.11054744008502493,3.5806312680735863,45.209999084472656,-1.2719962402458633,44.81999969482422,-1.1290354336764516,44.81999969482422,-0.11054744008502493
7836,2011-10-28,47.349998474121094,47.56999969482422,45.77999877929688,45.93999862670898,3163800.0,0.0008454259071877246,-1.0693657678238007,1.7848078650274684,76.94173375177715,76.53762874085965,-3.2046255631269744,-4.994807389426775,-8.959763776663564,-7.939010739273819,17.430861392089252,1.7900009155273366,2.7750266755365303,4.320998382568362,-0.745455760218789,9.387452525355513,1.7877713111747866,6.854225453961938,-4.856566616541237,84.95366731952154,14.2693794132731,2.533227071393575,10,-2.5649986267089844,-5.084999084472656,-10.424999237060547,-8.44999885559082,1.8000030517578054,4,-0.08088697232906328,-2.746829941958724,47.31000137329102,3.5806312680735863,45.209999084472656,-1.2719962402458633,44.81999969482422,-0.08088697232906328
7837,2011-10-31,47.09000015258789,47.66999816894531,46.72999954223633,46.77999877929688,3433000.0,-0.005490989016088466,-3.5853608611914884,0.2198591537864195,74.58823708926931,76.555703288088,-2.6144413516481038,-4.172156419692925,-8.4465028076757,-7.6576555839161955,18.8852807690343,0.9399986267089844,2.6127294985732235,3.568000030517581,-1.018705748316016,8.154705809351178,1.274647141100786,5.861352919934376,-3.82564875506921,75.53764653765059,7.525058103753082,2.2933528894167976,10,-2.3050003051757812,-4.780000686645508,-9.840001106262207,-8.190000534057617,1.9599990844726562,0,-0.08048419841253829,-1.0693657678238007,47.349998474121094,-2.746829941958724,47.31000137329102,3.5806312680735863,45.209999084472656,-0.08048419841253829
7838,2011-11-01,45.20000076293945,46.18999862670898,45.15999984741211,45.4900016784668,3506000.0,-0.04013589686821373,-4.567519640390088,-0.9354826801206145,57.23336487408071,75.11468675708795,-0.5555512337838593,-1.8717013761737604,-6.324816738808735,-5.742383048309165,19.86648503693767,1.9300003051757812,2.5163414899524383,1.3565006256103516,-2.6983034692741796,5.411304720494883,-0.670901421831914,3.383902673052617,-1.272658561073385,22.005595597478262,-42.00666013683529,2.027402047442265,11,-0.41500091552734375,-2.8900012969970703,-7.935000419616699,-6.30000114440918,2.8499984741210938,1,0.019911453451115113,-3.5853608611914884,47.09000015258789,-1.0693657678238007,47.349998474121094,-2.746829941958724,47.31000137329102,0.019911453451115113
7839,2011-11-02,45.72000122070313,46.040000915527344,45.25,45.72000122070313,2591300.0,0.011504434712090505,1.4687552154114465,-0.0,59.879052493263735,73.91462415706933,-0.7639730776741303,-2.0585590386630415,-6.656148581357037,-6.2291995171028915,21.204042187457794,0.8400001525878906,2.5462774956458105,1.598001098632821,-2.1415429678794737,5.337545165145116,-0.27177093462332635,3.4677731318889684,-1.2224869270983163,19.718357155042167,-40.30729667387321,1.8697720332561483,11,-0.32500076293946023,-3.4100017547607493,-7.865000724792488,-6.820001602172859,3.279998779296868,2,0.033027084016118424,-4.567519640390088,45.20000076293945,-3.5853608611914884,47.09000015258789,-1.0693657678238007,47.349998474121094,0.033027084016118424
7840,2011-11-03,47.2599983215332,47.31999969482422,45.06000137329102,46.2400016784668,3039100.0,0.03368322527805878,2.9649114588213124,100.0,64.99561326254162,72.21195092792779,-1.7478315307080763,-3.1969794215548504,-7.9853697798946826,-7.742049178694167,22.743265276883413,2.259998321533196,2.4808410719583662,2.778998374938965,-0.6959212895828912,6.253918039460821,1.0415385426780333,4.516458207199896,-2.2721360290330637,84.29117429972445,24.823619493326206,1.7374598322609287,11,-1.4199981689453125,-4.94999885559082,-9.404997825622559,-8.35999870300293,0.3300018310546875,3,-0.0065594068896212,1.4687552154114465,45.72000122070313,-4.567519640390088,45.20000076293945,-3.5853608611914884,47.09000015258789,-0.0065594068896212
7841,2011-11-04,47.47999954223633,47.61999893188477,46.22000122070313,46.86999893188477,2510000.0,0.004655125444701591,2.1460644298523337,0.5980417822922597,69.37102316708383,70.99981223824444,-1.4667939508689045,-3.108529739103993,-7.955455001292719,-7.916263213367557,23.51055715233329,1.3999977111816406,2.5189152839340423,2.7019996643066406,-0.7296459680959515,6.133645296709233,0.9861768481053446,4.417822480507937,-2.4199981689453054,92.72035019256204,29.331793353109454,1.7158228162012943,11,-1.3400001525878906,-5.170000076293945,-9.624999046325684,-8.579999923706055,-0.6499977111816406,4,0.02548439545363257,2.9649114588213124,47.2599983215332,1.4687552154114465,45.72000122070313,-4.567519640390088,45.20000076293945,0.02548439545363257
7842,2011-11-07,47.290000915527344,47.66999816894531,46.36000061035156,47.66999816894531,2763500.0,-0.004001656034978929,5.894773826972112,-0.6229456937739273,66.63535553077753,69.83489443240147,-0.9941221780902225,-2.7126465212856203,-7.54451104539924,-7.662595502736799,23.873084226479037,1.30999755859375,2.6235790561609775,2.2930009841918917,-1.1952775967397145,5.781279565123498,0.5488616937260886,4.037140274657695,-2.229999542236321,85.44070038512407,20.275518478930024,1.744139290465802,11,-1.085000991821289,-4.980001449584961,-9.4350004196167,-8.39000129699707,-1.0699996948242116,0,0.03933179476299897,2.1460644298523337,47.47999954223633,2.9649114588213124,47.2599983215332,1.4687552154114465,45.72000122070313,0.03933179476299897
7843,2011-11-08,47.81000137329102,48.0,46.77999877929688,47.77000045776367,2522500.0,0.01099599170430432,4.80955495004538,-0.10526632802619976,71.58985411913989,69.04227956838136,-1.1682407932596703,-3.00056977946349,-7.878423772997223,-8.110626230421694,24.305099430171946,1.220001220703118,2.597275677094217,2.5680013656616296,-0.9906891812390342,6.126691912562293,0.7886560922112977,4.3473466391119615,-2.3384001922607425,93.53745865787492,23.31572610705517,1.7793452734503328,11,-1.280000686645515,-5.50000190734864,-9.955000877380378,-8.91000175476075,-1.8500022888183665,1,0.025935951226770948,5.894773826972112,47.290000915527344,2.1460644298523337,47.47999954223633,2.9649114588213124,47.2599983215332,0.025935951226770948
7844,2011-11-09,45.4900016784668,46.36999893188477,45.38000106811523,46.2599983215332,3723200.0,-0.0485254053165598,1.0,-19.249475491127612,62.02120002922425,67.02838159079533,1.3361663516042768,-0.5795441070880045,-5.387721066103765,-5.732694240785165,23.821277672307215,2.4300003051757955,2.4138418466872977,0.16500167846679403,-3.3319235406745733,3.6619268976081614,-1.5834609311038932,1.9134642880374813,2.509998321533203,14.625867552091846,-57.55294796399119,1.7484626095706848,11,1.039999008178711,-2.4650020599365234,-7.635001182556152,-6.590002059936523,0.5499992370605469,2,0.05627604889286153,4.80955495004538,47.81000137329102,5.894773826972112,47.290000915527344,2.1460644298523337,47.47999954223633,0.05627604889286153
7845,2011-11-10,46.349998474121094,46.7400016784668,45.36999893188477,46.18999862670898,2685600.0,0.01890518276374098,1.914880061034735,-0.20779291553134438,62.3282190038668,65.40465772991641,0.36394509515482554,-1.3023267077444416,-6.064791631824761,-6.541783824224751,23.373788876431128,1.3700027465820241,2.3411466796637512,0.8954984664917021,-2.548834637489044,4.339831570472448,-0.8266680854986674,2.6176650184820716,1.6500015258789062,37.262324875732126,-34.62589577833655,1.722166551990372,11,0.18000221252441406,-2.644998550415039,-8.43249797821045,-7.44999885559082,-1.1599998474121165,3,0.057173713335902265,1.0,45.4900016784668,4.80955495004538,47.81000137329102,5.894773826972112,47.290000915527344,0.057173713335902265
7846,2011-11-11,48.45000076293945,48.61999893188477,46.72999954223633,46.97000122070313,2934500.0,0.04530749423844904,1.0769271076774016,9.250005960469707,64.01545557083071,64.22990422786768,-1.7473669806650278,-3.204326050459848,-7.934028786497869,-8.576234568191026,23.437601642613938,2.270000457763679,2.2714185863209124,2.765500640869142,-0.8383538329223725,6.369355114660657,0.9635734039733848,4.567427877764899,-3.0800018310546804,94.76928710937477,24.708538867226338,1.8019272368957562,11,-1.6100006103515554,-4.125001907348626,-10.510000228881836,-9.55000114440918,-0.6399993896484304,4,-0.017750270315978978,1.914880061034735,46.349998474121094,1.0,45.4900016784668,4.80955495004538,47.81000137329102,-0.017750270315978978
7847,2011-11-14,47.79999923706055,48.75,47.38000106811523,48.13999938964844,2510700.0,-0.013415923955487519,-1.3220389940807202,-0.22972990388506526,60.95588497224665,64.64351757210834,-1.1019416705322698,-2.3129850274036556,-7.015759922454222,-7.873535702859307,23.695796176082535,1.3699989318847727,1.9888680919678805,1.8869991302490234,-1.6402903352233054,5.414288595721352,0.12335439751286259,3.6506438629851843,-2.430000305175774,71.89347743404126,2.803772832545377,1.7636447327361628,11,-0.8949985504150391,-2.6399993896484375,-9.264999389648438,-9.489999771118164,-0.8899993896484375,0,-0.02029283308552432,1.0769271076774016,48.45000076293945,1.914880061034735,46.349998474121094,1.0,45.4900016784668,-0.02029283308552432
7848,2011-11-15,48.41999816894531,48.75,47.47000122070313,47.70000076293945,2234800.0,0.012970689158590343,-1.1694959088866688,-2.1176384790584435,61.60520762939772,64.83531258723433,-1.3601882490876278,-2.703806318570514,-7.336380377855313,-8.429831159126849,24.085787058955223,1.279998779296868,1.7905713851503648,2.273498153686525,-1.2691573415281354,5.816153648901185,0.5021704060791947,4.044825901293855,-2.9147991943359273,90.23663530264194,22.256861717969244,1.77132774760733,11,-1.5149974822998047,-3.259998321533203,-9.364997863769531,-10.21999740600586,-0.279998779296875,1,-0.045435709034230665,-1.3220389940807202,47.79999923706055,1.0769271076774016,48.45000076293945,1.914880061034735,46.349998474121094,-0.045435709034230665
7849,2011-11-16,47.540000915527344,48.65999984741211,47.43999862670898,47.84000015258789,2230600.0,-0.018174252100289556,-3.879967651613876,-0.4166671081841446,50.91197359174473,63.27046373492356,-0.2177757943120895,-1.5637453462705082,-6.210381737201146,-7.502895552749479,24.298365881268996,1.220001220703132,1.5989585240205173,1.1775009155273466,-2.1330489671095165,4.48805079816421,-0.47777402579108497,2.832775856845778,-1.905009899902332,64.20122183134748,-1.3454770792156694,1.6552749413184324,11,-0.48000144958496094,-2.3800010681152344,-8.485000610351562,-9.34000015258789,0.9699974060058594,2,-0.033235208258875604,-1.1694959088866688,48.41999816894531,-1.3220389940807202,47.79999923706055,1.0769271076774016,48.45000076293945,-0.033235208258875604
7850,2011-11-17,45.4900016784668,47.36999893188477,44.849998474121094,47.36999893188477,5061400.0,-0.043121564947025126,1.68085546740254,6.266673448367965,43.63885806369296,60.41133427899124,1.7374578990605443,0.7574258677711327,-3.9199127247148624,-5.422830913857737,24.953467728753015,2.69000244140625,1.6754934523868172,-1.019998359680173,-3.8399795593559958,1.79998283999565,-2.4299889595180844,0.3899922401577385,3.259998321533203,16.410332152407854,-44.753150510405526,1.4099905998379125,11,1.30999755859375,-0.3300018310546875,-5.4500017166137695,-6.595001220703125,3.3499984741210938,3,0.012090552138205313,-3.879967651613876,47.540000915527344,-1.1694959088866688,48.41999816894531,-1.3220389940807202,47.79999923706055,0.012090552138205313
7851,2011-11-18,44.38999938964844,45.93000030517578,44.22000122070313,45.72000122070313,4090900.0,-0.024181188134338005,-1.0479053405820364,0.707448816021753,41.2677827003673,57.592715075612325,2.6295769514674774,2.0482922076086894,-2.5901662351443306,-4.292467630014428,24.967314503454347,1.7099990844726491,1.657151001840063,-2.1745006561279325,-4.766158891029029,0.41715757877316406,-3.4703297735784773,-0.8786715386773878,4.2820005798339835,3.752719972513811,-53.2960576605344,1.295829117450548,11,2.095001220703125,0.7700004577636719,-4.22499942779541,-5.494998931884766,3.9799995422363352,4,0.018022060104986082,1.68085546740254,45.4900016784668,-3.879967651613876,47.540000915527344,-1.1694959088866688,48.41999816894531,0.018022060104986082
7852,2011-11-21,44.2599983215332,44.47000122070313,43.34000015258789,43.9900016784668,3701600.0,-0.0029286116220481606,2.2753538257407757,-0.20300471530351072,46.56933339124992,54.81265721695789,2.5530531502992844,2.249522456209874,-2.2578208119546517,-4.144368941870432,24.499314957096843,1.1300010681152415,1.4229988428224587,-2.2765016555786133,-4.958058767120299,0.4050554559630726,-3.6172802113494527,-0.9357230998077739,4.233921697998049,17.00551192040045,-42.63873518598507,1.3407785557708416,11,1.7850017547607422,0.9000015258789062,-4.094998359680176,-5.364997863769531,4.520000457763679,0,0.08020793462232656,-1.0479053405820364,44.38999938964844,1.68085546740254,45.4900016784668,-3.879967651613876,47.540000915527344,0.08020793462232656
7853,2011-11-22,43.310001373291016,44.47999954223633,43.209999084472656,44.18000030517578,2501300.0,-0.021464007778328353,-1.3738248453626625,-3.22225832885925,41.472041873678634,52.529417421897264,3.1263676791920787,3.247072949713214,-1.1542559267410937,-3.197102982647664,23.732023389015914,1.2700004577636719,1.0753789399876368,-3.150998687744142,-6.10702628007661,-0.1949710954116739,-4.62901248391038,-1.6729848915779044,4.874683454223636,1.8349041251220526,-60.263030195551636,1.478013796166235,11,2.6699981689453125,1.8499984741210938,-2.7575016021728516,-4.415000915527344,4.939998626708984,1,0.08312164303788716,2.2753538257407757,44.2599983215332,-1.0479053405820364,44.38999938964844,1.68085546740254,45.4900016784668,0.08312164303788716
7854,2011-11-23,42.5099983215332,43.16999816894531,42.29999923706055,42.9900016784668,2370400.0,-0.01847155452299687,1.0714350590372388,0.5517286738429834,32.262881939814974,49.188824414780406,3.865725649802293,4.041644546401571,-0.23905272627723662,-2.391098216804494,23.037747023427553,1.0100021362304688,0.7392204293748819,-3.8160017013549776,-7.224563118779628,-0.4074402839303275,-5.520282410067303,-2.1117209926426526,5.276711646538089,4.1419940258978025,-52.87051107046583,1.704280708712326,11,3.0150012969970703,2.6500015258789062,-1.2924985885620117,-3.6149978637695312,4.950000762939453,2,0.13243945637286436,-1.3738248453626625,43.310001373291016,2.2753538257407757,44.2599983215332,-1.0479053405820364,44.38999938964844,0.13243945637286436
7855,2011-11-25,42.08000183105469,43.22000122070313,42.08000183105469,42.54999923706055,1020500.0,-0.010115184837838576,-3.851088006363305,0.9791544146864818,30.147059442263014,45.42566928938398,4.052488222325877,4.279125841694366,0.28998250282110405,-1.9436480879352445,21.517250678407798,1.1399993896484446,0.25460064700055796,-3.9844982147216825,-7.847398111909939,-0.12159831753342587,-5.915948163315811,-2.053048266127554,5.158037063915529,0.0,-50.327159507307485,1.9314499485941286,11,3.3349990844726562,3.079998016357422,-0.7075023651123047,-3.1850013732910156,4.829998016357422,4,0.15280409245926485,1.0714350590372388,42.5099983215332,-1.3738248453626625,43.310001373291016,2.2753538257407757,44.2599983215332,0.15280409245926485
7856,2011-11-28,43.52000045776367,43.7599983215332,43.13000106811523,43.36999893188477,2254500.0,0.034220498195089766,1.0000000000000226,-0.3191539441752347,37.306391200042555,42.797947759139085,2.05581733294936,2.6746100231365304,-1.0392947701853643,-3.4021906603481327,20.327177579943463,1.6799964904785156,0.05462020992359129,-2.352999687194824,-6.325749149493319,1.6197497751036707,-4.339374418344072,-0.36662495604557677,3.0990739895366843,60.0,13.531413177945538,1.9863747311492477,11,1.8950004577636719,1.8950004577636719,-1.7625007629394531,-4.625,4.0,0,0.12224263876070718,-3.851088006363305,42.08000183105469,1.0714350590372388,42.5099983215332,-1.3738248453626625,43.310001373291016,0.12224263876070718
7857,2011-11-29,43.29999923706055,43.63999938964844,42.77000045776367,43.45000076293945,3324400.0,-0.005055175054895389,2.283022398802326,-1.0000000000000473,34.50170599607674,39.78644757765898,1.7549130260171069,2.7364128358124447,-0.6901478644357013,-3.197730161362948,19.104644344442534,0.8699989318847656,-0.23708862487742266,-2.383500862121579,-6.471713602103279,1.7047118778601202,-4.427607232112429,-0.3393944921307295,2.774386496290326,50.83327372863171,9.892332631928568,2.0441063699908506,11,2.0700016021728516,2.115001678466797,-1.5424995422363281,-4.404998779296875,4.430000305175781,1,0.11709006429923452,1.0000000000000226,43.52000045776367,-3.851088006363305,42.08000183105469,1.0714350590372388,42.5099983215332,0.11709006429923452
7858,2011-11-30,46.099998474121094,46.25,44.18000030517578,44.810001373291016,3737900.0,0.06466511054032598,1.6037729511598837,-8.599893189563094,52.02926480378414,39.91059104566336,-1.574345858716697,0.007690589849332241,-3.3116178354087893,-5.9977847342170065,18.86414831528184,2.950000762939453,-0.6835222999390638,0.3714984893798814,-3.7141180183490548,4.4571149971088175,-1.6713097644845902,2.414306743244353,-4.019996643066406,96.40283952650164,49.97964912172762,2.0428082538644685,11,-1.3749980926513672,-0.68499755859375,-4.13749885559082,-6.999998092651367,2.0800018310546875,2,0.058134498782689725,2.283022398802326,43.29999923706055,1.0000000000000226,43.52000045776367,-3.851088006363305,42.08000183105469,0.058134498782689725
7859,2011-12-01,47.22999954223633,47.349998474121094,45.61000061035156,46.09000015258789,3000600.0,0.024511954566540428,1.5217410534113966,0.8837224431860187,52.87582062744045,40.93692021941308,-3.0764685792497204,-1.0576090720331592,-4.24079752903836,-7.105623000381918,18.791988878048823,1.7399978637695312,-1.0459714204542365,1.425999641418457,-2.7143962111209206,5.566395493957835,-0.6441982848512282,3.4961975676881423,-5.0665977478027315,97.72297896920588,48.069727668691876,2.070197926269689,12,-2.5149993896484375,-1.8149986267089844,-4.917499542236328,-7.779998779296875,1.3400001525878906,3,0.021596452840350278,1.6037729511598837,46.099998474121094,2.283022398802326,43.29999923706055,1.0000000000000226,43.52000045776367,0.021596452840350278
7860,2011-12-02,46.95000076293945,48.06999969482422,46.91999816894531,47.66999816894531,3170600.0,-0.005928409528068723,-1.948712054892333,-0.6315770100788372,44.43620001697936,41.288966587925536,-2.8693302419238833,-0.8453677559392219,-3.724273592987501,-6.809974079952511,18.271195306986627,1.1500015258789062,-1.5087062373498696,1.1615007400512667,-2.9582144078745856,5.281215887977119,-0.898356833911663,3.2213583140141964,-4.579135101318357,78.86794163944197,33.478991599155165,2.0598575739629275,12,-1.875,-1.5349998474121094,-4.572500228881836,-7.434999465942383,2.3699989318847656,4,0.010862583881697807,1.5217410534113966,47.22999954223633,1.6037729511598837,46.099998474121094,2.283022398802326,43.29999923706055,0.010862583881697807
7861,2011-12-05,48.68999862670898,48.709999084472656,47.290000915527344,47.959999084472656,3926500.0,0.0370606567730456,2.688304739634681,-1.013891905924978,53.054220570785816,42.00950960787396,-4.397692696937739,-2.6246339577108486,-5.223605311376666,-8.509993808641745,17.69415093181851,1.7599983215332031,-1.7076445500628878,2.840998649597161,-1.416541285253622,7.098538584447944,0.7122286821717694,4.969768617022552,-5.977184923095692,99.6632918789956,55.24647493986774,2.1287699674253933,12,-3.2949981689453054,-3.2749977111816335,-5.227499008178704,-8.08999824523925,0.1100006103515696,0,-0.03655779070653842,-1.948712054892333,46.95000076293945,1.5217410534113966,47.22999954223633,1.6037729511598837,46.099998474121094,-0.03655779070653842
7862,2011-12-06,49.1500015258789,49.38999938964844,48.459999084472656,48.47000122070313,3504200.0,0.00944758496907383,-1.6571263528462905,0.9315078514879838,52.53297556528215,43.23850224027435,-4.571884966996969,-3.0969265784754825,-5.495821072557369,-8.930131254316713,17.162621623663156,0.9300003051757812,-1.6180230763071606,3.208001518249503,-1.2582159397922723,7.674218976291279,0.974892789228619,5.441110247270387,-5.957412991796865,95.39351428132102,54.42737882134289,2.2331087290208873,12,-3.4150009155273366,-3.4150009155273366,-5.625001907348626,-8.550001144409173,-1.25,1,-0.033163805035834715,2.688304739634681,48.68999862670898,-1.948712054892333,46.95000076293945,1.5217410534113966,47.22999954223633,-0.033163805035834715
7863,2011-12-07,49.04999923706055,49.22999954223633,48.22000122070313,49.13999938964844,3111200.0,-0.002034634500788335,6.481456364175762,-0.13235310617195578,55.53924505943567,45.82476480912109,-3.9918206178666864,-3.0559434219446686,-5.216605263266715,-8.783734064340258,16.401958298132772,1.009998321533196,-1.381529952049938,3.045999336242673,-1.5615932007925863,7.653591873277932,0.7422030677250433,5.349795604760303,-5.237669617421872,91.00528406384473,50.78975469988867,2.3037962685176305,12,-3.3149986267089844,-3.3149986267089844,-5.502499580383301,-8.44999885559082,-0.5200004577636648,2,-0.026911309181568144,-1.6571263528462905,49.1500015258789,2.688304739634681,48.68999862670898,-1.948712054892333,46.95000076293945,-0.026911309181568144
7864,2011-12-08,48.04999923706055,49.31000137329102,47.95000076293945,48.65999984741211,2845800.0,-0.020387360154012657,-2.3580363197950596,6.777773068282965,60.17486957861249,49.16118815760437,-2.372860623671336,-1.9545310493361967,-4.007276078861196,-7.773180355821559,16.54802848303113,1.3600006103515696,-1.2485713793624598,1.9179994583129911,-2.7709866833913708,6.606985600017353,-0.4264936125391898,4.262492529165172,-3.6799026404208988,45.74900848808333,2.4180889179475358,2.3444930708521823,12,-1.9699993133544922,-2.3149986267089844,-4.502499580383301,-7.44999885559082,1.970001220703125,3,0.002705537360653487,6.481456364175762,49.04999923706055,-1.6571263528462905,49.1500015258789,2.688304739634681,48.68999862670898,0.002705537360653487
7865,2011-12-09,49.0,49.2599983215332,47.34000015258789,47.83000183105469,2418200.0,0.019771087992166425,1.2721941574007611,-1.9180278660229633,68.54384753487089,52.632016639251965,-2.5010424776787588,-2.8415065344616934,-4.738073038767581,-8.706357419160064,16.37598373445884,1.9199981689453125,-0.9037102193147675,2.7355001449584933,-2.1260154051720477,7.597015695089034,0.30474236989322634,5.16625792002376,-4.127913124059475,81.42858699877567,31.724324247110758,2.43075777506527,12,-2.9200000762939453,-3.2649993896484375,-5.147500038146973,-8.399999618530273,2.029998779296882,4,-0.008775516432158792,-2.3580363197950596,48.04999923706055,6.481456364175762,49.04999923706055,-1.6571263528462905,49.1500015258789,-0.008775516432158792
7866,2011-12-12,47.59000015258789,48.4900016784668,46.959999084472656,48.22999954223633,3051800.0,-0.028775507090043062,1.6379271789745073,-0.5470088814116358,62.14442762007951,55.703430153030055,-0.5062353418033183,-1.5802600084706953,-3.096555761351638,-7.296982775135547,15.284905148027466,2.0400009155273438,-0.3452440554603058,1.3685003280639663,-3.4263794108954713,6.163380067023404,-1.0289395414157525,3.765940197543685,-2.266122025276573,25.9259666253277,-26.76135030757715,2.3974398694797188,12,-0.8050003051757812,-1.8549995422363281,-3.515000343322754,-6.989999771118164,3.9099998474121094,0,0.03635216509118355,1.2721941574007611,49.0,-2.3580363197950596,48.04999923706055,6.481456364175762,49.04999923706055,0.03635216509118355
7867,2011-12-13,46.83000183105469,48.2400016784668,46.56000137329102,47.91999816894531,2550900.0,-0.015969706221820146,-1.0613535411215789,1.7031209021767637,63.01775273144449,56.92437325610343,0.9020081664637516,-0.9451139492561964,-2.0752480762753933,-6.5599185468563945,13.988732438607485,1.6800003051757741,0.32082364992695744,0.6570018768310533,-4.090035097642456,5.404038851304563,-1.716516610405705,3.0305203640678116,-1.0995115775096593,9.818198464133264,-47.26500816959644,2.3735184872367556,12,0.6699981689453125,-1.095001220703125,-2.6050024032592773,-6.230001449584961,3.7399978637695312,1,0.04206699399912228,1.6379271789745073,47.59000015258789,1.2721941574007611,49.0,-2.3580363197950596,48.04999923706055,0.04206699399912228
7868,2011-12-14,46.22000122070313,46.9900016784668,45.88000106811523,46.75,2667500.0,-0.013025850661979699,1.1980163616174422,0.4862390458325102,63.915991940198865,58.15105895752102,1.7107219908297608,-0.5358559516130157,-1.2552851577659538,-5.975514289456299,12.466915569372068,1.1100006103515696,0.8130072071905516,0.1570011138916101,-4.471273976629661,4.785276204412881,-2.1571364313690253,2.4711386591522455,3.1699981689453054,9.912540009831837,-51.642168314689535,2.3141375452606354,12,1.4149990081787038,-0.4850006103515696,-1.9625015258789134,-5.6200008392334055,5.039997100830071,2,0.036347906984114386,-1.0613535411215789,46.83000183105469,1.6379271789745073,47.59000015258789,1.2721941574007611,49.0,0.036347906984114386
7869,2011-12-15,45.959999084472656,47.83000183105469,45.77999877929688,47.83000183105469,3274400.0,-0.005625316515872614,1.192513412619074,3.5283151954857384,64.74162679980616,60.40721748894622,1.9798296759233054,-0.4219250963418162,-0.8285013585080918,-5.737611076830973,11.052757712010955,2.0500030517578054,1.4062888757240515,-0.02400093078612997,-4.599764922714002,4.551763061141742,-2.311882926750066,2.263881065177806,3.359800338745117,5.172423242909456,-61.51780543803373,2.2878819959639367,12,1.625,-0.22499847412109375,-1.539999008178711,-5.35999870300293,5.280002593994141,3,0.05591818420406547,1.1980163616174422,46.22000122070313,-1.0613535411215789,46.83000183105469,1.6379271789745073,47.59000015258789,0.05591818420406547
7870,2011-12-16,46.040000915527344,46.709999084472656,45.66999816894531,46.349998474121094,4176800.0,0.001740683913149077,1.0194216467660218,0.16577385202260256,60.67796182783378,61.25429985084044,1.9636704439739816,-0.48339351437707023,-0.7350965770326638,-5.8084947307892705,11.334824524439506,1.0400009155273438,1.5047789395434847,0.028500938415525923,-4.541369572423044,4.5983714492540955,-2.256434317003759,2.3134361938348107,3.1382064819335938,13.120648443618979,-52.16798657285938,2.2849352554192843,12,1.4899978637695312,-0.30500030517578125,-1.2625007629394531,-5.440000534057617,4.219997406005859,4,0.0864465565397945,1.192513412619074,45.959999084472656,1.1980163616174422,46.22000122070313,-1.0613535411215789,46.83000183105469,0.0864465565397945
7871,2011-12-19,45.18999862670898,46.56000137329102,45.06000137329102,46.04999923706055,3333800.0,-0.0184622561232769,-1.678583106267064,2.7742173656231772,57.60256710855337,61.8175878000928,2.5311659062275353,0.45283267747866063,0.2349431568706919,-4.95326636633169,11.855123483389296,1.5,1.4852461332054503,-0.8615013122558679,-5.385385383605602,3.662382759093866,-3.1234433479307384,1.4004407234190026,3.777716217041025,4.0879635516503185,-60.42550714515484,2.2619420356748683,12,1.9950027465820455,0.5450019836425852,-0.07249832153319602,-4.589998245239251,7.14000320434571,0,0.12923213830629,1.0194216467660218,46.040000915527344,1.192513412619074,45.959999084472656,1.1980163616174422,46.22000122070313,0.12923213830629
7872,2011-12-20,47.81000137329102,47.9000015258789,46.11999893188477,46.11999893188477,3847500.0,0.05797749117508322,-1.1065089024522206,-1.9651177232483292,56.9795971496609,61.97762692122893,-0.3340322654525423,-1.9895832505389492,-2.276268489191459,-7.5225768916258815,12.604774825583453,2.710002899169922,1.702526610738218,1.5810012817382884,-2.9254613723011573,6.087463935777734,-0.672230045281438,3.8342326087580147,0.8450963928222635,96.83098071294587,34.849665969384446,2.253231327019724,12,-0.625,-2.0750007629394602,-2.22750186920166,-6.900001525878913,3.259998321533196,1,0.0771804752294023,-1.678583106267064,45.18999862670898,1.0194216467660218,46.040000915527344,1.192513412619074,45.959999084472656,0.0771804752294023
7873,2011-12-21,46.90999984741211,47.81000137329102,46.22999954223633,47.58000183105469,2731300.0,-0.018824545074824006,1.7964607744840655,-0.3964503051753404,48.66888777882649,60.69918449903049,0.25757370910312005,-0.8496103246807394,-1.2756909223338937,-6.578198662492056,13.324052322238247,1.5800018310546946,1.621079475193298,0.5009998321533189,-3.7973274936250263,4.799327157931664,-1.6481638307358537,2.6501634950424915,1.4574902072753986,65.14078784239936,7.363277514438991,2.149163662889172,12,0.25,-1.1749992370605469,-0.8774995803833008,-5.934999465942383,4.200000762939453,2,0.0780217407656636,-1.1065089024522206,47.81000137329102,-1.678583106267064,45.18999862670898,1.0194216467660218,46.040000915527344,0.0780217407656636
7874,2011-12-22,48.13999938964844,48.27999877929688,46.81999969482422,47.040000915527344,2135000.0,0.026220412411793736,1.1159449134504167,-1.6417839065800486,54.587499863971026,59.14847920226384,-1.0709372326378812,-1.7246202219889852,-2.4184070127163153,-7.731309880059065,13.685949672772704,1.4599990844726634,1.5319902899029003,1.4494993209838896,-2.4966776049959165,5.395676246963696,-0.523589142006017,3.422587783973796,-3.0799980163574148,95.6521893655156,38.86770886247715,1.973088462989903,12,-1.3649978637695312,-2.404998779296875,-2.107499122619629,-7.164999008178711,3.5600013732910156,3,0.06481094664400144,1.7964607744840655,46.90999984741211,-1.1065089024522206,47.81000137329102,-1.678583106267064,45.18999862670898,0.06481094664400144
7875,2011-12-23,48.5099983215332,48.63999938964844,47.66999816894531,48.290000915527344,820200.0,0.007685893987865899,3.0416756073719093,0.1999979192531506,49.224137534143175,57.71289141493758,-1.6961173183667668,-1.6740290368186947,-2.692766709517869,-8.03298474264895,14.020918423897683,0.970001220703125,1.3970566065684693,1.4979984283447294,-1.8723090923018333,4.868305948991292,-0.18715533197855194,3.1831521886680108,-3.385597000122061,96.36868323610112,43.148846471932735,1.6851537603232807,12,-1.6599979400634766,-2.7749977111816406,-2.399998664855957,-7.534997940063477,3.020000457763679,4,0.05627712742512636,1.1159449134504167,48.13999938964844,1.7964607744840655,46.90999984741211,-1.1065089024522206,47.81000137329102,0.05627712742512636
7876,2011-12-27,48.84000015258789,49.25,48.36000061035156,48.38999938964844,1279500.0,0.006802759069735931,-2.4902051715497446,2.0454821314005307,48.648644154323826,56.116323795257514,-2.0452385614976123,-1.6706915933313908,-2.924224199351549,-8.253409388832779,14.838015582418956,0.8899993896484375,1.269242697083314,1.5620002746582031,-1.470716963672075,4.594717512988481,0.04564165549306409,3.078358893823342,-3.5749749084472597,86.9009678115223,37.40411443825625,1.5163586191651404,12,-1.6849994659423828,-3.104999542236328,-2.8600006103515625,-7.284999847412109,3.1399993896484375,1,0.02907449149281116,3.0416756073719093,48.5099983215332,1.1159449134504167,48.13999938964844,1.7964607744840655,46.90999984741211,0.02907449149281116
7877,2011-12-28,48.36999893188477,49.1500015258789,48.29999923706055,48.86999893188477,1325200.0,-0.009623284587115477,-1.6562596857639318,-1.1111092273131862,47.12837990223563,54.25103356881715,-1.490564782657863,-0.8446913209542117,-2.3391208451856826,-7.668106694411627,15.481403108674035,0.8500022888183523,0.9164105263105711,0.8384990692138743,-1.579427566137312,3.2564257045650606,-0.37046424846172243,2.047462386889471,-2.86587520239258,70.86089620109286,25.515159296922405,1.2089633176755932,12,-1.214998245239265,-2.6349983215332102,-2.547498703002937,-6.5649986267089915,2.4600028991699148,2,0.08186898876608284,-2.4902051715497446,48.84000015258789,3.0416756073719093,48.5099983215332,1.1159449134504167,48.13999938964844,0.08186898876608284
7878,2011-12-29,48.77999877929688,48.849998474121094,48.27999877929688,48.5,1043500.0,0.008476325335245116,1.7142960944595484,-0.5599975585937642,53.24443910952512,52.97356826989703,-1.6754297614139304,-1.1000161044390353,-2.6436449021659456,-7.927795073186246,16.237940676287387,0.5699996948242116,0.742712184744299,1.1144989013671918,-1.2661550116233613,3.495152814357745,-0.07582805512808477,2.3048258578624683,-3.0511224735742175,80.65838840834553,33.902826221789695,1.190326956495278,12,-1.6249980926513743,-3.0449981689453196,-3.1774988174438548,-6.974998474121101,2.3199996948242116,3,0.046945489397987705,-1.6562596857639318,48.36999893188477,-2.4902051715497446,48.84000015258789,3.0416756073719093,48.5099983215332,0.046945489397987705
7879,2011-12-30,48.25,49.08000183105469,48.22999954223633,48.72000122070313,1046600.0,-0.010865083898317418,-2.333328346821847,-1.6785831062670127,46.53739914660754,51.402394638649675,-0.8788543785559426,-0.516146466552911,-1.9950682234189685,-7.280336347458373,16.56196704573329,0.8500022888183594,0.5972879525389487,0.5335000991821275,-1.8515695481489942,2.918569746513249,-0.6590347244834334,1.7260349228476883,-2.309856272620692,36.70893410721701,-5.426884976534602,1.1925348236655615,12,-1.0949993133544922,-2.5149993896484375,-2.6800003051757812,-6.385000228881836,3.0699996948242188,4,0.05927462404873696,1.7142960944595484,48.77999877929688,-1.6562596857639318,48.36999893188477,-2.4902051715497446,48.84000015258789,0.05927462404873696
7880,2012-01-03,47.459999084472656,49.290000915527344,47.38999938964844,48.72000122070313,3310800.0,-0.01637307596947868,-1.7142849357769168,2.68084864619178,49.36336467160572,50.486927701211044,0.1494748618814299,0.33099137691721126,-1.0713026725011616,-6.36302412394258,16.32550247662407,1.9000015258789062,0.46709153005139825,-0.28200073242187784,-2.643352425323968,2.0793509604802125,-1.462676578872923,0.8986751140291673,-1.3212639807361057,3.684191505679879,-38.82896637420065,1.1806758464510454,1,0.24500083923339844,-1.7249984741210938,-2.117499351501465,-4.944999694824219,3.3100013732910156,1,0.08933842731265429,-2.333328346821847,48.25,1.7142960944595484,48.77999877929688,-1.6562596857639318,48.36999893188477,0.08933842731265429
7881,2012-01-04,46.90999984741211,47.63999938964844,46.88000106811523,47.38000106811523,3049000.0,-0.011588690427102977,-1.8679247999078212,0.3730162094083519,50.39998962403532,49.75586019836375,1.0830036530832814,0.7808339036438738,-0.41567266815134474,-5.698955969056868,15.656208793120523,0.7599983215332102,0.3352676932085714,-0.7430000305175781,-3.088029086854654,1.6020290258194976,-1.9155145586861195,0.4295144976509633,-0.5191634787322954,1.2447627052381398,-43.528491628353386,1.172514528168539,1,0.8500003814697266,-0.8299999237060547,-1.6224994659423828,-4.395000457763672,2.5,2,0.0984864409915287,-1.7142849357769168,47.459999084472656,-2.333328346821847,48.25,1.7142960944595484,48.77999877929688,0.0984864409915287
7882,2012-01-05,47.52000045776367,47.56999969482422,46.75,46.849998474121094,3034400.0,0.013003637014192382,1.1298680710028683,-1.4255324329589203,56.499988746655895,50.625982528122584,0.4777844915763012,0.0447508537799024,-0.9597780280572721,-6.187947096533762,14.633146301685468,0.8199996948242188,0.3023479457621363,-0.051499366760253906,-2.2882661025577704,2.1852673690372626,-1.1698827346590122,1.0668840011385043,-0.8972309253360535,30.31496772526981,-18.088517688384925,1.1183833678987596,1,0.5,-1.4400005340576172,-2.104999542236328,-5.005001068115234,1.5999984741211009,3,0.09385519868495695,-1.8679247999078212,46.90999984741211,-1.7142849357769168,47.459999084472656,-2.333328346821847,48.25,0.09385519868495695
7883,2012-01-06,47.72999954223633,48.20000076293945,47.16999816894531,47.4900016784668,2765600.0,0.004419172610473865,-1.3409019975031211,0.358204706297648,58.89446716008486,51.104534449913004,0.44291151993687805,-0.28375817996520425,-1.1000830370580132,-6.291092900819507,13.870150934349251,1.0300025939941406,0.39237217329204555,0.22449970245361328,-1.9038496694497127,2.3528490743569392,-0.8396749834980497,1.2886743884052763,-0.9799995422363281,38.58264523628587,-14.657694459946129,1.0641746859516636,1,0.29000091552734375,-0.9449996948242188,-2.337498664855957,-5.215000152587891,1.8699989318847656,4,0.06494871817618941,1.1298680710028683,47.52000045776367,-1.8679247999078212,46.90999984741211,-1.7142849357769168,47.459999084472656,0.06494871817618941
7884,2012-01-09,48.18000030517578,48.68000030517578,47.81000137329102,47.97999954223633,2976800.0,0.009428048758752805,-2.222235565885179,0.8333439298089456,60.36820673870226,52.34276436153069,-0.0009145806937809198,-0.7626201537157868,-1.4862965050361368,-6.619681189479749,13.363342566967587,0.9500007629394531,0.3181146324270969,0.6680004119873075,-1.4681305593807679,2.804131383355383,-0.40006507369673017,1.7360658976713452,-1.4300003051757812,56.299204320518555,-1.9327273493096015,1.068065485684037,1,-0.15999984741210938,-0.9549999237060547,-3.109999656677246,-5.665000915527344,1.1500015258789062,0,0.0606060222177216,-1.3409019975031211,47.72999954223633,1.1298680710028683,47.52000045776367,-1.8679247999078212,46.90999984741211,0.0606060222177216
7885,2012-01-10,48.56999969482422,49.27000045776367,48.43000030517578,48.72999954223633,2331600.0,0.008094632361522525,-2.8181944287906506,-0.7999961853172862,67.13995715624893,54.39735469507792,-0.42634214077822463,-1.2506049963604582,-1.8743613249947657,-6.883170922587183,13.378178457945076,1.0900001525878906,0.4529444599871866,1.0794998168945327,-1.0015165340742769,3.160516167863342,0.0389916414101279,2.1200079923789374,-1.6167996215820324,72.22219699274753,6.846412905587741,1.0405081754844034,1,-0.5499992370605469,-1.3449993133544922,-3.5049991607666016,-6.055000305175781,2.1100006103515625,1,0.056619312688467094,-2.222235565885179,48.18000030517578,-1.3409019975031211,47.72999954223633,1.1298680710028683,47.52000045776367,0.056619312688467094
7886,2012-01-11,49.31999969482422,49.75,48.43999862670898,48.4900016784668,2718100.0,0.015441630733218359,-1.8171947742980505,-5.187492549412298,59.44929915097933,55.76634572271611,-1.2304933760469936,-1.9651043234298413,-2.614961226522645,-7.469400754453417,13.750504253648762,1.3100013732910227,0.42864231934626673,1.742999839782712,-0.49344528850743785,3.979444968072862,0.6247772756376335,2.8612224039277905,-2.1798555541992215,85.66665649414062,23.267185173234836,1.1182225641450765,1,-1.0699996948242188,-1.914999008178711,-4.07499885559082,-6.805000305175781,0.8499984741210938,2,0.029399853445084778,-2.8181944287906506,48.56999969482422,-2.222235565885179,48.18000030517578,-1.3409019975031211,47.72999954223633,0.029399853445084778
7887,2012-01-12,48.79999923706055,49.52999877929688,48.72999954223633,49.38999938964844,2937300.0,-0.010543399452174862,-1.1917801060800237,-0.7108452562057919,62.417866215920874,56.785615401204524,-0.7186573820315303,-1.3596598069137187,-2.083027505995247,-6.77836900382907,14.412673076282303,0.799999237060554,0.44998848114942547,1.1244995117187528,-1.1466786804558637,3.3956777038933694,-0.01108958436855545,2.260088607806061,-1.3988695104980522,63.17829113512299,1.0790814550119876,1.13558909608731,1,-0.5499992370605469,-1.394998550415039,-3.394998550415039,-6.284999847412109,-0.5900001525878906,3,0.012500012702629348,-1.8171947742980505,49.31999969482422,-2.8181944287906506,48.56999969482422,-2.222235565885179,48.18000030517578,0.012500012702629348
7888,2012-01-13,47.9000015258789,48.77999877929688,47.68999862670898,48.54999923706055,2309900.0,-0.01844257633713564,-1.0373767803347649,1.1016907509779321,48.35166274716932,56.987200245711385,0.04848404757164815,-0.3450376386441505,-1.1203788948575806,-5.713232195779035,15.213909593174213,1.1100006103515696,0.43003577562490136,0.14050178527831036,-2.02586769373319,2.3068712642898106,-0.9426829542274362,1.223686524784057,-0.2639847719726518,10.194308697689111,-45.69186140018918,1.0831847395057497,1,0.34999847412110086,-0.49500083923339133,-2.1650009155273366,-4.940002441406243,0.39999771118164773,4,0.025469673635537315,-1.1917801060800237,48.79999923706055,-1.8171947742980505,49.31999969482422,-2.8181944287906506,48.56999969482422,0.025469673635537315
7889,2012-01-17,48.52999877929688,49.0,48.41999816894531,48.4900016784668,2698000.0,0.013152343076181738,-5.44431729077924,-0.0615342179549732,50.132629081259715,57.072674069006275,-0.6007989480448259,-0.8143785523734124,-1.6958766330830457,-6.199415594345943,15.6347289346502,1.0999984741211009,0.4809252904479635,0.6419990539550824,-1.374653495704031,2.658651603614196,-0.36632722087447434,1.6503253287846391,-0.8400001525879048,40.77667925269074,-9.576101260105048,1.0083262748295565,1,-0.2799987792968821,-1.1249980926513743,-2.7949981689453196,-5.5249996185302805,0.02000045776366477,1,0.02204821186355921,-1.0373767803347649,47.9000015258789,-1.1917801060800237,48.79999923706055,-1.8171947742980505,49.31999969482422,0.02204821186355921
7890,2012-01-18,50.02000045776367,50.27999877929688,48.70000076293945,48.91999816894531,4924800.0,0.030702693508049883,-1.051949338743287,27.502050548397595,56.781613328118446,57.78174336945995,-1.8880214466995469,-2.0985122759519754,-3.162587489760078,-7.535319398634456,16.430056550341543,1.75,0.4496115816681936,1.9330007553100614,-0.1012337888383783,3.967235299458501,0.9158834832358451,2.9501180273842778,-2.3300018310546946,89.96145535847084,42.404605749389205,1.0171172720742185,1,-1.5050010681152344,-2.3500003814697195,-4.112500190734863,-7.01500129699707,-2.270000457763672,2,-0.013794454626037234,-5.44431729077924,48.52999877929688,-1.0373767803347649,47.9000015258789,-1.1917801060800237,48.79999923706055,-0.013794454626037234
7891,2012-01-19,51.02999877929688,51.45000076293945,50.02000045776367,50.02000045776367,4331500.0,0.020191889490005943,-1.8316884784620324,0.9181783818087934,64.39394783852256,58.65884993522292,-2.516807354979889,-2.791690959720661,-4.14417089646826,-8.367815174245187,17.894964286376798,1.4300003051757812,0.5787590105539664,2.6509990692138743,0.6925156816377935,4.609482456789955,1.671757375425834,3.6302407630019147,-3.029200134277353,88.82974082393376,42.393985026855745,0.9792416937880417,1,-1.7199993133544993,-2.7749977111816477,-5.1224985122680735,-8.02499961853028,-2.779998779296882,3,-0.006858680824877839,-1.051949338743287,50.02000045776367,-5.44431729077924,48.52999877929688,-1.0373767803347649,47.9000015258789,-0.006858680824877839
7892,2012-01-20,51.5,52.0,50.81999969482422,51.790000915527344,4628000.0,0.009210292611133708,2.323948807771247,-0.2871300965006684,64.62366967494654,59.29542799242978,-2.640557114503231,-3.1316329689296225,-4.57358473237209,-8.671586277987416,18.770900947304252,1.1800003051757812,0.7560094136851063,2.93650035858154,0.5543098225925789,5.318690894570501,1.745405090587063,4.127595626576017,-3.016313058471681,88.39907562214509,44.379967482345066,1.19109526799448,1,-1.6550006866455078,-2.969999313354492,-5.239999771118164,-8.495000839233398,-2.4399986267089773,4,-0.025825278272906593,-1.8316884784620324,51.02999877929688,-1.051949338743287,50.02000045776367,-5.44431729077924,48.52999877929688,-0.025825278272906593
7893,2012-01-23,50.56999969482422,51.5,50.54999923706055,51.31000137329102,2917400.0,-0.018058258352927736,-1.4358912912707302,2.551721869985029,61.958765075924276,59.47215669656555,-1.4140385820113792,-2.016776866395581,-3.629730636974031,-7.601589838539354,19.603386012375424,0.9500007629394531,0.9618017201356537,1.8235000610351548,-0.5860271589254538,4.233027280995763,0.6187364510548505,3.028263671015459,-1.5237026639404334,60.05587782745643,14.487817324154605,1.204763609980304,1,-0.7250003814697266,-2.039999008178711,-3.9524993896484375,-7.565000534057617,-2.1800003051757812,0,-0.046667997322394794,2.323948807771247,51.5,-1.8316884784620324,51.02999877929688,-1.051949338743287,50.02000045776367,-0.046667997322394794
7894,2012-01-24,51.2599983215332,51.33000183105469,50.31000137329102,50.77000045776367,3203600.0,0.013644426159243217,2.2380715946521765,-0.6621577734590399,69.79167370333,59.76679186846345,-1.8117150668399873,-2.594046399476639,-4.222780026878894,-8.142326611723746,20.14231191699462,1.0200004577636648,1.0856021537549125,2.3574987411499038,-0.2799148724265663,4.994912354726374,1.0387919343616687,3.676205547938139,-1.7411088155908203,77.57570152876919,25.6062667098578,1.318706806788235,1,-1.414999008178711,-2.7299976348876953,-4.574997901916504,-8.254999160766602,-3.1799964904785156,1,-0.05774481430736267,-1.4358912912707302,50.56999969482422,2.323948807771247,51.5,-1.8316884784620324,51.02999877929688,-0.05774481430736267
7895,2012-01-25,51.2400016784668,51.5,50.52999877929688,50.97999954223633,2683700.0,-0.00039010229655056516,1.487186509644334,0.5306189178668743,73.86993174756184,61.369084379194845,-1.534520311420522,-2.4865234683723756,-4.131792135346956,-7.972307759386737,20.548027958005633,0.9700012207031179,1.1838815702080794,2.2010019302368136,-0.6266055057424467,5.028609366216074,0.7871982122471834,3.6148056482264437,-1.3241344934751922,61.61623751312507,3.0970253158371435,1.41380371798963,1,-1.3950023651123047,-2.710000991821289,-4.5800018310546875,-8.235002517700195,-3.490001678466797,2,-0.05249809432650154,2.2380715946521765,51.2599983215332,-1.4358912912707302,50.56999969482422,2.323948807771247,51.5,-0.05249809432650154
7896,2012-01-26,50.2599983215332,52.11000061035156,50.02999877929688,51.2599983215332,3878300.0,-0.01912574794753441,-1.849319363519993,-3.8461222453710495,64.51270852544894,61.60184463580907,-0.4550043670774784,-1.470053230789432,-3.158421276915057,-6.836717839329381,20.76739184492163,2.0800018310546804,1.2177476062192554,1.149998664855957,-1.7274415368722131,4.027438866584127,-0.2887214360081245,2.5887187657200386,1.7400016784667969,11.057660565601427,-48.92123530485597,1.4387201008640838,1,-0.3599987030029297,-1.674997329711914,-3.6274986267089844,-6.539999008178711,-3.259998321533203,3,-0.04994027865810391,1.487186509644334,51.2400016784668,2.2380715946521765,51.2599983215332,-1.4358912912707302,50.56999969482422,-0.04994027865810391
7897,2012-01-27,52.33000183105469,53.04999923706055,50.90999984741211,51.45000076293945,6841800.0,0.04118590486770102,-1.1836696165651037,-0.8800010681152344,70.35399380263563,64.04654808641644,-2.2033212531478767,-3.4026263000766903,-5.190185713148935,-8.717559334881358,21.206996606561162,2.7900009155273438,1.2087274636628393,3.0220020294189425,-0.16894327932764952,6.2129473381655345,1.4265293750456465,4.6174746837922385,-2.3000030517578054,76.15902990494831,12.917069552451096,1.595472654373296,1,-1.5950031280517578,-2.7450027465820312,-5.870000839233398,-7.930002212524414,-5.0,4,-0.07796678173692428,-1.849319363519993,50.2599983215332,1.487186509644334,51.2400016784668,2.2380715946521765,51.2599983215332,-0.07796678173692428
7898,2012-01-30,51.06999969482422,51.95000076293945,50.88000106811523,51.5099983215332,4263100.0,-0.024078006729262746,-1.6097684653209432,-0.49999783256100255,61.93228424438756,65.35762088231954,-0.49882328699082734,-2.068309888334852,-3.9257849083317353,-7.264700355609932,21.676538277784125,1.4500007629394602,1.2400052496007277,1.6474998474121065,-1.6269235300474705,4.9219232248716835,0.010288158682314474,3.2847115361418986,-1.0400009155273366,34.43711118830313,-28.456884473710645,1.6372116887297894,1,-0.19499969482421875,-1.4300003051757812,-4.60999870300293,-6.3600006103515625,-3.4399986267089915,0,-0.03935771164175084,-1.1836696165651037,52.33000183105469,-1.849319363519993,50.2599983215332,1.487186509644334,51.2400016784668,-0.03935771164175084
7899,2012-01-31,51.11000061035156,51.77999877929688,50.5,51.75,3991700.0,0.0007832566235828065,2.6571553133514447,1.4545486071976625,60.79932165871828,65.80403291905284,-0.1501543068768072,-1.984823686555913,-3.932462368098456,-7.134083622017009,21.895436009424333,1.279998779296882,1.2989344388125943,1.5445007324218736,-1.7639478758260694,4.8529493406698165,-0.1097235717020979,3.198725036545845,-1.019601821899407,35.76164461426707,-24.880329593962287,1.65422430412397,1,0.4249992370605469,-1.210000991821289,-4.662500381469727,-5.630001068115234,-3.1599998474121094,1,-0.05321857147761855,-1.6097684653209432,51.06999969482422,-1.1836696165651037,52.33000183105469,-1.849319363519993,50.2599983215332,-0.05321857147761855
7900,2012-02-01,51.70000076293945,52.1500015258789,51.209999084472656,51.81000137329102,2548100.0,0.011543732059130507,1.3797502583368186,0.17187611758816645,60.258623269451405,65.34455241137827,-0.5328164963860615,-2.3619869244467253,-4.415508440477211,-7.5417566307682335,22.93720598963126,1.0400009155273366,1.5946359181949674,1.9225008010864286,-1.361167963666695,5.206169565839552,0.2806664187098704,3.564335183462987,-1.5504099655151293,55.29807054662572,-2.0884601453689697,1.6418343823765615,2,-0.1600017547607422,-1.8000011444091797,-5.444999694824219,-6.220001220703125,-2.240001678466797,2,-0.0700193206666202,2.6571553133514447,51.11000061035156,-1.6097684653209432,51.06999969482422,-1.1836696165651037,52.33000183105469,-0.0700193206666202
7901,2012-02-02,51.52999877929688,51.9900016784668,51.47000122070313,51.81000137329102,1869900.0,-0.0032882394803451787,-1.6000171662358857,2.5454640033290072,62.13332718460858,65.06784769022961,-0.31785684699758576,-1.9269134773237155,-4.102860866090161,-7.19000208117685,24.456490805110185,0.5200004577636648,1.8533434337141301,1.5214988708496193,-1.5563766211848105,4.599374362884049,-0.017438875167592016,3.0604366168668307,-1.3223998130798336,40.39212107703175,-15.590033064325404,1.538937746017215,2,0.010000228881828832,-1.6299991607666087,-5.237498283386238,-6.049999237060554,-1.7099990844726634,3,-0.07335530504253696,1.3797502583368186,51.70000076293945,2.6571553133514447,51.11000061035156,-1.6097684653209432,51.06999969482422,-0.07335530504253696
7902,2012-02-03,51.97999954223633,52.290000915527344,51.72000122070313,52.11999893188477,2695500.0,0.008732792035699433,1.3749821187315925,0.49999318810372967,68.88886769613981,65.83785909247578,-0.774004123545879,-2.135118967781409,-4.397854982854639,-7.468957161205303,26.22122057985296,0.7600021362304616,1.9605561753464258,1.7484996795654268,-1.2143531432004764,4.71135250233133,0.2670732681824717,3.229926090948382,-1.7155525706024122,82.68149638349836,20.043820983279055,1.481426411382953,2,-0.4400005340576172,-2.0799999237060547,-5.534998893737793,-6.5,-1.3999977111816406,4,-0.0958060712984391,-1.6000171662358857,51.52999877929688,1.3797502583368186,51.70000076293945,2.6571553133514447,51.11000061035156,-0.0958060712984391
7903,2012-02-06,50.83000183105469,51.68999862670898,50.77999877929688,51.6500015258789,2623000.0,-0.022123849967470854,1.0222355973008719,5.857166212533712,60.15901750715759,64.76756395956772,0.4657299286480452,-0.7810118493583715,-3.072391871456638,-6.173621739303137,27.280466835099293,1.200000762939446,1.8784383505837496,0.4435018539428697,-2.2832876628798147,3.170291370765554,-0.919892904468476,1.8068966123542154,-0.5098438141122372,18.43584705416015,-45.026934991444634,1.3633947584113433,2,0.7099971771240234,-0.9300022125244141,-4.385001182556152,-5.350002288818359,-0.18000030517578836,0,-0.06885697174737593,1.3749821187315925,51.97999954223633,-1.6000171662358857,51.52999877929688,1.3797502583368186,51.70000076293945,-0.06885697174737593
7904,2012-02-07,51.099998474121094,51.18999862670898,50.38999938964844,50.65999984741211,2887500.0,0.0053117574924312905,1.5806471460478184,-0.5365838908065809,55.34652362184651,62.709407501154914,0.19070521314588973,-0.8654027491372176,-3.1343775780162986,-6.311202305919167,27.943689096320018,0.7999992370605398,1.7589851243268484,0.5674985885620103,-1.9678174372352046,3.1028146143592252,-0.7001594243365972,1.8351566014606178,-0.7252436327762837,37.368342856683945,-21.803064558122955,1.2676580128986084,2,0.4400005340576172,-1.1999988555908203,-4.654997825622559,-5.619998931884766,0.7800025939941335,1,-0.06790601780082639,1.0222355973008719,50.83000183105469,1.3749821187315925,51.97999954223633,-1.6000171662358857,51.52999877929688,-0.06790601780082639
7905,2012-02-08,51.31999969482422,51.72000122070313,50.93999862670898,50.959999084472656,1979400.0,0.00430530777441307,-2.8999980926585756,0.8181857589970782,51.55746914030453,61.269936458361094,-0.018723948293178694,-0.9157693930765234,-3.1256605009709872,-6.402870073781443,28.39658619900014,0.7800025939941548,1.7377738188716307,0.6499998092651396,-1.730747701236666,3.0307473197669452,-0.5403739459857633,1.8403735645160424,-0.9300003051757812,48.94734517360874,-6.2051109523272885,1.1903737552509046,2,0.39999961853027344,-1.4200000762939453,-4.874999046325684,-5.840000152587891,0.6700019836425781,2,-0.06566638643656575,1.5806471460478184,51.099998474121094,1.0222355973008719,50.83000183105469,1.3749821187315925,51.97999954223633,-0.06566638643656575
7906,2012-02-09,50.77000045776367,51.5,50.54999923706055,51.5,1943300.0,-0.010717054566078188,1.6027434483839782,-2.0277730682829653,46.11288981297426,58.57648045950984,0.6830578353940737,-0.26516506597405964,-2.3950408916262234,-5.7299454673526355,28.448729797559363,0.9500007629394531,1.5579482479866087,0.027500534057615766,-2.2668943915883943,2.321895459703626,-1.1196969287653857,1.1746979968806173,-0.3800010681152344,20.000040154675812,-29.668555941882733,1.1471974628230042,2,0.5699996948242188,-0.8700008392333984,-4.050000190734863,-5.290000915527344,1.5900001525878906,3,-0.02580266617056315,-2.8999980926585756,51.31999969482422,1.5806471460478184,51.099998474121094,1.0222355973008719,50.83000183105469,-0.02580266617056315
7907,2012-02-10,49.40999984741211,50.349998474121094,49.209999084472656,50.13000106811523,2910700.0,-0.026787484697443853,-1.035708203622591,0.9863036605439769,44.09368924213024,56.594414348147914,1.7715999340075115,1.2046409974485357,-0.8594068521060976,-4.24441894762127,28.073831415075556,1.5600013732910156,1.3026927291627786,-1.3630001068115263,-3.5629436876152027,0.8369434739921502,-2.4629718972133645,-0.26302831640968805,3.6399993896484375,7.968151104437485,-38.718198076817714,1.0999717904018396,2,1.3400001525878906,0.48999977111816406,-2.489999771118164,-3.9300003051757812,3.279998779296868,4,0.008297912339167546,1.6027434483839782,50.77000045776367,-2.8999980926585756,51.31999969482422,1.5806471460478184,51.099998474121094,0.008297912339167546
7908,2012-02-13,49.11999893188477,50.099998474121094,48.43999862670898,49.7599983215332,3265700.0,-0.005869275782694139,1.5151518654452034,0.8888865341414816,38.641199191057915,54.132400740630096,1.9622564991325149,1.6766922621443072,-0.4837873170274918,-3.822278576555952,28.56922019614555,1.6599998474121165,1.203853750432529,-1.714000892639156,-3.627536808491243,0.19953502321293115,-2.670768850565203,-0.7572329347131088,3.8532003021240158,20.73170022550925,-21.136600191021294,0.9567679579260436,2,1.2450008392333913,0.989999771118157,-2.0699987411499094,-3.3849983215332102,3.5600013732910085,0,0.02972318670435059,-1.035708203622591,49.40999984741211,1.6027434483839782,50.77000045776367,-2.8999980926585756,51.31999969482422,0.02972318670435059
7909,2012-02-14,49.599998474121094,49.63000106811523,48.90999984741211,49.09000015258789,2035700.0,0.00977197786388273,1.5263045180461219,-0.7968731373530833,41.70039594823906,52.070375482717616,1.3919122658424428,1.350189469586823,-0.9072542179082603,-4.163291536525605,28.94231878539788,0.7200012207031179,0.8317982881611314,-1.287501335144043,-2.976461596432671,0.4014589261445849,-2.131981465788357,-0.44302120449972904,3.1918727355957017,35.365821037341036,-3.8390764614272825,0.8444801306443153,2,0.7650012969970703,0.7700004577636719,-2.197498321533203,-3.8649978637695312,2.6800003051757884,1,0.021169417017334213,1.5151518654452034,49.11999893188477,-1.035708203622591,49.40999984741211,1.6027434483839782,50.77000045776367,0.021169417017334213
7910,2012-02-15,49.33000183105469,50.38000106811523,49.2599983215332,49.81999969482422,2371700.0,-0.005443480874445572,-2.5555367176903476,-0.9607832870830934,44.92913691765038,50.15879878638892,1.4420134115400245,1.650462770998118,-0.5736701589135222,-3.7372228203194027,28.62724032498816,1.1200027465820241,0.6336747068439976,-1.5229980468750028,-3.3118069450286,0.2658108512785944,-2.417402495951798,-0.6285935977982078,3.287794475341798,29.085058984418506,-13.11515664922766,0.894404449076798,2,1.0349979400634766,1.0399971008300781,-1.7075014114379883,-3.595001220703125,3.5499992370605398,2,0.051692664553181444,1.5263045180461219,49.599998474121094,1.5151518654452034,49.11999893188477,-1.035708203622591,49.40999984741211,0.051692664553181444
7911,2012-02-16,50.68000030517578,50.84000015258789,49.02999877929688,49.13999938964844,2691200.0,0.027366682019282385,-1.0568172458786234,-3.142872713117945,40.23667383559142,46.97522169077243,-0.046083277501907105,0.28764664946812957,-1.8991769959645737,-4.932093181644085,27.80195577107965,1.8100013732910085,0.4762172797696991,-0.1554996490478544,-1.943865698151285,1.6328664000555762,-1.0496826735995697,0.7386833755038609,1.7706840940332071,93.33334392970791,53.13898791027266,0.8941830245517146,2,-0.6000003814697266,-0.3100013732910156,-3.057499885559082,-4.944999694824219,3.4000015258789062,3,0.02584848787298122,-2.5555367176903476,49.33000183105469,1.5263045180461219,49.599998474121094,1.5151518654452034,49.11999893188477,0.02584848787298122
7912,2012-02-17,50.16999816894531,51.13000106811523,49.90999984741211,51.0,2273900.0,-0.01006318336936518,1.2385262023252233,-0.5389619075456649,44.15583193130765,45.19708996012243,0.20134298272785145,0.7303446606825617,-1.3849340647133985,-4.29964927579698,26.744660264903512,1.220001220703118,0.2596942877348596,-0.5990016937255831,-2.382232907495407,1.1842295200442408,-1.490617300610495,0.29261391315932883,2.1202587993636755,64.31219227191278,22.423383933539256,0.8916156068849119,2,-0.08999824523925781,0.20000076293945312,-2.3424978256225586,-4.254997253417969,4.270000457763665,4,0.04365163486814394,-1.0568172458786234,50.68000030517578,-2.5555367176903476,49.33000183105469,1.5263045180461219,49.599998474121094,0.04365163486814394
7913,2012-02-21,48.209999084472656,49.27999877929688,48.02999877929688,48.959999084472656,3832000.0,-0.039067154793836045,-1.2522510138154113,0.9036124643809174,34.927219345997145,42.92827837391695,1.9563411764891114,2.6398178941363355,0.5598417560782281,-2.2329512063375816,25.730905824954725,2.1399993896484304,-0.03315062729971885,-2.441000747680661,-4.560334962418267,-0.32166653294305547,-3.500667855049464,-1.3813336403118583,3.9262475501723344,5.806457170210233,-35.334855154979024,1.059667107368802,2,1.6650009155273509,2.1599998474121094,-0.38249874114990234,-2.2949981689453125,5.840000152587891,1,0.0929267709461381,1.2385262023252233,50.16999816894531,-1.0568172458786234,50.68000030517578,-2.5555367176903476,49.33000183105469,0.0929267709461381
7914,2012-02-22,48.29999923706055,48.4900016784668,47.97999954223633,48.11999893188477,2945500.0,0.0018668358078619551,-1.2174050055562005,-0.2400004069010322,31.359630777261657,40.68407411135663,1.5951381959510726,2.441888837856311,0.4875881998252538,-2.195804557907465,24.907138768181976,0.5100021362304688,-0.46992575494643773,-2.203000640869142,-4.544985318755295,0.13898403701701056,-3.373992979812215,-1.0320083019260693,3.589872526263555,10.158715549667358,-27.985976360276304,1.1709923389430759,2,1.4400005340576172,2.2150001525878906,-0.47249889373779297,-2.384998321533203,5.799999237060547,2,0.09068325336027061,-1.2522510138154113,48.209999084472656,1.2385262023252233,50.16999816894531,-1.0568172458786234,50.68000030517578,0.09068325336027061
7915,2012-02-23,48.54999923706055,48.75,47.959999084472656,48.43999862670898,2177400.0,0.005175983518612037,2.0980298293117117,0.611113465858581,33.80433822623901,39.316457268386046,1.0179396005434853,2.087030773545095,0.22797966473527964,-2.3186275856953102,23.873407086152216,0.7900009155273438,-0.7310119885831838,-1.8185005187988281,-4.28778433962011,0.6507833020224538,-3.0531424292094727,-0.5838586083881836,3.0270827485765324,18.61198054866628,-18.453294035246003,1.2346419104106423,2,0.9950008392333984,1.9549999237060547,-0.722498893737793,-2.634998321533203,5.869998931884766,3,0.07682800413700197,-1.2174050055562005,48.29999923706055,-1.2522510138154113,48.209999084472656,1.2385262023252233,50.16999816894531,0.07682800413700197
7916,2012-02-24,47.75,48.97999954223633,47.63999938964844,48.63000106811523,2469100.0,-0.016477842422907174,-1.4363588443572075,-7.999965321125789,27.853386076063103,37.51197913882304,1.5025056885992782,2.8346812749054493,1.054331662327641,-1.382836845676863,22.543628226192475,1.3400001525878906,-0.9776253743741918,-2.492999839782712,-5.226504862676698,0.24050518311127433,-3.8597523512297087,-1.1262473283357153,3.46537369552064,3.151878436914891,-26.980682213339335,1.3667525114469936,2,1.635000228881836,2.594999313354492,0.3424997329711914,-1.5699996948242188,6.9199981689453125,4,0.10743457734272721,2.0980298293117117,48.54999923706055,-1.2174050055562005,48.29999923706055,-1.2522510138154113,48.209999084472656,0.10743457734272721
7917,2012-02-27,48.25,48.75,47.290000915527344,47.66999816894531,2129000.0,0.010471204188481575,-1.1791090664783985,-0.659092189850322,35.50559775061291,37.16357897877359,0.9170981788336476,2.1221491395020493,0.6115385693039812,-1.7259937909767444,20.777565244225222,1.4599990844726562,-1.203839390524493,-1.7889997482299833,-4.475276233044397,0.8972767365844305,-3.1321379906371902,-0.4458615058227764,2.536328778815978,48.24121180985518,15.942164770673621,1.3431382424072056,2,0.9600009918212891,1.9200000762939453,0.5325002670288086,-1.4849987030029297,5.700000762939453,0,0.12082905349336137,-1.4363588443572075,47.75,2.0980298293117117,48.54999923706055,-1.2174050055562005,48.29999923706055,0.12082905349336137
7918,2012-02-28,49.06000137329102,49.29999923706055,48.13999938964844,48.34000015258789,1983200.0,0.0167875932288295,-1.07142321918788,1.2413774959880157,39.19492903813448,36.88519376653974,0.10917171537744252,1.2161979199985495,-0.11099897624082189,-2.3974391130792085,18.78204145812914,1.1599998474121094,-1.3263546254861325,-0.8784984588622962,-3.5527365182471016,1.7957396005225092,-2.215617488554699,0.45862057083010654,1.2368415046645467,88.05979780189783,54.07207486962406,1.3371190296924027,2,0.14999961853026633,1.1099987030029226,0.12749862670897727,-2.020000457763679,4.079998016357415,1,0.10966157975582336,-1.1791090664783985,48.25,-1.4363588443572075,47.75,2.0980298293117117,48.54999923706055,0.10966157975582336
7919,2012-02-29,48.38999938964844,49.29999923706055,48.22999954223633,49.09000015258789,2748600.0,-0.013656786891313555,-1.0980376757284385,-0.9722216335353611,35.187055176957216,35.802740239796066,0.6587610265376398,1.7623316818403651,0.648866596571807,-1.6134051409917305,17.090602709993973,1.0699996948242188,-1.34661902267095,-1.4125003814697266,-4.112417647525092,1.2874168845856389,-2.7624590144974093,-0.06254174844204385,1.4858856135671772,54.72633794450276,21.696047208258975,1.349958633027682,2,0.8200016021728516,1.7800006866455078,0.7975006103515625,-1.3499984741210938,5.270000457763672,2,0.11696631367643473,-1.07142321918788,49.06000137329102,-1.1791090664783985,48.25,-1.4363588443572075,47.75,0.11696631367643473
7920,2012-03-01,48.08000183105469,48.86999893188477,47.88999938964844,48.52999877929688,2343400.0,-0.006406231917830185,-1.3614394705395887,0.6428520825499691,36.062179975483154,35.338907588672924,0.8636179683678122,1.8838064000436034,1.0443992454430742,-1.1889028438268099,15.210330445825415,0.9799995422363352,-1.2945113213539727,-1.5414979934692354,-4.190694393295608,1.1076984063571373,-2.8660961933824254,-0.2168997935560455,1.4338593998845681,39.303560956445985,4.4339758890755405,1.324598199913187,3,1.1299991607666016,2.089998245239258,1.1074981689453125,-1.0400009155273438,5.199996948242195,3,0.1252079121007461,-1.0980376757284385,48.38999938964844,-1.07142321918788,49.06000137329102,-1.1791090664783985,48.25,0.1252079121007461
7921,2012-03-02,47.75,48.27000045776367,47.63999938964844,47.95000076293945,1925900.0,-0.006863598554223471,-1.9999909174303594,0.44444915397917306,40.37122939034315,34.91839619523242,0.8205844372785123,2.0196487092996023,1.4852673716568034,-0.7684647665446107,13.298049305160065,0.6300010681152344,-1.3216818034452587,-1.682499885559082,-4.297532187958012,0.9325324168398481,-2.990016036758547,-0.37498373435961696,1.5499992370605469,22.88554570143991,-14.751273291980198,1.3075161511994664,3,0.5450000762939453,2.4200000762939453,1.4375,-0.7099990844726562,4.310001373291023,4,0.13968582552765052,-1.3614394705395887,48.08000183105469,-1.0980376757284385,48.38999938964844,-1.07142321918788,49.06000137329102,0.13968582552765052
7922,2012-03-05,47.0,47.70000076293945,46.58000183105469,47.63000106811523,2949800.0,-0.015706806282722474,1.9090864053187748,3.1499933243052154,38.32599452078272,35.296037881319705,1.1998042436548317,2.5059094753050033,2.2552409823052244,0.04665341620950869,11.391376916148577,1.1699981689453125,-1.4002021301500704,-2.183499908447267,-4.724517220169538,0.35751740327500414,-3.4540085643084026,-0.9129912525861315,2.0185994720458993,15.441123878204454,-23.32886324554813,1.2705086558611354,3,0.9400005340576172,2.815000534057617,2.2425003051757812,0.095001220703125,6.200000762939453,0,0.1631914504030918,-1.9999909174303594,47.75,-1.3614394705395887,48.08000183105469,-1.0980376757284385,48.38999938964844,0.1631914504030918
7923,2012-03-06,47.33000183105469,47.47999954223633,46.65999984741211,46.790000915527344,3634500.0,0.007021315554355034,-1.049991416963894,-0.8571428571428669,37.29005282479821,35.954973664379324,0.8178535539328067,2.002944016736677,1.978473402771428,-0.21565019488973292,10.438619032686796,0.8199996948242188,-1.5445040429550545,-1.6784980773925753,-4.224150271335148,0.8671541165499974,-2.9513241743638616,-0.40567198042128894,1.2984220184326176,27.573555707956597,-11.14673468708455,1.2728260969712861,3,0.6099987030029297,2.104999542236328,2.8299970626831055,0.2349987030029297,6.399997711181641,1,0.1398689768809851,1.9090864053187748,47.0,-1.9999909174303594,47.75,-1.3614394705395887,48.08000183105469,0.1398689768809851
7924,2012-03-07,47.63000106811523,47.81000137329102,47.18999862670898,47.52999877929688,2430900.0,0.006338458175670247,1.6956471261412707,0.18518910976416927,40.513391669231765,36.70042404693408,0.46133470690974576,1.5069123155761162,1.696639381329227,-0.4602092538644129,9.717632478214465,0.6200027465820455,-1.712130385854337,-1.2049989700317454,-3.6201044114343546,1.2101064713708638,-2.4125516907330535,0.00255375066956276,0.670675258422861,45.851553116811054,5.668232681306186,1.2075527207013053,3,0.3099994659423899,1.8050003051757884,2.6274986267089915,-0.06500053405761008,5.090000152587905,2,0.11568335498572457,-1.049991416963894,47.33000183105469,1.9090864053187748,47.0,-1.9999909174303594,47.75,0.11568335498572457
7925,2012-03-08,47.95000076293945,48.02999877929688,47.52999877929688,47.9000015258789,2831900.0,0.0067184481975257615,3.7620120256495535,0.49998092695036145,32.78689707490324,37.24859193569409,0.052830491114576716,0.9712945074776016,1.3869698575577445,-0.7212273919029499,8.534143427020686,0.5,-1.6106874197308088,-0.7164993286132812,-2.8561325325736746,1.423133875347112,-1.7863159305934744,0.3533172733669119,-1.3699989318847656,81.06509142866172,45.63838254719091,1.0698166019801967,3,-0.010000228881835938,1.4850006103515625,2.7674989700317383,-0.38500022888183594,4.729999542236328,3,0.11908235648842602,1.6956471261412707,47.63000106811523,-1.049991416963894,47.33000183105469,1.9090864053187748,47.0,0.11908235648842602
7926,2012-03-09,49.459999084472656,49.54999923706055,48.099998474121094,48.11000061035156,3807600.0,0.03149110109504494,-1.1167851912078366,27.00038147554358,46.024641320218414,38.41737455453915,-1.3288371074610907,-0.6765657567854859,-0.10557756774215932,-2.1643018434823915,7.4478938804942825,1.5999984741210938,-1.4429181117424932,0.8589990615844698,-1.0803315530887119,2.7983296762576515,-0.11066624575212103,1.8286643689210607,-2.8509973144531244,96.96968918538803,62.503587143228394,0.9696653073365891,3,-1.394998550415039,-0.024997711181640625,1.260000228881836,-1.894998550415039,4.020000457763672,4,0.07723412384824457,3.7620120256495535,47.95000076293945,1.6956471261412707,47.63000106811523,-1.049991416963894,47.33000183105469,0.07723412384824457
7927,2012-03-12,49.81999969482422,49.959999084472656,48.93999862670898,49.290000915527344,2896100.0,0.00727862145198821,1.518527239846299,0.39259213210735416,60.98226608573645,40.838189782050485,-1.6122591983840167,-1.0585475783264258,-0.4284323813687365,-2.444706158394517,7.64599421336363,1.020000457763679,-1.3035797519183703,1.1984996795654297,-0.7850027966325897,3.182002155763449,0.20674844146641647,2.190250917664443,-3.093358026123049,95.75759327225964,55.28410605631976,0.9917512380990111,3,-1.5499992370605469,-0.3849983215332031,0.8999996185302734,-2.2549991607666016,3.670001983642578,0,0.04496189667178019,-1.1167851912078366,49.459999084472656,3.7620120256495535,47.95000076293945,1.6956471261412707,47.63000106811523,0.04496189667178019
7928,2012-03-13,50.58000183105469,50.63999938964844,49.72000122070313,50.0,3488500.0,0.015254960676152507,1.628577656675729,1.0943455979731675,64.25000941752936,44.06740691989184,-2.384757517469744,-1.795624310073194,-1.1549091065213375,-3.12818747117214,8.28966782751243,0.9199981689453054,-0.9947091984918757,1.8855016708373995,-0.2748339569110456,4.045837298585845,0.8053338569631734,2.9656694847116256,-3.6593587174072297,98.26094071519476,51.72410264667026,1.080167813874223,3,-1.970001220703125,-1.4300003051757812,0.1399974822998047,-3.0150012969970703,2.7899971008300852,1,0.051799107098413844,1.518527239846299,49.81999969482422,-1.1167851912078366,49.459999084472656,3.7620120256495535,47.95000076293945,0.051799107098413844
7929,2012-03-14,50.6500015258789,51.43000030517578,50.5,50.52000045776367,2433000.0,0.0013839401401767315,-9.941052395377538,0.22413906500748557,63.42711858288445,47.10795565404752,-2.3473069114914367,-1.8792786768774121,-1.1727927075171038,-3.112019873888208,9.152809416285805,0.9300003051757812,-0.8061722472892612,1.903001213073722,-0.3965374450352215,4.202539871182665,0.7532318840192502,3.0527705421281937,-3.4318099101513653,80.00003912508463,28.69448001340311,1.149769329054473,3,-1.6450004577636648,-1.499999999999993,0.06999778747559304,-3.085000991821282,1.9799995422363281,2,0.060809435805915024,1.628577656675729,50.58000183105469,1.518527239846299,49.81999969482422,-1.1167851912078366,49.459999084472656,0.060809435805915024
7930,2012-03-15,51.88000106811523,52.08000183105469,50.77999877929688,50.79999923706055,3439500.0,0.024284294278014595,-1.3214283281449204,8.307638134922199,75.03029793003057,50.95896326956834,-3.331984110921219,-3.065619378129803,-2.3098409456400546,-4.236967283310655,9.957226896439437,1.4300003051757884,-0.6705209211205272,3.005500793457024,0.3195490813976676,5.691452505516381,1.6625249374273494,4.348476649486699,-4.24062858344287,94.9748594409842,36.025867575857596,1.342975856029677,3,-2.5499992370605398,-2.5499992370605398,-1.160001754760735,-4.31500053405761,0.00999832153321023,3,0.016191213093558643,-9.941052395377538,50.6500015258789,1.628577656675729,50.58000183105469,1.518527239846299,49.81999969482422,0.016191213093558643
7931,2012-03-16,51.9900016784668,52.04999923706055,51.22000122070313,51.790000915527344,2253100.0,0.002120289284634813,4.187554389938562,0.18518557764308743,73.79134588364788,54.89955786544225,-3.1036752120958084,-3.238484719428911,-2.3059647486332224,-4.25234460889331,10.465101149686081,0.8299980163574148,-0.4123550506227929,3.050001335144046,0.125375860076133,5.974626810211959,1.5876885976100894,4.512314072678002,-3.8177536722285623,97.13375602727628,35.30888021491805,1.4623127375339577,3,-2.6200008392333984,-2.6599998474121094,-1.180002212524414,-4.42500114440918,-0.3600006103515696,4,0.013271756192205775,-1.3214283281449204,51.88000106811523,-9.941052395377538,50.6500015258789,1.628577656675729,50.58000183105469,0.013271756192205775
7932,2012-03-19,52.36000061035156,52.56000137329102,51.7400016784668,51.93000030517578,2116200.0,0.00711673244738531,-1.0246967071057367,2.149993324305251,72.23718567956854,58.7825726270834,-2.942875485095499,-3.621687613881349,-2.575104711711674,-4.5488781693618705,10.898561247359531,0.8199996948242259,-0.11424431572093141,3.310500144958496,0.047549786592966825,6.573450503324025,1.6790249657757315,4.941975324141261,-3.7188221451353556,92.95771999317628,33.02823417976811,1.6314751791827655,3,-2.4850006103515625,-2.789999008178711,-1.7400007247924805,-4.795000076293945,0.8400001525878906,0,0.021390353682756436,4.187554389938562,51.9900016784668,-1.3214283281449204,51.88000106811523,-9.941052395377538,50.6500015258789,0.021390353682756436
7933,2012-03-20,52.68999862670898,52.81000137329102,51.84000015258789,52.040000915527344,2780500.0,0.00630248305024228,1.1797701760326245,1.5116215113287392,80.36723475858292,63.210777414789085,-2.71847760635422,-3.79333262315167,-2.8050995939481496,-4.802746056976119,11.86393328761724,0.9700012207031321,0.18049524059202326,3.4164981842040945,-0.19976503527227862,7.0327614036804675,1.6083665744659044,5.2246297939422846,-3.5001849543622967,94.80507899391075,32.80394323235684,1.8081316097381877,3,-2.519998550415025,-2.9949970245361257,-2.3649988174438406,-4.779998779296868,2.4200019836425852,1,0.01518320502199244,-1.0246967071057367,52.36000061035156,4.187554389938562,51.9900016784668,-1.3214283281449204,51.88000106811523,0.01518320502199244
7934,2012-03-21,52.68000030517578,52.93000030517578,52.36000061035156,52.81999969482422,2652100.0,-0.00018975748327554331,2.1666596024244478,-0.21538443480659653,83.92329868972448,68.89259981643589,-2.142064958703024,-3.624184749452077,-2.7076595607621385,-4.722130036604682,12.87194927894803,0.5699996948242188,0.5954869658322082,3.187499809265134,-0.70080315418803,7.075802772718298,1.2433483275385484,5.131651290991719,-2.9109566006780057,88.3721012757048,22.529119357949853,1.9441514817265824,3,-2.1650009155273438,-2.924999237060547,-2.4425010681152344,-4.770000457763672,-0.3899993896484375,2,0.013097923741682171,1.1797701760326245,52.68999862670898,-1.0246967071057367,52.36000061035156,4.187554389938562,51.9900016784668,0.013097923741682171
7935,2012-03-22,52.27999877929688,52.7400016784668,52.06000137329102,52.38000106811523,2630900.0,-0.0075930433477920944,-1.5185331703837017,0.7143051771116151,83.06569188599804,73.00827210152251,-1.1882142463675294,-3.088776306807169,-2.235634286789171,-4.286650925283659,14.02336774940714,0.6800003051757741,1.027049267753334,2.6009983062744197,-1.4513166376294393,6.653313250178279,0.5748408343224938,4.627155778226346,-1.9419828866770672,61.988194509510244,-8.904911113142965,2.0261574719519277,3,-1.3449993133544993,-2.5249977111816477,-1.9124994277954173,-3.664999008178718,-0.14999771118165484,3,0.00669476467082375,2.1666596024244478,52.68000030517578,1.1797701760326245,52.68999862670898,-1.0246967071057367,52.36000061035156,0.00669476467082375
7936,2012-03-23,52.88000106811523,52.91999816894531,52.02999877929688,52.40999984741211,1738500.0,0.011476708164269267,2.2363883532854962,-4.699904634751694,93.88059998918239,76.66364253523872,-1.3992139500328236,-3.4622579112472707,-2.7793342156571796,-4.847965108823971,15.040585464376349,0.8899993896484304,1.457593990055102,2.944500541687006,-1.2409500561693108,7.129951139543323,0.8517752427588476,5.037225840615164,-2.075427981235336,95.79837859150896,17.151912690282444,2.092725298928159,3,-1.5550003051757741,-3.124999999999993,-2.5125017166137624,-3.825000762939446,-0.6500015258788991,4,-0.018721665250943542,-1.5185331703837017,52.27999877929688,2.1666596024244478,52.68000030517578,1.1797701760326245,52.68999862670898,-0.018721665250943542
7937,2012-03-26,54.08000183105469,54.11000061035156,52.9900016784668,53.0,2431000.0,0.0226929035306509,-1.036364519104724,2.2978702681644396,94.58388554899912,80.03407321651315,-2.1583597654839792,-4.430235523482139,-3.891163938512989,-5.997755619436461,16.104938799528153,1.2299995422363352,2.0036651913141554,3.853001213073732,-0.6390272193867759,8.34502964553424,1.6069869968434816,6.099015429303982,-2.892851844881534,98.67846813888184,13.010992854434548,2.246014216230253,3,-1.7750015258789062,-3.7350006103515625,-3.8550024032592773,-5.025001525878906,-2.220001220703125,0,-0.04530326701158838,2.2363883532854962,52.88000106811523,-1.5185331703837017,52.27999877929688,2.1666596024244478,52.68000030517578,-0.04530326701158838
7938,2012-03-27,54.43999862670898,55.02999877929688,53.84000015258789,54.13000106811523,3382900.0,0.006656745256387264,-1.6741560512284777,0.28703428983172974,94.626474508514,83.50066831936088,-2.1380764060925443,-4.602482137855759,-4.127974548818891,-6.2747611532209575,17.865166706419036,1.1899986267089915,2.36361406173463,3.943998146057119,-0.8854567385738648,8.773453030688103,1.5292707037416307,6.358725588372607,-2.6682785157001447,80.33332824706983,-9.942194897153541,2.4147274423154905,3,-1.5349998474120952,-3.634998321533196,-4.214999198913567,-5.384998321533196,-3.6199989318847585,1,-0.022777330915676464,-1.036364519104724,54.08000183105469,2.2363883532854962,52.88000106811523,-1.5185331703837017,52.27999877929688,-0.022777330915676464
7939,2012-03-28,54.04999923706055,55.1500015258789,53.54999923706055,54.95000076293945,2288300.0,-0.007163839079472156,1.4615362043264595,-2.903253593227013,89.61039540095973,85.12067914946411,-1.3578618325000562,-3.9702658564365265,-3.6370907702646704,-5.81149871009076,19.601184344469914,1.6000022888183523,2.5758701836057227,3.270998764038083,-1.7000998214038745,8.24209734948004,0.7854494713171079,5.756548056759058,-1.6266233923941016,64.74354742080237,-25.59420648075654,2.4855492927209775,3,-0.8649978637695312,-3.18499755859375,-3.927499771118164,-4.994998931884766,-4.189998626708984,2,0.019611496544928775,-1.6741560512284777,54.43999862670898,-1.036364519104724,54.08000183105469,2.2363883532854962,52.88000106811523,0.019611496544928775
7940,2012-03-29,54.099998474121094,54.18999862670898,53.2599983215332,53.63000106811523,2050400.0,0.0009250552778226062,1.8615494767977965,-0.5222184546263802,87.17949501705024,86.6082512753977,-1.1843889608381701,-3.7377753991307046,-3.631579161907837,-5.811789732297342,21.03863335086644,0.9300003051757741,2.7162094580068867,3.019998168945314,-1.9918523458834372,8.031848683774065,0.5140729115309384,5.5259234263596895,-1.131297493212159,66.34608565944083,-22.19635585979674,2.5059252574143756,3,-0.6549968719482422,-3.234996795654297,-3.972498893737793,-5.0449981689453125,-4.369998931884766,3,-0.033456517738342795,1.4615362043264595,54.04999923706055,-1.6741560512284777,54.43999862670898,-1.036364519104724,54.08000183105469,-0.033456517738342795
7941,2012-03-30,54.41999816894531,54.81999969482422,53.90999984741211,54.349998474121094,1518400.0,0.005914966799440702,1.0919470679540133,0.14893634290259256,87.09678014781369,88.25931732742494,-1.2554705178062662,-3.7233526321683925,-3.9237653197214684,-6.083228574248281,22.473588371590335,0.9099998474121094,2.89389649685252,3.006497955322267,-1.9598266718786306,7.972822582523165,0.5233356417218218,5.489660268922712,-1.1599998474121094,66.2035459026442,-20.541132090493292,2.483162313600448,3,-0.9249973297119141,-3.5549964904785156,-4.394998550415039,-5.364997863769531,-4.519996643066413,4,-0.04208006574569989,1.8615494767977965,54.099998474121094,1.4615362043264595,54.04999923706055,-1.6741560512284777,54.43999862670898,-0.04208006574569989
7942,2012-04-02,54.66999816894531,54.95000076293945,53.90999984741211,54.209999084472656,1480300.0,0.004593899456297068,1.0392089398177928,6.571444141689374,85.94024663481743,88.87854086922879,-1.277702201716366,-3.5513529098231444,-4.157625168256544,-6.27968724787187,23.233206070269183,1.0400009155273438,2.878100325710008,2.872998046874997,-1.836234936593911,7.582231030343905,0.5183815551405431,5.227614538609451,-1.4099998474121094,74.60304004618024,-10.243525629543726,2.354616491734456,4,-1.0799980163574219,-3.8049964904785156,-4.804998397827148,-5.614997863769531,-4.63999938964843,0,-0.0446314012883029,1.0919470679540133,54.41999816894531,1.8615494767977965,54.099998474121094,1.4615362043264595,54.04999923706055,-0.0446314012883029
7943,2012-04-03,53.95000076293945,54.790000915527344,53.72999954223633,54.56999969482422,1981400.0,-0.01316988165576427,1.0,-1.3478264475146369,76.02526126796134,88.00098115569955,-0.4025052403757172,-2.434806488396454,-3.399539992129476,-5.518094627805752,23.95569909335372,1.0600013732910156,2.8713693898417176,1.8220006942749052,-2.478067270293174,6.122068658842984,-0.3280332880091308,3.972034676558941,-0.3120018005371108,36.50800378643397,-46.92947418610765,2.150033982284039,4,-0.3600006103515625,-3.0849990844726562,-4.260000228881836,-4.895000457763672,-3.950000762939453,1,-0.03873957595981348,1.0392089398177928,54.66999816894531,1.0919470679540133,54.41999816894531,1.8615494767977965,54.099998474121094,-0.03873957595981348
7944,2012-04-04,53.13999938964844,53.86999893188477,52.79999923706055,53.6500015258789,2350900.0,-0.015013927003453165,1.2526381727942761,0.8225855078170551,60.64188786454731,85.50944737553836,0.5359722048364404,-1.2551992801587488,-2.582321969418821,-4.633742095933314,24.682816855143493,1.1500015258789062,2.852506334370865,0.736499404907228,-3.0221235208633885,4.4951223306778445,-1.1428120579780838,2.61581086779254,2.0100021362304616,15.813949362147584,-63.4309555929737,1.8793114628853098,4,0.4500007629394531,-2.2749977111816406,-3.4499988555908203,-4.084999084472656,-3.1100006103515554,2,-0.04365825595542161,1.0,53.95000076293945,1.0392089398177928,54.66999816894531,1.0919470679540133,54.41999816894531,-0.04365825595542161
7945,2012-04-05,53.65999984741211,53.7400016784668,52.849998474121094,52.90999984741211,1246300.0,0.009785481063911527,-1.045977918672665,-1.4705820754858314,63.19115085845842,82.09950858323569,0.25961191780906745,-1.3971183587722749,-3.088269885132405,-5.089344486911685,25.676014239598832,0.8900032043457031,2.76372155087536,0.9709999084472685,-2.1819219452983987,4.123921762192936,-0.6054610184255651,2.547460835320102,1.4430016326904251,40.0,-35.4543937956783,1.5764609268728345,4,0.3150005340576172,-2.7949981689453125,-3.969999313354492,-4.604999542236328,-3.6800003051757812,3,-0.07081623644924051,1.2526381727942761,53.13999938964844,1.0,53.95000076293945,1.0392089398177928,54.66999816894531,-0.07081623644924051
7946,2012-04-09,53.27999877929688,53.4900016784668,52.61000061035156,53.040000915527344,1604700.0,-0.007081644971967949,1.6666551070421232,0.3199971516927178,57.255510255163806,77.9519113283651,0.7848555389335488,-0.7549664288032432,-2.666748916705849,-4.68003230665412,27.324396671942786,1.0499992370605469,2.6498204162767465,0.39999885559083026,-2.368719839238672,3.1687175504203324,-0.9843604918239208,1.7843582030055813,1.776942655944815,28.63239851520285,-42.765234153750214,1.3843593474147513,4,0.6000022888183523,-2.4149971008300852,-3.589998245239265,-4.224998474121101,-3.6399993896484446,0,-0.06662911633624102,-1.045977918672665,53.65999984741211,1.2526381727942761,53.13999938964844,1.0,53.95000076293945,-0.06662911633624102
7947,2012-04-10,52.06000137329102,53.43000030517578,51.86000061035156,53.2400016784668,2270900.0,-0.022897849736436493,1.0128232716459955,-4.916711701687843,45.64316994671036,72.50932193260914,1.886576346582551,0.6761154918314958,-1.4852846462501859,-3.4271417706722147,28.462590856893865,1.5699996948242188,2.5424081858468455,-0.9319986343383704,-3.3368394146534683,1.4728421459767276,-2.1344190244959194,0.2704217558191786,2.8990624289550695,6.825963894480259,-59.06570629474448,1.20242039015755,4,1.4449996948242116,-1.1949996948242259,-2.8275012969970774,-3.0050010681152415,-4.95000076293946,1,-0.04149058375784631,1.6666551070421232,53.27999877929688,-1.045977918672665,53.65999984741211,1.2526381727942761,53.13999938964844,-0.04149058375784631
7948,2012-04-11,53.20000076293945,53.56000137329102,52.43000030517578,52.540000915527344,2599800.0,0.021897797917333373,-1.5681811285421534,-0.5593217599327612,53.11005177677809,68.45372819658897,0.6170780421688988,-0.27145363829150426,-2.610744899269754,-4.537184667108697,29.199402217865728,1.5,2.333394053060509,0.07700080871582315,-2.0432171785338724,2.1972187959655187,-0.9831081849090282,1.1371098023406745,1.5731192477929667,66.66672992869714,3.4691990166510607,1.060108993624849,4,0.2049999237060547,-2.2950000762939453,-4.322500228881836,-4.145000457763672,-6.959999084472656,2,-0.05958650259739995,1.0128232716459955,52.06000137329102,1.6666551070421232,53.27999877929688,-1.045977918672665,53.65999984741211,-0.05958650259739995
7949,2012-04-12,53.72999954223633,54.18999862670898,52.66999816894531,53.5,1921800.0,0.009962382926619995,1.6434843182459196,0.34848423547091295,58.5394686648685,65.27150304634655,0.041251804993258645,-0.5890779720560317,-3.121035690673878,-5.019789864891223,29.620775989435366,1.5200004577636648,1.98400589819461,0.45299968719482564,-1.3318015473900644,2.2378009217797157,-0.4394009300976194,1.3454003044872707,0.8683333044732393,80.25753321490868,16.208617437437937,0.8924006172924434,4,-0.3249988555908203,-2.55999946594239,-5.042498588562012,-4.145000457763672,-8.169998168945305,3,-0.0694211720456881,-1.5681811285421534,53.20000076293945,1.0128232716459955,52.06000137329102,1.6666551070421232,53.27999877929688,-0.0694211720456881
7950,2012-04-13,52.72000122070313,53.75,52.72000122070313,53.72000122070313,1677800.0,-0.01879766108576364,-1.0599975585937358,-4.347834740351285,49.10112345102767,61.049763413370314,0.9330295448155042,0.5133999921518964,-2.121679692336862,-3.935057261112469,29.66615718367766,1.029998779296868,1.5597975675291522,-0.5989986419677678,-2.2820134949715296,1.084016211035994,-1.4405060684696451,0.24250878453410962,1.7140316918249567,36.9099288632033,-22.167710521695504,0.8415074265018796,4,0.6849994659423757,-1.3800010681152415,-4.032500267028816,-3.0800018310546946,-6.520000457763679,4,-0.05102432433840476,1.6434843182459196,53.72999954223633,-1.5681811285421534,53.20000076293945,1.0128232716459955,52.06000137329102,-0.05102432433840476
7951,2012-04-16,52.68000030517578,53.13000106811523,52.13999938964844,52.90999984741211,1496300.0,-0.0007587426897032179,1.9552201415419717,0.22999954223632812,40.95605108349364,56.05151946322324,0.7825488610020059,0.6405875927945388,-2.087524825253766,-3.802232049377537,29.490322024673667,0.9900016784667898,1.1858914909486629,-0.673499488830565,-2.267754938474461,0.9207559608133309,-1.470627213652513,0.12362823599138295,1.599590669221719,35.193149911181436,-18.09553382050123,0.7971277248219487,4,0.6450004577636719,-1.0550003051757812,-3.992499351501465,-2.864999771118164,-6.680000305175781,0,-0.051252861566027375,-1.0599975585937358,52.72000122070313,1.6434843182459196,53.72999954223633,-1.5681811285421534,53.20000076293945,-0.051252861566027375
7952,2012-04-17,53.47999954223633,53.95000076293945,52.84000015258789,52.97999954223633,1524200.0,0.015186014282956295,-1.8461598654094449,-2.1739173701756425,44.13202968191555,52.5078270647737,-0.2279776762092709,-0.07504977455565154,-2.898701671673649,-4.501736916717114,29.22475783004016,1.2700004577636719,0.9003203924208236,0.07049980163574077,-1.4539729294334691,1.5949725327049507,-0.6917365638988642,0.8327361671703457,0.654416010318414,65.36588542878167,14.857954036025973,0.7622363655346044,4,-0.4549999237060547,-1.43499946594239,-4.729998588562012,-3.664999008178711,-7.579998016357429,1,-0.07180254647450424,1.9552201415419717,52.68000030517578,-1.0599975585937358,52.72000122070313,1.6434843182459196,53.72999954223633,-0.07180254647450424
7953,2012-04-18,53.4900016784668,53.63000106811523,52.40999984741211,53.18999862670898,2199400.0,0.00018702573515483323,3.206887479940096,0.6000061035156392,46.41026995356825,50.92653618577602,-0.34653448424205635,-0.023235995731333503,-2.8829221141806727,-4.394997540044251,28.636935151087293,1.220001220703118,0.5762098824173094,0.040501785278323155,-1.4459903572747663,1.5269939278314126,-0.7027442859982216,0.7837478565548679,0.5079489775557562,65.85379469477782,16.438265746224516,0.7432460712765449,4,-0.46500205993652344,-1.0550003051757812,-4.637500762939453,-3.6750011444091797,-7.75,2,-0.11927464699788182,-1.8461598654094449,53.47999954223633,1.9552201415419717,52.68000030517578,-1.0599975585937358,52.72000122070313,-0.11927464699788182
7954,2012-04-19,53.36999893188477,54.5099983215332,52.93000030517578,53.4900016784668,1720100.0,-0.0022434612603561277,-2.1599960327148438,-0.4000050862112481,45.362136967523725,48.945534642338835,-0.2128597835777981,0.1592763587210939,-2.7467046840767395,-4.144992140074045,28.175318388385346,1.5799980163574219,0.24106135527008377,-0.11400089263915447,-1.5566786374884032,1.3286768522100942,-0.8353397650637788,0.6073379797854699,-1.5099983215332102,51.89873825209557,4.433764696556118,0.7213388724246229,4,-0.18499946594238992,-0.5449981689453196,-4.489997863769538,-3.5549983978271555,-7.219997406005874,3,-0.13359560419924066,3.206887479940096,53.4900016784668,-1.8461598654094449,53.47999954223633,1.9552201415419717,52.68000030517578,-0.13359560419924066
7955,2012-04-20,52.63000106811523,53.599998474121094,52.47999954223633,53.5,1853100.0,-0.01386542774179167,1.0934640080144602,7.249825163710833,39.20387378271305,46.93979725651097,0.40864077414623523,0.9769275469483816,-2.00584904696116,-3.2711090438668293,27.872487495200655,1.1199989318847656,-0.029048355089081213,-0.8714988708496136,-2.260162437962485,0.5171646962632579,-1.5658306544060494,-0.17716708729317787,-0.7170005035400351,20.675185624539967,-23.410740835802667,0.694331783556434,4,0.5549983978271555,0.33499908447266336,-3.552499771118157,-2.81500053405761,-5.790000915527337,4,-0.13433402149610474,-2.1599960327148438,53.36999893188477,3.206887479940096,53.4900016784668,-1.8461598654094449,53.47999954223633,-0.13433402149610474
7956,2012-04-23,51.88999938964844,52.29999923706055,51.31000137329102,52.290000915527344,1474900.0,-0.014060453419126095,3.7142960944595482,0.4597724332975211,34.168569670806335,45.66484167029942,1.0401150463307403,1.7275292586980129,-1.255839961868304,-2.4231586495321125,27.055206338027126,1.3199996948242045,-0.1426035194388504,-1.5620004653930692,-3.1058510100609027,-0.018149920725235802,-2.333925737726986,-0.7900751930591525,2.6199989318847656,18.124955296473605,-21.187801873452937,0.7719252723339176,4,1.0200004577636719,1.2950019836425781,-2.55999755859375,-2.0749988555908203,-5.919998168945305,0,-0.10965501433102898,1.0934640080144602,52.63000106811523,-2.1599960327148438,53.36999893188477,3.206887479940096,53.4900016784668,-0.10965501433102898
7957,2012-04-24,51.63000106811523,52.290000915527344,51.2400016784668,51.9900016784668,1654400.0,-0.005010567057071036,1.187500496705847,0.8999980926586609,36.057693630280575,43.770135209577475,1.3775694777580156,1.8915493107552663,-0.9448055135040292,-2.052114780792742,25.459032237984612,1.0499992370605469,-0.3384086981854253,-1.6994987487793054,-3.4130160182730194,0.014018520714408567,-2.556257383526159,-0.842740114032452,2.815997314453135,11.926599083071608,-26.594990888991404,0.8567586347468567,4,1.2449989318847727,1.5650005340576243,-2.2799997329711843,-1.81500053405761,-5.79999923706054,1,-0.10904514723305148,3.7142960944595482,51.88999938964844,1.0934640080144602,52.63000106811523,-2.1599960327148438,53.36999893188477,-0.10904514723305148
7958,2012-04-25,53.20000076293945,53.22000122070313,52.27000045776367,52.4000015258789,1654600.0,0.030408670585788444,1.2619061675469017,-2.2222163353536826,50.33040411012715,42.85801692571733,-0.21504443697362774,0.23598817645178372,-2.4351242668631627,-3.5455201046897855,23.56942138253234,1.5900001525879048,-0.4322132287760354,-0.06749916076660156,-1.6996339893896746,1.5646356678564715,-0.8835665750781345,0.7485682535449314,1.1177577514648434,59.93887145506935,17.778846244606342,0.8160674143115352,4,-0.3250007629394531,-0.0049991607666015625,-3.4774999618530273,-3.385000228881836,-8.639999389648438,2,-0.1372180288039757,1.187500496705847,51.63000106811523,3.7142960944595482,51.88999938964844,1.0934640080144602,52.63000106811523,-0.1372180288039757
7959,2012-04-26,55.11000061035156,55.43000030517578,53.41999816894531,53.41999816894531,5189500.0,0.035902252256031275,-1.37869731662393,2.1125050663996188,56.924551681873844,43.72728672914468,-2.133014323827844,-1.676481363998107,-4.257080146675818,-5.3850843191692235,22.398300231747992,2.229999542236328,-0.2869473718784832,1.7895006179809556,-0.009895650867420613,3.588896886829332,0.889802483556764,2.6891987524051473,-3.8699989318847656,92.36277327671677,47.86698246094656,0.8996981344241893,4,-1.7749996185302734,-1.7749996185302734,-5.177499771118164,-5.295000076293945,-10.459999084472656,3,-0.17002356792071516,1.2619061675469017,53.20000076293945,1.187500496705847,51.63000106811523,3.7142960944595482,51.88999938964844,-0.17002356792071516
7960,2012-04-27,52.290000915527344,53.0,51.27999877929688,52.88000106811523,4668600.0,-0.05117038039543276,3.144591159992445,-0.3491120119903169,46.165770069716466,44.30614439428055,0.6923872496790082,1.0550585968874913,-1.3712857207258935,-2.505861293458331,20.921879476394096,3.8300018310546804,-0.36038828482831775,-0.9399991989135756,-2.756310315021338,0.8763119171941867,-1.8481547569674603,-0.031843640859690936,3.1399993896484375,25.059655875955837,-20.556969602637803,0.9081555580538827,4,1.0450000762939453,1.0450000762939453,-2.155000686645508,-2.4750003814697266,-7.319999694824212,4,-0.11742205550096274,-1.37869731662393,55.11000061035156,1.2619061675469017,53.20000076293945,1.187500496705847,51.63000106811523,-0.11742205550096274
7961,2012-04-30,52.13000106811523,52.36999893188477,51.83000183105469,52.27000045776367,1945700.0,-0.0030598555098629854,2.176487747957902,0.23728703973104648,50.29535740015948,44.990958585196545,0.8562041502581295,1.0906176813953508,-1.1895149538599483,-2.3147500641820997,19.02399608762955,0.5399971008300852,-0.5450562188507391,-0.985499191284184,-2.7744643158868527,0.8034659333184848,-1.8799817535855183,-0.09101662898284957,3.299999237060554,21.241042514314053,-28.07271748002566,0.8944825623013358,4,1.2049999237060618,1.2049999237060618,-1.7850008010864187,-2.31500053405761,-5.600002288818345,0,-0.10147709202259947,3.144591159992445,52.290000915527344,-1.37869731662393,55.11000061035156,1.2619061675469017,53.20000076293945,-0.10147709202259947
7962,2012-05-01,52.22999954223633,52.849998474121094,51.849998474121094,52.209999084472656,1628200.0,0.0019182519100746642,-1.7026965724507312,-0.14286103542233608,45.51340684655386,44.89130712886161,0.6260860394500511,0.8415970975708404,-1.2496902396955534,-2.390084756000803,17.05706020315328,1.0,-0.5597822483477728,-0.7635007858276381,-2.435049083875647,0.9080475122203708,-1.5992749348516426,0.07227336319636635,3.1170007324218716,22.891576232330472,-23.226351204762416,0.835774149024006,5,1.105001449584961,1.105001449584961,-1.6899986267089844,-2.414999008178711,-6.290000915527351,1,-0.11985445867122746,2.176487747957902,52.13000106811523,3.144591159992445,52.290000915527344,-1.37869731662393,55.11000061035156,-0.11985445867122746
7963,2012-05-02,51.86000061035156,52.06999969482422,51.33000183105469,51.849998474121094,2017300.0,-0.007084030923369289,2.4418480864427528,0.5000953652489033,41.22066040483083,44.43114306634018,0.827583118954955,1.1035708931734547,-0.7801601757261949,-1.9957264245451398,15.0756687580649,0.8999977111816406,-0.5035110643911338,-1.0289997100830064,-2.71006288442463,0.6520634642586174,-1.8695312972538218,-0.18846812291219095,3.405659634399413,13.975942597559552,-26.674191983144226,0.840531587170813,5,1.4750003814697266,1.4750003814697266,-0.5349998474121094,-1.5149993896484375,-4.529998779296875,2,-0.11627456051539753,-1.7026965724507312,52.22999954223633,2.176487747957902,52.13000106811523,3.144591159992445,52.290000915527344,-0.11627456051539753
7964,2012-05-03,50.81999969482422,51.88999938964844,50.59000015258789,51.88999938964844,2395700.0,-0.020054008933423573,1.4299058090369134,-106.9771167048055,41.10486202440405,44.64236398208362,1.640324928682844,2.066818397456913,0.3464376688975648,-0.921199213877145,13.912704361237033,1.2999992370605469,-0.5647386904927174,-1.953000640869142,-3.8653987913562986,-0.04060249038198549,-2.909199716112724,-0.9968015656255602,4.365947320617678,9.543550074631945,-30.27517073414878,0.9561990752435788,5,2.190000534057617,2.190000534057617,1.0349998474121094,-0.0149993896484375,-3.829998016357422,3,-0.12317981816459467,2.4418480864427528,51.86000061035156,-1.7026965724507312,52.22999954223633,2.176487747957902,52.13000106811523,-0.12317981816459467
7965,2012-05-04,49.86000061035156,50.61999893188477,49.61000061035156,50.459999084472656,2114000.0,-0.018890182806719502,1.1956528950292553,0.560746397427396,37.84482730271274,45.05083705229544,2.420633686083768,2.8749336529667815,1.3756043700416427,0.05292553219186402,12.90384613037688,1.2099990844726562,-0.6893713127524421,-2.7229997634887724,-4.987081606644324,-0.45891792033322076,-3.855040685066548,-1.5909588419109966,5.142108530576174,7.716054470145265,-31.337471889934946,1.1320409215777765,5,2.6599998474121094,2.6599998474121094,2.1650009155273438,1.0050010681152344,-2.2099990844726634,4,-0.10449255958073522,1.4299058090369134,50.81999969482422,2.4418480864427528,51.86000061035156,-1.7026965724507312,52.22999954223633,-0.10449255958073522
7966,2012-05-07,49.72999954223633,49.90999984741211,49.4000015258789,49.52999877929688,1871600.0,-0.0026073218316055025,-1.2174068084753118,-0.3333354526149698,32.84538016790256,44.69391333425344,2.4719713516957498,2.8726220619869522,1.6004788297624017,0.2189533958029699,12.157304071973368,0.5099983215332102,-0.8157024983652121,-2.6755008697509766,-5.245469067513454,-0.1055326719884988,-3.9604849686322154,-1.3905167708697377,4.948583086856836,9.565168355455098,-25.079378038232363,1.2849840988812373,5,2.6850013732910156,2.6850013732910156,2.425002098083496,1.1350021362304688,-2.290000915527351,0,-0.09571683823343835,1.1956528950292553,49.86000061035156,1.4299058090369134,50.81999969482422,2.4418480864427528,51.86000061035156,-0.09571683823343835
7967,2012-05-08,49.9000015258789,50.13000106811523,48.81999969482422,49.29999923706055,2995000.0,0.0034184996019994696,1.4716975020963012,3.000000000000071,33.81424660417993,42.85878472248152,2.269415043297869,2.669360712125126,1.5131627988921892,0.09846751826984956,12.294052259524083,1.3100013732910085,-0.8308602123728477,-2.3974988937377972,-5.199654968458027,0.40465718098243286,-3.7985769310979123,-0.9964208563776822,4.356294614957122,33.23082557091324,2.4293606475022074,1.4010780373601168,5,2.224998474121101,2.224998474121101,2.2799997329711985,0.9650001525878977,-2.5900001525878764,1,-0.06753512311686571,-1.2174068084753118,49.72999954223633,1.1956528950292553,49.86000061035156,1.4299058090369134,50.81999969482422,-0.06753512311686571
7968,2012-05-09,50.02999877929688,50.36999893188477,48.93000030517578,49.13000106811523,2596600.0,0.002605155299455486,-1.2153838027859154,1.499990463293257,34.95494702895088,40.41771753882342,1.835485693824218,2.4134362090829384,1.4429541225528197,0.028984966403349688,12.266825967998244,1.4399986267089915,-0.7309108003890827,-2.109001541137687,-5.05132374822535,0.8333206659499766,-3.580162644681515,-0.6378404375938587,3.6826677169379565,39.41365487796718,10.814852736135045,1.4711611035438308,5,0.8800010681152273,2.095001220703118,2.1975021362304616,0.8350028991699148,-1.7199974060058594,2,-0.08175095447494607,1.4716975020963012,49.9000015258789,-1.2174068084753118,49.72999954223633,1.1956528950292553,49.86000061035156,-0.08175095447494607
7969,2012-05-10,50.0,50.38000106811523,49.54999923706055,50.06999969482422,3107800.0,-0.0005996158310780375,1.4057938965059997,-0.07777763649233332,37.34358908460086,39.43747520714391,1.1894905064611052,2.2658354668326126,1.555225072517942,0.12408985579311604,11.737096600784916,0.8300018310546804,-0.6401005461725617,-1.952500343322754,-4.942673155678435,1.0376724690329269,-3.4475867495005943,-0.4574139371449135,3.2233998160937745,65.55560029585084,34.46927007048058,1.4950864061778406,5,0.8349990844726562,2.125,2.2275009155273438,0.8650016784667969,-0.5800018310546875,3,-0.05339996337890629,-1.2153838027859154,50.02999877929688,1.4716975020963012,49.9000015258789,-1.2174068084753118,49.72999954223633,-0.05339996337890629
7970,2012-05-11,50.02999877929688,50.54999923706055,49.88999938964844,49.93999862670898,3850900.0,0.0005999755859376066,-5.947417029734776,-1.2857220708448898,40.39255156150503,38.33716344729341,0.899823032775771,2.1333536196304337,1.619537003095985,0.15875519698128215,11.129590203314702,0.6599998474121094,-0.8236459345862173,-1.7880014419555579,-4.8732987623371855,1.2972958784260697,-3.3306501021463717,-0.24535278176474407,2.7530610246699396,69.94216211806201,35.678937958922546,1.542648660190815,5,0.8050003051757741,2.095001220703118,2.1975021362304616,0.8350028991699148,-0.47999954223633523,4,-0.06076348540883991,1.4057938965059997,50.0,-1.2153838027859154,50.02999877929688,1.4716975020963012,49.9000015258789,-0.06076348540883991
7971,2012-05-14,49.97999954223633,50.13999938964844,49.1500015258789,49.47999954223633,1921300.0,-0.0009993851345294624,1.4146298346653938,5.555546136565053,41.28826482315028,37.867703222470794,0.6847844866770387,2.0772034870305163,1.7758490100556514,0.2873564072852446,11.301169280003942,0.9899978637695384,-1.2719934262905355,-1.703000640869142,-4.864820071525735,1.4588187897874505,-3.2839103561974383,-0.12209092554084577,2.4067542508162347,67.05203204346552,28.72561892011214,1.5809097153282958,5,0.4650001525878906,2.145000457763672,2.4400014877319336,0.8850021362304688,-0.22999954223632812,0,-0.046618608197233624,-5.947417029734776,50.02999877929688,1.4057938965059997,50.0,-1.2153838027859154,50.02999877929688,-0.046618608197233624
7972,2012-05-15,49.63999938964844,50.290000915527344,49.5,49.9000015258789,2062100.0,-0.006802724203720079,-1.9259243560943218,-0.5200042724609233,28.39803431841183,36.44296699064646,0.6914727498588178,2.2290548464806363,2.244581480901502,0.6629454580648542,10.778980214650048,0.7900009155273438,-1.398850502949088,-1.8510007858276367,-5.019716299095791,1.3177147274405172,-3.4353585424617137,-0.26664302919355976,2.390078993581291,43.82713287635428,7.894389597471545,1.5843577566340772,5,0.7150001525878906,2.4850006103515625,2.732501983642578,1.2250022888183594,-1.220001220703125,1,-0.04431911341639205,1.4146298346653938,49.97999954223633,-5.947417029734776,50.02999877929688,1.4057938965059997,50.0,-0.04431911341639205
7973,2012-05-16,47.11000061035156,48.90999984741211,47.08000183105469,48.83000183105469,4243900.0,-0.05096693816286513,-1.0561789565724278,6.6153349570118305,4.8532373716630985,32.41500869589747,2.7679006138496263,4.48660322666727,4.865929380138503,3.2285530798132243,11.15883161150652,2.55999755859375,-1.6638090500563152,-4.061999511718753,-7.641341704101983,-0.482657319335523,-5.851670607910371,-2.2723284155271344,4.599069904037613,0.8645187816265573,-26.776437250144042,1.7896710961916165,5,1.739999771118164,4.145000457763672,5.075000762939453,3.7550010681152344,1.3800010681152344,2,0.004245399285677687,-1.9259243560943218,49.63999938964844,1.4146298346653938,49.97999954223633,-5.947417029734776,50.02999877929688,0.004245399285677687
7974,2012-05-17,46.2400016784668,47.47999954223633,46.2400016784668,47.11000061035156,2854600.0,-0.018467393772302332,-1.850573301471072,0.5058129735100513,6.222821631511138,28.9014525102084,3.263049609049439,5.0541831169729505,5.809380037596,4.109823775184907,11.031148384919264,1.2399978637695312,-1.924582793255901,-4.575498580932617,-8.622774386144549,-0.5282227757206854,-6.599136483538587,-2.5518606783266478,4.913580593922241,0.0,-26.812165674789448,2.0236379026059663,5,2.154998779296875,4.594999313354492,5.914999008178711,4.625,0.8199996948242259,3,0.04476642776135953,-1.0561789565724278,47.11000061035156,-1.9259243560943218,49.63999938964844,1.4146298346653938,49.97999954223633,0.04476642776135953
7975,2012-05-18,45.56000137329102,46.70000076293945,45.54999923706055,46.31999969482422,2872600.0,-0.014705888418953927,-1.948712054892333,0.8735623616074283,5.787307057248498,25.89499994235795,3.6531141128851843,5.457150036509809,6.546128695938897,4.791348280442854,11.466440347506941,1.1500015258789062,-2.152217220901555,-4.901998901367179,-9.48194850874848,-0.3220492939858772,-7.191973705057833,-2.6120240976765245,4.905679615948898,0.2110154575664866,-26.177882926034904,2.289974803690652,5,2.489997863769524,4.929998397827141,6.727499008178704,5.305000305175774,1.8999977111816335,4,0.08472336872924591,-1.850573301471072,46.2400016784668,-1.0561789565724278,47.11000061035156,-1.9259243560943218,49.63999938964844,0.08472336872924591
7976,2012-05-21,46.20000076293945,46.27000045776367,45.38999938964844,45.709999084472656,2695200.0,0.014047396188701988,1.7936494480808471,-0.6447404745293165,12.17061713906098,23.4901522240114,2.7487906301480933,4.605120412051214,5.922805329642259,4.151340941770755,13.034338104935344,0.8800010681152344,-2.313745326593015,-3.977499580383302,-8.879536999470105,0.9245378387035004,-6.428518289926707,-1.5264808708398974,3.479171145951767,16.530635123541657,-9.875141724196325,2.451018709543402,5,1.769998550415039,4.209999084472656,6.172499656677246,4.665000915527344,1.9099998474121094,0,0.072510788285709,-1.948712054892333,45.56000137329102,-1.850573301471072,46.2400016784668,-1.0561789565724278,47.11000061035156,0.072510788285709
7977,2012-05-22,46.0,46.34000015258789,45.81999969482422,46.290000915527344,2220400.0,-0.004329020771356551,1.6666731875268985,-0.5918365758149022,12.435871477883111,20.9880327183372,2.612087086803001,4.597421547848896,6.125896241798884,4.3576752596975155,14.72366166080294,0.5200004577636719,-2.3711406752734874,-3.8960002899169908,-9.085042727444574,1.293042147610592,-6.490521508680786,-1.3014790711531958,2.9071208554275216,17.329560540429824,-10.20862791490186,2.5945212187637914,5,1.9699993133544922,4.409999847412109,6.475000381469727,4.865001678466797,1.5,1,0.08152173913043481,1.7936494480808471,46.20000076293945,-1.948712054892333,45.56000137329102,-1.850573301471072,46.2400016784668,0.08152173913043481
7978,2012-05-23,45.9000015258789,45.97000122070313,44.77000045776367,45.709999084472656,4266400.0,-0.002173879872197859,6.272691542978414,-0.6551787640419633,14.139918345376202,18.409847080645577,2.3072707210444534,4.345265249774094,6.203385697410951,4.456943573518622,15.916744068416728,1.2299995422363281,-2.378362714176305,-3.6309988021850685,-8.868241031311783,1.6062434269416457,-6.249619916748429,-1.0123776876217079,2.3740374657083905,41.697470474795985,11.39220345519836,2.618621114563358,5,1.7599983215332102,4.199998855590827,6.63499832153321,4.965000152587898,3.349998474121101,2,0.0549018858233723,1.6666731875268985,46.0,1.7936494480808471,46.20000076293945,-1.948712054892333,45.56000137329102,0.0549018858233723
7979,2012-05-24,45.7400016784668,46.13000106811523,45.27000045776367,46.13000106811523,1759000.0,-0.0034858353397198005,3.410266442349199,-2.0526019916479674,16.006574379434426,15.700294060415509,2.0109103362778455,3.970885080169282,6.336296582268282,4.623738025923615,15.747259993147338,0.8600006103515554,-2.4283561827096563,-3.3224987030029283,-8.11597973464562,1.4709823286397636,-5.719239218824278,-0.9257581871815788,1.833229606355772,50.25912265929817,16.3902345435679,2.3967405158213464,5,1.789999008178711,4.35999870300293,6.989998817443848,5.125,3.2099990844726562,3,0.060122428926246085,6.272691542978414,45.9000015258789,1.6666731875268985,46.0,1.7936494480808471,46.20000076293945,0.060122428926246085
7980,2012-05-25,46.1500015258789,46.4900016784668,45.70000076293945,45.77999877929688,2000500.0,0.008963704249383975,-1.9811423964991075,-0.9487264759966944,21.766543862150854,13.531213953637794,1.109309034013414,3.2436080559888225,5.863760862429338,4.23559995489655,17.108309305096974,0.7900009155273438,-2.513751258831121,-2.605498886108407,-7.314367275471845,2.1033695032550312,-4.9599330807901225,-0.2510646914266914,0.8625835935318875,80.23256329731511,41.50117687705354,2.3544341946817187,5,1.3799991607666087,3.9499988555908274,6.854998588562019,4.715000152587898,2.809997558593757,4,0.019718305900853217,3.410266442349199,45.7400016784668,6.272691542978414,45.9000015258789,1.6666731875268985,46.0,0.019718305900853217
7981,2012-05-29,46.84000015258789,47.13999938964844,46.38000106811523,46.7400016784668,2543400.0,0.014951215685704122,1.1714332425068323,0.2702641400499104,27.696747770817638,13.453293226127327,-0.08151093467960635,2.252460410736063,5.114408662403235,3.580479277612973,18.32404049568378,0.9899978637695384,-2.6465956948446703,-1.6510002136230497,-6.151445296778903,2.849444869532803,-3.901222755200976,0.5992223279548767,-2.0699996948242188,87.34179863861924,45.935324395750754,2.250222541577925,5,0.0,3.260000228881836,6.234999656677246,4.025001525878906,1.9599990844726562,1,0.013236527110696672,-1.9811423964991075,46.1500015258789,3.410266442349199,45.7400016784668,6.272691542978414,45.9000015258789,0.013236527110696672
7982,2012-05-30,45.97000122070313,46.52999877929688,45.86000061035156,46.4000015258789,2397500.0,-0.01857384562447939,-1.0615279880747193,-4.300068665598393,23.289457569472745,15.501762136995067,0.23820126886817405,2.7715273787361028,5.9017928188925595,4.470911274941329,19.40342931481866,0.9799995422363281,-2.8775210895823875,-2.2079992294311452,-6.478398474908808,2.0624000160465172,-4.3431988521699765,-0.072799606692314,-1.152600784301768,50.63296640328642,8.603690131808534,2.1351996227388295,5,0.1549987792968679,4.1299991607665945,7.07749938964843,4.895000457763665,0.09000015258789062,2,0.04655208468179595,1.1714332425068323,46.84000015258789,-1.9811423964991075,46.1500015258789,3.410266442349199,45.7400016784668,0.04655208468179595
7983,2012-05-31,45.83000183105469,46.08000183105469,45.0,45.86000061035156,2184200.0,-0.0030454510752849773,3.59574053632881,0.06976455350331133,22.95718034681623,17.36113532758452,0.198402720670245,2.5682891502226184,5.945208840289318,4.627383994315025,21.059566752273223,1.0800018310546875,-3.154248363779004,-2.0464986801147447,-6.066459382236914,1.9734620220074248,-4.056479031175833,-0.03651832905365637,-0.966149415588383,38.78514335422504,-0.2571316260818648,2.0099803510610865,5,0.12499809265136719,4.269998550415039,7.204998970031738,5.034999847412109,-0.21000289916991477,3,0.036438972337411224,-1.0615279880747193,45.97000122070313,1.1714332425068323,46.84000015258789,-1.9811423964991075,46.1500015258789,0.036438972337411224
7984,2012-06-01,44.560001373291016,45.43999862670898,44.2599983215332,45.099998474121094,2614600.0,-0.027711115143423615,-1.0701701550971114,18.00063580874873,19.441331829048522,18.878249191117856,1.3466483266210076,3.52604200112674,7.102199398796266,5.8994548024878455,23.3613119362116,1.5700035095214844,-3.3529761877574273,-3.0034992218017607,-7.033283057181691,1.02628461357817,-5.018391139491726,-0.9886073041117953,2.579998016357422,10.416768767177722,-23.69584955754364,2.0148919176899636,6,1.1399974822998047,5.284997940063477,8.47499942779541,6.305000305175781,0.9300003051757812,4,0.10525131243645203,3.59574053632881,45.83000183105469,-1.0615279880747193,45.97000122070313,1.1714332425068323,46.84000015258789,0.10525131243645203
7985,2012-06-04,44.650001525878906,45.31999969482422,44.060001373291016,44.709999084472656,1823700.0,0.0020197520155786908,-1.0322588584191128,0.11110718650437633,20.35594246634976,19.78772978303883,1.2449048971881993,3.189221923705759,6.91080035490603,5.805842187155925,25.19481865404014,1.2599983215332031,-3.1032121201077985,-2.652999114990237,-6.731010997544146,1.425012767563672,-4.692005056267192,-0.6139931737132827,2.4323978424072266,19.15586144713359,-10.344412913477345,2.0390059412769532,6,0.9499988555908203,3.8799991607666016,8.684999465942383,6.354999542236328,0.8899993896484375,0,0.09630457088715416,-1.0701701550971114,44.560001373291016,3.59574053632881,45.83000183105469,-1.0615279880747193,45.97000122070313,0.09630457088715416
7986,2012-06-05,44.97000122070313,45.38999938964844,44.560001373291016,44.75,2221600.0,0.007166846223706225,-1.7666670905229964,-3.666836215666446,23.96877644667289,21.06916366845992,0.8181148686686441,2.629127465431658,6.471686741263987,5.472078776225096,26.97417039388047,0.8299980163574219,-2.8999694016200337,-2.094999504089351,-6.132013584841296,1.9420145766625936,-4.113506544465324,-0.07649246371337881,1.9915022277831937,36.84213777712587,8.775967630760029,2.018507040375971,6,0.6299991607665945,3.4849987030029226,8.364999771118157,6.034999847412102,0.6499977111816406,1,0.08872576729957093,-1.0322588584191128,44.650001525878906,-1.0701701550971114,44.560001373291016,3.59574053632881,45.83000183105469,0.08872576729957093
7987,2012-06-06,46.52999877929688,46.56000137329102,45.2599983215332,45.349998474121094,1909500.0,0.03468973796415109,1.0967698271088289,5.363607990012343,46.37498509882464,24.650837752176415,-0.7362172598423626,0.8471463526708973,4.7695611708913646,3.9155520039053258,28.096638313835275,1.5900001525878906,-2.565939867695647,-0.3665018081664968,-4.180442838892851,3.447439222559858,-2.273472323529674,1.5404687071966805,0.3154445861816342,98.79989624023438,64.51309984757415,1.906970515363176,6,-0.9299983978271555,1.9250011444091726,6.805002212524407,4.475002288818352,-0.8199996948242259,2,0.048785740754708096,-1.7666670905229964,44.97000122070313,-1.0322588584191128,44.650001525878906,-1.0701701550971114,44.560001373291016,0.048785740754708096
7988,2012-06-07,45.93999862670898,47.06999969482422,45.88999938964844,46.95000076293945,1936600.0,-0.01267999501539685,-1.1261255069076912,-0.8559337923900051,48.05697344039526,28.211993203394286,-0.1563932902876246,1.1752804653140032,5.196041538370103,4.5199977540745735,29.305640199734217,1.1800003051757812,-2.3151829733202547,-0.75200195312501,-4.286906832456303,2.782902926206283,-2.5194543927906565,1.0154504865406366,-1.8799972534179616,62.45841534092109,22.849988304565642,1.7674524396656464,6,-0.3399982452392507,2.12500190734864,7.395002365112312,5.065002441406257,-0.34999847412108664,3,0.002612162607081192,1.0967698271088289,46.52999877929688,-1.7666670905229964,44.97000122070313,-1.0322588584191128,44.650001525878906,0.002612162607081192
7989,2012-06-08,47.33000183105469,47.38000106811523,45.68999862670898,45.88999938964844,2526700.0,0.03025692742484276,1.1948070606536707,-1.4257419759334558,60.49822772620863,32.515513632734034,-1.449574523533947,-0.44797642939914084,3.6678718534043355,3.142610342853075,30.49250563835325,1.69000244140625,-2.0154185538011333,0.7715011596679702,-2.4226255334246787,3.965627852760619,-0.8255621868783578,2.368564506214298,-3.209800491333006,98.49399874528642,51.67542544041733,1.5970633465463262,6,-1.6100006103515625,0.6449985504150391,6.004999160766602,3.674999237060547,-1.3100013732910156,4,-0.036129364737271796,-1.1261255069076912,45.93999862670898,1.0967698271088289,46.52999877929688,-1.7666670905229964,44.97000122070313,-0.036129364737271796
7990,2012-06-11,46.9900016784668,48.1500015258789,46.93000030517578,47.88999938964844,2206800.0,-0.007183607425191529,-1.3921581827089435,-0.624997350909168,54.85855585741565,35.5334923090227,-1.0928104047794491,-0.366176704402271,3.8612941289097478,3.4695862038912963,31.65749324600832,1.220001220703118,-1.7609885271282337,0.583500862121582,-2.1746232224115545,3.3416249466547185,-0.7955611801449862,1.9625629043881503,-2.73940834960937,67.68802790785661,16.334402245292203,1.3790620422665683,6,-0.8850002288818359,0.34999847412109375,6.019998550415039,4.0149993896484375,1.7099990844726562,0,-0.031921684324760835,1.1948070606536707,47.33000183105469,-1.1261255069076912,45.93999862670898,1.0967698271088289,46.52999877929688,-0.031921684324760835
7991,2012-06-12,47.6500015258789,47.65999984741211,46.75,47.13000106811523,1922500.0,0.01404553785565299,2.3703879002803636,-0.5777797557739829,59.60420389587775,39.5684641230677,-1.8168942712791463,-1.2750571134841806,3.049047417094073,2.7841409132552144,32.43663278420231,0.9099998474121094,-1.5141362155159612,1.3600006103515554,-0.9175505466147271,3.637551767317838,0.22122503186841413,2.4987761888346967,-3.1654437052001825,82.69898112056934,25.924481920151578,1.1387755784831406,6,-1.5450000762939382,-0.3450012207031179,4.869998931884773,3.3549995422363352,1.6899986267089915,1,-0.04428122859986916,-1.3921581827089435,46.9900016784668,1.1948070606536707,47.33000183105469,-1.1261255069076912,45.93999862670898,-0.04428122859986916
7992,2012-06-13,47.43999862670898,48.38999938964844,47.22999954223633,47.52999877929688,2218400.0,-0.00440719606390505,-3.549033980836693,-0.17307706415290852,58.85055727460511,43.55661711504424,-1.538202053308055,-1.3052440556252876,3.093164719013366,2.9597143060313655,33.18194975224238,1.1599998474121094,-1.3237101393022215,1.2599977493286048,-0.4870232541365951,3.0070187527938046,0.3864872475960013,2.1335082510612082,-2.7355141837182515,64.81479650008673,5.879800276330428,0.8735105017325999,6,-1.2149982452392507,-0.13499832153319602,4.9750022888183665,3.565002441406257,1.7800025939941548,2,-0.038364244256101965,2.3703879002803636,47.6500015258789,-1.3921581827089435,46.9900016784668,1.1948070606536707,47.33000183105469,-0.038364244256101965
7993,2012-06-14,47.31000137329102,47.81999969482422,46.790000915527344,47.52999877929688,1638500.0,-0.0027402457247283074,1.5749994039530295,2.444411477980371,59.05421007150693,47.95804803087296,-1.3144137401145883,-1.2221555432510414,3.075556813642258,3.069026043404392,32.7223103141031,1.029998779296875,-1.2143195462514385,1.1200004577636804,-0.6515521136611184,2.8915530291884792,0.23422417205128454,2.0057767434760763,-2.310675734567681,60.00008477102676,-0.031014718933505492,0.8857762857123986,6,-1.0850009918212962,-0.00500106811524148,4.814998626708977,3.6949996948242116,0.9199981689453054,3,-0.0338195358777067,-3.549033980836693,47.43999862670898,2.3703879002803636,47.6500015258789,-1.3921581827089435,46.9900016784668,-0.0338195358777067
7994,2012-06-15,48.31000137329102,48.31999969482422,47.349998474121094,47.5,2432800.0,0.02113717968658846,1.3373579251674104,-3.6818678365209876,61.66306824478173,52.54772867292095,-1.9294368169644898,-2.170402636125033,1.9626412039630239,2.042928164439992,31.722847695568923,1.009998321533196,-0.9445083681433459,2.016500473022468,0.00678460590548724,4.026216340139449,1.0116425394639776,3.0213584065809584,-3.039421834493673,95.12207035793082,36.09118952316281,1.0048579335584886,6,-1.8350009918212962,-1.0050010681152415,3.207498550415032,2.6949996948242116,-0.21000289916992898,4,-0.05630306651588979,1.5749994039530295,47.31000137329102,-3.549033980836693,47.43999862670898,2.3703879002803636,47.6500015258789,-0.05630306651588979
7995,2012-06-18,49.41999816894531,49.47999954223633,48.02999877929688,48.16999816894531,1849300.0,0.022976542415665602,1.1167851912078262,1.5432072601571893,63.326440866456785,56.92080249734139,-2.560966547412349,-3.1372387912092563,0.7335352493797416,0.9133424055898445,30.452160595795487,1.450000762939446,-0.6104709653091192,2.933497428894043,0.5196324469324765,5.3473624108556095,1.7265649379132597,4.140429919874826,-3.899865042079874,97.80214712996383,40.60287274958147,1.2069324909807821,6,-2.049999237060547,-2.1149978637695312,2.0600013732910156,1.5850028991699219,-0.47999954223633523,0,-0.06879801370203498,1.3373579251674104,48.31000137329102,1.5749994039530295,47.31000137329102,-3.549033980836693,47.43999862670898,-0.06879801370203498
7996,2012-06-19,49.54999923706055,50.0,49.27000045776367,49.68000030517578,2316500.0,0.0026305356724380946,-1.1159449134504282,-0.1040008544921875,70.02236334613002,59.54828896926421,-2.2048351202427696,-3.165705552337883,0.49573031772204956,0.7799573124731438,29.167359585738218,0.7299995422363281,-0.06457021782908612,2.895998573303224,0.12704091141260676,5.664956235193841,1.5115197423579119,4.280477404248536,-3.633879468658023,85.98128064533763,26.79676845037354,1.3844788309453104,6,-1.7049999237060547,-2.374998092651367,1.9300003051757812,1.4550018310546875,0.1100006103515625,1,-0.01715435897495121,1.1167851912078262,49.41999816894531,1.3373579251674104,48.31000137329102,1.5749994039530295,47.31000137329102,-0.01715435897495121
7997,2012-06-20,49.75,50.1500015258789,49.29999923706055,49.75,1741100.0,0.004036342401996684,1.124997615823324,-0.0,71.77776760525174,62.18393276535937,-2.1233360789975464,-3.236287144924809,0.22735721556126975,0.5446491100292548,27.914886922413196,0.8500022888183523,0.5149775919353914,2.908499336242677,-0.1650969134878224,5.982095585973177,1.3717012113774274,4.445297461107927,-3.3438146038057823,88.09519484471025,25.242622165576527,1.536798124865249,6,-1.8299999237060618,-2.5749988555908203,1.5349998474121094,1.2550010681152344,1.1599998474121094,2,-0.008241202963057526,-1.1159449134504282,49.54999923706055,1.1167851912078262,49.41999816894531,1.3373579251674104,48.31000137329102,-0.008241202963057526
7998,2012-06-21,48.41999816894531,49.79999923706055,48.2400016784668,49.56000137329102,2086800.0,-0.026733705146827935,-1.0800020345103825,-100.0,71.3024073430806,63.384397167234034,-0.4520935946865592,-1.8001059057726678,1.4353710700184337,1.8513697992153482,25.870852285582234,1.55999755859375,1.0407025830340686,1.4524976730346708,-1.6648877242900184,4.56988307035936,-0.10619502562767025,3.011190371697012,-1.4896785145952407,38.21423316494198,-29.979338509796044,1.558692698662344,6,0.030002593994140625,-1.3149967193603516,2.8200016021728516,2.585002899169922,2.7300033569335866,3,0.016522161958091752,1.124997615823324,49.75,-1.1159449134504282,49.54999923706055,1.1167851912078262,49.41999816894531,0.016522161958091752
7999,2012-06-22,48.4900016784668,48.959999084472656,48.29999923706055,48.58000183105469,5278300.0,0.0014457561373140138,-1.8084799000073046,0.07894728036272936,71.23892778368315,65.20443849237488,-0.380232424989174,-1.7428812958712,1.224591844148108,1.7576171595003842,23.875399750103586,0.6599998474121094,1.2269601924361666,1.3850011825561523,-1.7469753970585415,4.516977762170846,-0.18098710725119815,2.950989472363503,-1.1089265621026883,21.698221849549785,-50.52137835496143,1.565988289807347,6,-0.04000091552734375,-1.385000228881836,1.5624990463256836,2.5149993896484375,2.4199981689453125,4,-0.00536197416437556,-1.0800020345103825,48.41999816894531,1.124997615823324,49.75,-1.1159449134504282,49.54999923706055,-0.00536197416437556
8000,2012-06-25,47.06000137329102,48.09000015258789,46.75,48.08000183105469,2262800.0,-0.029490621894756486,1.5769305539762828,11.333319204848816,60.295561836961824,65.28125604138421,1.185398910914671,-0.25424586198582944,2.5268574603778617,3.1458912264264853,22.412520254521233,1.7400016784667969,1.4240319349926693,-0.09049911499023011,-3.1903349019692797,3.0093366719888195,-1.6404170084797585,1.4594187784992982,3.0900001525878764,9.117683357829891,-64.7853947309908,1.5499178934895264,6,1.3899993896484304,0.04500007629393821,2.5549993515014577,3.7749996185302663,3.7199974060058594,0,0.02209938526309352,-1.8084799000073046,48.4900016784668,-1.0800020345103825,48.41999816894531,1.124997615823324,49.75,0.02209938526309352
8001,2012-06-26,47.459999084472656,47.65999984741211,46.7599983215332,47.2599983215332,1638700.0,0.008499738621101205,1.9999936421954772,-0.19607909135448007,55.1724123299087,64.87257326975127,0.8444141796273996,-0.6381305186795885,2.002429002382044,2.708784078116153,21.497689761433335,0.9000015258789062,1.4097214834702712,0.27849864959716797,-2.8206633099084897,3.3776606091028256,-1.2710823301556573,1.8280796293499932,2.622002410888662,20.88231664217038,-47.81134193877409,1.549580979752828,6,0.9900016784667969,-0.3549976348876953,1.8100004196166992,3.030000686645508,4.1399993896484375,1,0.03118414603426589,1.5769305539762828,47.06000137329102,-1.8084799000073046,48.4900016784668,-1.0800020345103825,48.41999816894531,0.03118414603426589
8002,2012-06-27,48.11000061035156,48.33000183105469,47.56999969482422,47.849998474121094,1335100.0,0.013695776199278642,1.1714204749811992,1.3000057220240706,61.988952139284905,65.1986557217266,0.3346378830929595,-1.180092324679869,1.2071939994773686,2.017890870829646,20.089322243132663,0.8700027465820312,1.5044985012951173,0.8215002059936509,-2.2491837707521682,3.89218418273947,-0.7138417823792551,2.356842194366557,1.9053608551025292,44.59019509992633,-23.8639095449782,1.535341988372908,6,0.3400001525878906,-1.0049991607666016,1.0799989700317383,2.299999237060547,3.9899978637695312,2,0.03221781786315425,1.9999936421954772,47.459999084472656,1.5769305539762828,47.06000137329102,-1.8084799000073046,48.4900016784668,0.03221781786315425
8003,2012-06-28,47.5,48.0,46.9000015258789,47.90999984741211,1482900.0,-0.012679289183386788,2.728807422493801,-1.5769095337304497,51.02779976493728,64.01695922396611,1.0889374988798082,-0.4622653380455688,1.6615560246556953,2.6013997200415915,18.36105141228043,1.2099990844726634,1.488648480665475,0.1279996871948228,-2.8655475731767623,3.121546947566408,-1.3687739429909698,1.6247733173806154,2.4500542361450073,33.936665642509205,-29.448682288996295,1.496773630185792,6,0.9500007629394531,-0.39499855041503906,1.6899995803833008,2.9099998474121094,4.529998779296882,3,0.07178947047183382,1.1714204749811992,48.11000061035156,1.9999936421954772,47.459999084472656,1.5769305539762828,47.06000137329102,0.07178947047183382
8004,2012-06-29,49.25,49.459999084472656,48.41999816894531,48.5,1780000.0,0.03684210526315779,-1.2857070995003186,-1.8292689734738878,61.6735400809047,63.83330358112699,-0.5740710471296637,-1.942478830158997,-0.22308769901661663,0.8305040973839652,15.994291763951503,1.9599990844726562,1.543670550168244,1.6434997558593736,-1.150706096246168,4.437705607964915,0.24639682980659927,3.040602681912148,0.6360531514221037,92.2509536746386,28.194974602660125,1.3971029260527723,6,-0.7999992370605469,-2.144998550415039,-0.36999988555908203,0.8500003814697266,3.529998779296882,4,0.03857871118535838,2.728807422493801,47.5,1.1714204749811992,48.11000061035156,1.9999936421954772,47.459999084472656,0.03857871118535838
8005,2012-07-02,48.95000076293945,49.5,48.56000137329102,49.06999969482422,1610800.0,-0.006091355067219251,-1.0888911494559976,-0.15999857584635416,56.974242207808494,62.38351234353571,-0.3886195915584949,-1.3742769415457445,-0.04013827213549348,1.1041383021602584,13.4259616013089,0.9399986267089773,1.61071286497571,1.1285005569458022,-1.3519766651655019,3.6089777790571063,-0.11173805410984983,2.3687391680014542,0.8733313254542097,79.92704744004733,17.476249879245223,1.2402386110556527,7,-0.5,-1.8449993133544922,-0.13500022888183594,1.1499996185302734,3.9599990844726562,0,0.04004083869098918,-1.2857070995003186,49.25,2.728807422493801,47.5,1.1714204749811992,48.11000061035156,0.04004083869098918
8006,2012-07-03,48.959999084472656,49.09000015258789,48.61999893188477,48.86999893188477,1043400.0,0.0002042557993333638,1.6857036980522968,-0.75000794735665,58.33333681898556,60.88968670061724,-0.5488255872573049,-1.1278536820976655,-0.14562742027916897,1.076347344695094,10.792558186253302,0.4700012207031179,1.5733973809473127,0.9389989852905245,-1.193198967416194,3.071196937997243,-0.12709999106283476,2.0050979616438838,0.8018663621531346,79.23072182917781,16.37344025320121,1.0660989763533584,7,-0.6849994659423828,-1.8549976348876953,-0.14499855041503906,1.1400012969970703,4.1000022888183665,1,0.03717319707633382,-1.0888911494559976,48.95000076293945,-1.2857070995003186,49.25,2.728807422493801,47.5,0.03717319707633382
8007,2012-07-05,48.79999923706055,49.16999816894531,48.15999984741211,48.599998474121094,1655000.0,-0.00326797080073582,1.148935738489946,2.22222693171721,58.142063471549015,59.42742627044707,-0.6009513622326352,-0.8317138481440196,-0.07656462029383704,1.2391588625218901,9.140181980159516,1.0099983215332031,1.4181799341718673,0.665499114990233,-1.372088888262887,2.703087118243353,-0.353294886636327,1.684293116616793,0.9016289006327298,73.07687793255032,9.45094892237023,1.0187940016265589,7,-0.6749992370605469,-1.694997787475586,-0.3299989700317383,1.3000011444091797,4.319999694824226,3,0.05737703444335551,1.6857036980522968,48.959999084472656,-1.0888911494559976,48.95000076293945,-1.2857070995003186,49.25,0.05737703444335551
8008,2012-07-06,46.06000137329102,48.38000106811523,45.849998474121094,48.2599983215332,3682200.0,-0.05614749808620212,1.073770543062267,-10.999942779759259,39.66942090860557,55.91970328432733,1.9769760497510802,2.021372078953924,2.4881687302696562,3.970694475177943,8.362113238387108,2.950000762939453,1.1068300519237226,-2.080498886108394,-4.09140972188402,-0.0695880503327686,-3.0859543039962105,-1.0750434682205778,3.5825942016483907,5.753501681601656,-51.662303994137254,1.0054554178878137,7,1.6149978637695241,1.0450000762939382,2.0524988174438406,4.039999008178704,6.88999938964843,4,0.13113323753247874,1.148935738489946,48.79999923706055,1.6857036980522968,48.959999084472656,-1.0888911494559976,48.95000076293945,0.13113323753247874
8009,2012-07-09,45.61999893188477,46.08000183105469,45.04999923706055,45.9900016784668,2913000.0,-0.009552809993214506,2.745443196004994,0.168183299925784,31.409014849317657,52.710086952366865,2.19822211022106,2.4524344256956354,2.6826057926859903,4.391925938216865,7.95775896461227,1.0300025939941406,0.7197233797067284,-2.4350011825561424,-4.718013278507449,-0.15198908660483568,-3.5765072305317958,-1.293495134580489,3.870892759021906,12.808979710100363,-37.866594438551815,1.141506047975652,7,1.6550006866455007,1.4850025177001882,2.407501220703118,4.480001449584954,6.670001983642571,0,0.14050854882708097,1.073770543062267,46.06000137329102,1.148935738489946,48.79999923706055,1.6857036980522968,48.959999084472656,0.14050854882708097
8010,2012-07-10,45.4900016784668,46.81999969482422,44.77000045776367,44.93000030517578,5578000.0,-0.0028495672174845277,-3.659083520094327,-1.51350599006127,30.137000618115223,49.928374539945374,2.3267803797985422,2.597467047229671,2.6513749891788265,4.506516795455283,7.982137303162884,2.049999237060547,0.40565043352104624,-2.4899984359741225,-5.0068962927417715,0.026899420793526474,-3.7484473643579435,-1.2315495075903016,3.7344364652091144,16.363672619042458,-28.613060988517173,1.2584489283838234,7,1.644998550415039,1.614999771118164,2.2824974060058594,4.354997634887695,7.05999755859375,1,0.16025493145411085,2.745443196004994,45.61999893188477,1.073770543062267,46.06000137329102,1.148935738489946,48.79999923706055,0.16025493145411085
8011,2012-07-11,45.540000915527344,46.22999954223633,45.13000106811523,45.63000106811523,2016300.0,0.0010991258565773432,-1.4175794693796913,-0.16071416407243913,29.096329632281325,46.27363870583386,2.2079807518124213,2.5099745075424025,2.442562579882633,4.419689870151359,7.889430831603652,1.0999984741211009,0.06573751979006204,-2.3344991683959933,-5.07646436050949,0.40746602371750384,-3.705481764452742,-0.9635165723392447,3.328082213275586,17.500019506984803,-21.112791210403284,1.3709825960567494,7,1.5949993133544922,1.8150005340576172,1.5249996185302734,4.204999923706055,7.770000457763679,2,0.16183572208431563,-3.659083520094327,45.4900016784668,2.745443196004994,45.61999893188477,1.073770543062267,46.06000137329102,0.16183572208431563
8012,2012-07-12,45.61999893188477,45.9000015258789,44.790000915527344,45.15999984741211,2029000.0,0.0017566538153088729,1.1764626684817732,-5.111092273132344,34.12698103765872,44.395769958358464,1.941836449513218,2.410208227777197,2.1981828487309727,4.311098748106204,8.452992087937087,1.1100006103515554,-0.07217692696404043,-2.1635011672973548,-5.081345947948911,0.7543436133542016,-3.6224235576231294,-0.7045787769715801,2.9202375832350143,23.54566012215507,-14.493076836070912,1.4589223903257773,7,1.5150012969970632,1.8400020599365163,1.407501220703118,4.125001907348626,7.720001220703118,3,0.16308642296364195,-1.4175794693796913,45.540000915527344,-3.659083520094327,45.4900016784668,2.745443196004994,45.61999893188477,0.16308642296364195
8013,2012-07-13,45.709999084472656,46.31000137329102,45.52000045776367,45.63000106811523,1879000.0,0.001972822330010615,-4.266686164057878,0.17390907733900735,34.27599012838364,41.35159774141168,1.7558710775243682,2.3127708673241187,1.9533855924941292,4.224034150348579,8.623372308274638,0.7900009155273509,-0.1733031342181235,-1.9935009002685575,-5.0504288844504615,1.0634270839133464,-3.521964892359506,-0.4650369081776091,2.528618546058638,45.853608611914886,5.510466305103542,1.528463992090951,7,1.4250011444091797,1.7500019073486328,1.3175010681152344,4.035001754760742,7.590000152587891,4,0.16210894762256167,1.1764626684817732,45.61999893188477,-1.4175794693796913,45.540000915527344,-3.659083520094327,45.4900016784668,0.16210894762256167
8014,2012-07-16,45.59000015258789,45.83000183105469,44.88000106811523,45.40999984741211,1739600.0,-0.0026252228021926838,1.8787742174134399,2.250059606122541,40.23902424691297,39.49212907908996,1.4551230142496436,2.3384388937278686,1.947528909170046,4.344863605639766,9.334034918915975,0.9500007629394602,-0.41608270406115366,-1.9774997711181612,-5.160247958039648,1.2052484158033252,-3.5688738645789044,-0.386125677657418,2.3711281041219934,40.0,-4.115615405774747,1.5913740934607423,7,1.3799991607666016,1.8700008392333984,1.2425003051757812,4.155000686645508,8.0,0,0.16143892488962353,-4.266686164057878,45.709999084472656,1.1764626684817732,45.61999893188477,-1.4175794693796913,45.540000915527344,0.16143892488962353
8015,2012-07-17,46.02000045776367,46.2599983215332,45.40999984741211,45.95000076293945,2900100.0,0.009431899621333395,2.0909292679881815,0.38888653414148266,40.476191677595246,37.50800184115771,0.6322857257863888,1.729322287501958,1.425023134492335,3.9142108991248676,9.758876740498623,0.8499984741210938,-0.4923035379855918,-1.3774995803833008,-4.506379125190897,1.751379964424295,-2.941939352787095,0.1869401920204936,1.6858375750305186,80.9209981453546,32.46753541531538,1.5644397724037966,7,0.9499988555908203,1.4400005340576172,0.8275003433227539,3.7250003814697266,7.25,1,0.13624511941320305,1.8787742174134399,45.59000015258789,-4.266686164057878,45.709999084472656,1.1764626684817732,45.61999893188477,0.13624511941320305
8016,2012-07-18,48.70000076293945,48.790000915527344,45.88000106811523,45.959999084472656,3224100.0,0.058235555813073825,-1.00689803043078,39.143051771117165,53.07612415317831,36.94511969467207,-2.333909346249783,-1.0726164333307935,-1.314057100702506,1.2619093471317555,9.583017189298609,2.9099998474121165,-0.7795173537168552,1.3450006484985337,-1.6822125808093489,4.372213877806416,-0.16860596615540402,2.8586072631524715,-3.9300003051757812,97.74999618530273,46.791653893672986,1.513606614653941,7,-1.9200000762939453,-1.239999771118164,-1.9774999618530273,1.0450000762939453,4.36000061035157,2,0.0790554089077331,2.0909292679881815,46.02000045776367,1.8787742174134399,45.59000015258789,-4.266686164057878,45.709999084472656,0.0790554089077331
8017,2012-07-19,49.34000015258789,49.349998474121094,48.54999923706055,48.88000106811523,2314600.0,0.01314167103946895,2.333359824522364,0.16788277470328478,59.563419002840405,39.155563927364824,-3.228796648110176,-1.839203833454988,-2.012398182255353,0.6456279047467817,9.410153197464288,0.7999992370605469,-0.9892029632465906,2.005500030517581,-0.9583129616805195,4.969313022715681,0.5235935344185307,3.487406526616631,-4.489599685668942,99.77632377325835,44.73717688581121,1.481906496099051,7,-2.280000686645508,-1.8799991607666016,-2.6349992752075195,0.4050006866455078,4.020000457763672,3,0.0804621242080581,-1.00689803043078,48.70000076293945,2.0909292679881815,46.02000045776367,1.8787742174134399,45.59000015258789,0.0804621242080581
8018,2012-07-20,49.22000122070313,49.38999938964844,48.81000137329102,49.27999877929688,2364200.0,-0.002432082114180223,3.1428610354225026,-0.130429734795082,49.81227274116178,41.200370359791954,-2.920538526406574,-1.7457006447225396,-1.9575290608496942,0.7759543728525173,10.067338635593677,0.5799980163574148,-1.2342906636619944,1.845500946044929,-1.2004523154918374,4.891454207581695,0.3225243152765458,3.368477576813312,-4.189616833496096,96.23063786667856,44.00251316800657,1.522976630768382,7,-2.1400012969970774,-1.760000228881843,-2.455000877380378,0.5249996185302663,3.759998321533196,4,0.08370578686925723,2.333359824522364,49.34000015258789,-1.00689803043078,48.70000076293945,2.0909292679881815,46.02000045776367,0.08370578686925723
8019,2012-07-23,48.22999954223633,48.43999862670898,47.61999893188477,48.36999893188477,2227300.0,-0.020113808490731744,4.857166212534255,2.3334181078332823,45.85252403085512,42.94653962787417,-1.7001642228357383,-0.818121945870125,-1.0445368361846477,1.7813296445809854,10.483301284046984,1.6000022888183594,-1.5105375605778946,0.8684993743896499,-2.159574673889786,3.8965734226690856,-0.645537649750068,2.3825363985293677,-2.9380382548828052,70.8542718384255,21.215712288733158,1.5140370241397185,7,-1.1399993896484375,-0.7699985504150391,-1.4649991989135742,1.5150012969970703,3.4300003051757812,0,0.10512128847076352,3.1428610354225026,49.22000122070313,2.333359824522364,49.34000015258789,-1.00689803043078,48.70000076293945,0.10512128847076352
8020,2012-07-24,48.099998474121094,48.45000076293945,47.77999877929688,48.22999954223633,1816000.0,-0.0026954399616236913,1.3508696786973644,0.9285831062669828,45.113630353908725,44.72623970805499,-1.297440417089291,-0.6389724612626537,-0.9956107120349103,1.9310542089656053,10.121253977704034,0.670001983642571,-1.3582664750137923,0.6864984512329073,-2.3554625722765508,3.7284594747423654,-0.8344820605218217,2.2074789629876364,-2.562154900629878,63.24781958972972,16.635656931627146,1.5209805117547304,7,-1.0099983215332031,-0.6399974822998047,-1.2099981307983398,1.6450023651123047,4.130001068115234,1,0.11413725265335595,4.857166212534255,48.22999954223633,3.1428610354225026,49.22000122070313,2.333359824522364,49.34000015258789,0.11413725265335595
8021,2012-07-25,48.93999862670898,49.54999923706055,48.22999954223633,48.5,2342000.0,0.017463621189922174,-1.6938781865387835,-3.3845770122362198,50.73839373809915,46.571952230326154,-1.7929830279110988,-1.4360360202482454,-1.906984651680098,1.1211315377004851,9.975932392114508,1.4500007629394531,-1.037799008790934,1.4524986267089801,-1.6652862994712194,4.57028355288918,-0.10639383638112321,3.0113910897990834,-3.171025704248329,68.39375575663372,24.091140198374113,1.5588924630901007,7,-1.7249984741210866,-1.4799976348876882,-1.6024990081787038,0.8050022125244212,1.9500007629394602,2,0.08847572440861495,1.3508696786973644,48.099998474121094,4.857166212534255,48.22999954223633,3.1428610354225026,49.22000122070313,0.08847572440861495
8022,2012-07-26,49.65999984741211,50.63000106811523,48.77000045776367,49.70000076293945,2753600.0,0.014711917468469116,-1.0439570574007158,-0.09091145539824844,74.12867906119565,51.00002877841638,-2.100537718453296,-2.143879038839245,-2.680503857131505,0.4476752843665537,10.558901236901832,1.8600006103515554,-0.6453475100520123,2.0949998855590835,-1.161892149672184,5.351891920790351,0.4665538679434462,3.7234459031747207,-3.588544819783472,67.7740686949183,17.827098914461146,1.6284460176156341,7,-1.904998779296882,-1.9599990844726562,-2.1499996185302734,0.08500099182128906,1.6500015258789134,3,0.06846559678465436,-1.6938781865387835,48.93999862670898,1.3508696786973644,48.099998474121094,4.857166212534255,48.22999954223633,0.06846559678465436
8023,2012-07-27,50.90999984741211,51.16999816894531,48.25,48.6500015258789,2711100.0,0.02517116399196162,1.1007219121822167,-56.498664886515535,81.98308985991238,55.63825829097186,-2.833298647391139,-3.2942074585214556,-3.8890382565517996,-0.7533077138578506,10.820670287820915,2.9199981689453125,-0.1814827688684204,3.174499893188475,-0.4087443441166627,6.757744130493613,1.3828777745359062,4.966122011841044,-4.3826902157348115,92.67610204478561,36.460387298530385,1.7916221186525698,7,-2.6200008392333984,-2.940000534057617,-3.362499237060547,-1.164999008178711,1.2099990844726634,4,0.0481241557706269,-1.0439570574007158,49.65999984741211,-1.6938781865387835,48.93999862670898,1.3508696786973644,48.099998474121094,0.0481241557706269
8024,2012-07-30,51.1500015258789,51.45000076293945,50.9000015258789,51.04999923706055,1768300.0,0.004714234515539761,-1.7500119209971055,0.04424883322502182,83.7708778400258,60.448778975686366,-2.4604118592948083,-3.5674736285994797,-4.055883606185731,-0.9471892946486022,11.801701034439974,0.549999237060554,0.23430973867461802,3.3195014953613224,-0.5240959645060386,7.1630989552286835,1.3977027654276384,5.2413002252950065,-4.065569269729437,91.82563828581921,29.306138164841556,1.9217987299336816,7,-2.4850006103515554,-3.0400009155273366,-3.372500419616692,-1.4050006866455007,0.00999832153321023,0,0.0357770862515332,1.1007219121822167,50.90999984741211,-1.0439570574007158,49.65999984741211,-1.6938781865387835,48.93999862670898,0.0357770862515332
8025,2012-07-31,50.90999984741211,51.41999816894531,50.86000061035156,51.040000915527344,2612100.0,-0.00469211478606435,-3.8695536795316205,-1.2999809269503118,81.33020264179923,63.58812102997757,-1.6246688940061844,-3.3445834120003113,-3.722084318148866,-0.6671043789355267,12.797842389877129,0.55999755859375,0.6767261680626504,2.9814998626709013,-1.0762634367193513,7.039263162061154,0.9526182129757714,5.010381512366031,-3.2143880003120486,83.22979158966194,14.395349760945223,2.028881649695127,7,-1.375,-2.799999237060547,-3.1324987411499023,-1.164999008178711,1.5099983215332031,1,0.014731879832015515,-1.7500119209971055,51.1500015258789,1.1007219121822167,50.90999984741211,-1.0439570574007158,49.65999984741211,0.014731879832015515
8026,2012-08-01,50.77999877929688,51.43999862670898,50.56999969482422,51.349998474121094,1726000.0,-0.0025535468180095666,1.3199971516927334,4.38457701223622,79.93037076439492,65.8511156701503,-1.3059237404397877,-3.2372151557020246,-3.518494610541687,-0.5214794582723883,13.765895739467249,0.8699989318847585,1.086093244040697,2.7604988098144574,-1.4725115476167687,6.9935091672456835,0.6439936310988443,4.87700398853007,-2.558772483979304,79.06244300307225,4.313414469717316,2.1165051787156117,8,-1.2449989318847727,-2.6699981689453196,-3.002497673034675,-1.0349979400634837,1.0699996948242116,2,0.028554564745886024,-3.8695536795316205,50.90999984741211,-1.7500119209971055,51.1500015258789,1.1007219121822167,50.90999984741211,0.028554564745886024
8027,2012-08-02,51.599998474121094,52.34000015258789,50.47999954223633,50.709999084472656,2746000.0,0.016148084177554756,-1.755559574335818,-1.5614032739489694,81.49730237841129,69.37167451873358,-1.9798295635130714,-4.044029941546839,-4.247412350628579,-1.32667660917501,15.066250095789457,1.8600006103515625,1.5252957755113954,3.4404985427856474,-1.0768616529999235,7.957858738571218,1.181818444892862,5.699178640678433,-2.926743753336453,81.90705010124337,3.3582422248858137,2.258680097892786,8,-1.6199989318847656,-3.0449981689453125,-3.8224973678588867,-1.8549976348876953,0.5699996948242188,3,-0.013759672586594052,1.3199971516927334,50.77999877929688,-3.8695536795316205,50.90999984741211,-1.7500119209971055,51.1500015258789,-0.013759672586594052
8028,2012-08-03,52.099998474121094,52.4000015258789,51.77999877929688,52.209999084472656,1895300.0,0.009689922767163628,1.530595086102217,-0.12359627616712672,83.4532041277112,73.54952786282871,-2.2667084386318805,-4.288184813077322,-4.645418696689376,-1.8209513784345361,15.00316241194795,0.8000030517578054,1.6821148971438618,3.638498687744139,-1.090507800310185,8.367505175798463,1.2739954437169771,6.003001931771301,-2.8400644842479323,84.37485719735307,0.9106456368456008,2.3645032440271625,8,-2.009998321533203,-3.5149974822998047,-4.322497367858887,-2.3549976348876953,-0.26999664306640625,4,-0.015163092590539606,-1.755559574335818,51.599998474121094,1.3199971516927334,50.77999877929688,-3.8695536795316205,50.90999984741211,-0.015163092590539606
8029,2012-08-06,52.02999877929688,52.56000137329102,51.9900016784668,52.209999084472656,1487000.0,-0.0013435642394304947,-3.3847056752157365,1.6363573311138209,82.07040615301705,77.65583628495185,-1.7891398438241666,-3.914015165279473,-4.466977799840471,-1.7466930695449108,14.55968924389442,0.5699996948242259,1.7263887943023093,3.2479990005493207,-1.5386554576068008,8.034653458705442,0.85467177147126,5.641326229627381,-2.204852632942689,74.51912848916122,-8.883981239522527,2.393327229078061,8,-1.6349983215332102,-3.3649978637695384,-4.252497673034675,-2.2849979400634837,-0.5399971008300852,0,0.0017297742590702825,1.530595086102217,52.099998474121094,-1.755559574335818,51.599998474121094,1.3199971516927334,50.77999877929688,0.0017297742590702825
8030,2012-08-07,52.77999877929688,53.209999084472656,52.18000030517578,52.38999938964844,1776500.0,0.014414761053164415,-1.5432145279180167,-2.166659602424573,77.41931845158305,80.62038347533895,-2.0176452313382924,-4.310885480116717,-5.110803252347601,-2.5076695933958746,14.78490083436278,1.1800003051757741,1.928660331412864,3.6334991455078196,-1.2075931825806734,8.474591473596313,1.212952981463573,6.054045309552066,-2.407881587555323,84.24907042938433,2.5508327031645166,2.4205461640442483,8,-2.049999237060554,-3.789999008178718,-5.002497673034675,-3.0349979400634837,-1.299999237060554,1,-0.030693424959309046,-3.3847056752157365,52.02999877929688,1.530595086102217,52.099998474121094,-1.755559574335818,51.599998474121094,-0.030693424959309046
8031,2012-08-08,52.90999984741211,53.16999816894531,52.4000015258789,52.75,1886600.0,0.002463074481279026,1.2647076973134503,0.4102566610587194,75.75754406438205,80.801368475693,-1.7045288807845793,-4.069057366075519,-5.153174181320118,-2.6497590674360723,15.022283139026129,0.7699966430664134,2.2784131419480573,3.3950002670288058,-1.4120797647890413,8.202080298846653,0.9914602511198822,5.798540282937729,-1.9703062771243296,89.01101511486712,9.202986856576842,2.4035400159089244,8,-2.1800003051757812,-3.9200000762939453,-5.132498741149902,-3.164999008178711,-0.43000030517578125,2,-0.00926104101077152,-1.5432145279180167,52.77999877929688,-3.3847056752157365,52.02999877929688,1.530595086102217,52.099998474121094,-0.00926104101077152
8032,2012-08-09,53.06000137329102,53.36000061035156,52.58000183105469,52.6500015258789,1529900.0,0.0028350316823191335,-1.8363631319401577,2.5625014901176293,77.58616626245198,80.3128214093085,-1.4768248577034058,-3.8294305286612627,-5.183948836659177,-2.817007299541693,15.118975914283112,0.779998779296875,2.687787731679812,3.173001670837408,-1.5149765354380733,7.860979877112889,0.8290125676996638,5.516990773975152,-1.666246700166269,81.01272851941667,3.1464718309487694,2.343989103137741,8,-1.1400012969970774,-3.9950008392334055,-5.3700008392334055,-3.3150005340576243,-1.210002899169929,3,-0.022804426457836646,1.2647076973134503,52.90999984741211,-1.5432145279180167,52.77999877929688,-3.3847056752157365,52.02999877929688,-0.022804426457836646
8033,2012-08-10,53.11999893188477,53.209999084472656,52.599998474121094,52.7599983215332,896500.0,0.0011307492846004408,1.259257689427655,0.8780505959303547,90.54721552700364,81.06574781897271,-1.3302573366835162,-3.48447672999432,-5.11705085876995,-2.899346900859065,15.554857228512414,0.6100006103515625,3.0106721555401776,2.862499237060554,-1.6014135701641194,7.326412044285227,0.6305428334482173,5.094455640672891,-1.3329950713146559,82.48161565085242,3.574374090732377,2.2319564036123385,8,-1.1999988555908274,-4.0549983978271555,-5.504998207092292,-3.3749980926513743,-2.270000457763679,4,-0.017884050866748602,-1.8363631319401577,53.06000137329102,1.2647076973134503,52.90999984741211,-1.5432145279180167,52.77999877929688,-0.017884050866748602
8034,2012-08-13,52.95000076293945,53.11999893188477,52.27999877929688,52.86999893188477,1583200.0,-0.003200266799013085,3.0000181653041333,0.22222693171701058,89.95057236137184,82.023566676703,-0.9812688364153743,-2.8826069019202336,-4.778574061291977,-2.75274648184012,15.523213750884334,0.8400001525878906,3.0880025473321098,2.3245010375976562,-1.7123421256127074,6.36134420080802,0.30607945599247444,4.342922619202838,-0.8483975524130472,65.25425920537937,-14.987978017953893,2.0184215816051805,8,-1.0300006866455078,-3.885000228881836,-5.560000419616699,-3.2049999237060547,-4.520000457763672,0,-0.021152009740265543,1.259257689427655,53.11999893188477,-1.8363631319401577,53.06000137329102,1.2647076973134503,52.90999984741211,-0.021152009740265543
8035,2012-08-14,52.290000915527344,53.18000030517578,52.13000106811523,53.1500015258789,1528400.0,-0.012464586173793868,1.2826115801171103,-10.749761586878607,78.43803451878186,81.85775153830154,-0.11726103551242772,-1.822215627827397,-3.957192594705674,-2.1138329059951317,15.788915551908737,1.049999237060554,2.962347646052301,1.3510011672973619,-2.1131242516716426,4.815126586266366,-0.3810615421871404,3.083063876781864,1.0699996948242188,13.008122516957304,-65.8935840515327,1.732062709484502,8,-0.37000083923339844,-3.2250003814697266,-5.100000381469727,-2.5450000762939453,-4.700000762939453,1,-0.01529927754931426,3.0000181653041333,52.95000076293945,1.259257689427655,53.11999893188477,-1.8363631319401577,53.06000137329102,-0.01529927754931426
8036,2012-08-15,52.54999923706055,52.88999938964844,52.29999923706055,52.29999923706055,1224000.0,0.004972237846260885,-3.720001220703125,-0.2906974681073816,76.61141093209291,81.31487471093284,-0.11150712065406054,-1.8751318867855034,-4.059776879374894,-2.403200019312493,16.870273375894524,0.5999984741210938,2.8037252402840096,1.4184995651245131,-1.9482687384253126,4.785267868674339,-0.26488458665040326,3.1018837168994295,0.7854013824462882,34.1462053052228,-44.25612370487027,1.683384151774914,8,0.020000457763671875,-3.4749984741210938,-5.429998397827148,-2.8049983978271484,-4.8899993896484375,2,-0.02036155490692393,1.2826115801171103,52.290000915527344,3.0000181653041333,52.95000076293945,1.259257689427655,53.11999893188477,-0.02036155490692393
8037,2012-08-16,53.31000137329102,53.5,52.52000045776367,52.88000106811523,1776700.0,0.014462457607316015,1.4197592494913722,1.7200012207031818,74.29150141468072,80.29690774281835,-0.6743518154655561,-2.447970424369231,-4.7005792292874915,-3.2076103204045623,17.836073221837633,0.9799995422363281,2.703430579792375,1.9800016403198342,-1.410083453996542,5.37008673463621,0.28495909316164614,3.675044187478022,-1.1800003051757955,86.13147628899337,9.140815627869486,1.6950425471581898,8,-0.5650005340576243,-4.165000915527351,-6.065000534057624,-4.780000686645515,-6.1800003051757955,3,-0.0155693455200423,-3.720001220703125,52.54999923706055,1.2826115801171103,52.290000915527344,3.0000181653041333,52.95000076293945,-0.0155693455200423
8038,2012-08-17,53.34000015258789,53.6500015258789,53.13000106811523,53.43000030517578,1390300.0,0.0005627232887654987,-1.0392241927400268,-0.20930253189261386,73.15009343186509,79.30576188491258,-0.5698886089393724,-2.269860168022973,-4.589551614087583,-3.288041785961262,18.865460883597354,0.5200004577636719,2.6357025810644643,1.8040004730224624,-1.5467104932306626,5.154711439275587,0.12864498989589634,3.4793559561490284,-1.1825991058349672,79.60517895191272,4.305522827617111,1.675355483126563,8,-0.4499988555908274,-4.074998855590827,-6.042499542236328,-4.885000228881836,-6.490001678466797,4,-0.027934039636377972,1.4197592494913722,53.31000137329102,-3.720001220703125,52.54999923706055,1.2826115801171103,52.290000915527344,-0.027934039636377972
8039,2012-08-20,53.29999923706055,53.47999954223633,52.599998474121094,53.349998474121094,1221600.0,-0.0007499234235641694,4.677401095182428,0.5555461365659305,76.3796913210141,79.1902477592938,-0.3696674863834204,-1.929477765926407,-4.450892273072604,-3.292990984401669,20.523212728085,0.8800010681152344,2.4668035061205202,1.5104995727539077,-1.5408613518362202,4.5618604973440355,-0.015180889541156262,3.0361800350489716,-1.0828941711425841,76.97354056502724,2.566409414243026,1.5256804622950628,8,-0.40999794006348367,-4.034997940063484,-6.002498626708984,-4.844999313354492,-6.459999084472656,0,-0.045966243865082856,-1.0392241927400268,53.34000015258789,1.4197592494913722,53.31000137329102,-3.720001220703125,52.54999923706055,-0.045966243865082856
8040,2012-08-21,53.59000015258789,54.11000061035156,53.36000061035156,53.54999923706055,1879000.0,0.005440917817606694,-2.571444141689373,-0.8000305180437934,79.95737948928587,79.65689613983866,-0.5952874087506146,-1.8836697656097243,-4.625869906031198,-3.6275103604095023,22.41677937093483,0.8100013732910156,2.228614501075789,1.5260004043579087,-1.0836454131909932,4.135646221906811,0.22117749558346134,2.830823313132356,-1.3155792282714884,71.27071473884097,-2.4423140769473264,1.3048229087744496,8,-0.4699993133544922,-3.8299999237060547,-6.375,-5.524999618530273,-5.6899986267089915,1,-0.09628661751669976,4.677401095182428,53.29999923706055,-1.0392241927400268,53.34000015258789,1.4197592494913722,53.31000137329102,-0.09628661751669976
8041,2012-08-22,53.27000045776367,53.540000915527344,52.88000106811523,53.38999938964844,1565100.0,-0.0059712575837483906,2.142841572737793,-2.999904634751097,69.9284311574378,78.80603668372598,-0.24457055440036157,-1.2887177904039788,-4.213470845141373,-3.3594513516021323,23.543909622083103,0.7099990844726634,2.0167076863714115,0.9895006179809585,-1.216057077491449,3.195058313453366,-0.11327822975524526,2.092279465717162,-0.8854447522851601,47.16980679399917,-24.453076589699165,1.1027788477362022,8,-0.14999961853027344,-3.2749996185302734,-6.055000305175781,-5.295000076293945,-5.560001373291016,2,-0.10662662392277056,-2.571444141689373,53.59000015258789,4.677401095182428,53.29999923706055,-1.0392241927400268,53.34000015258789,-0.10662662392277056
8042,2012-08-23,53.06000137329102,53.45000076293945,52.9000015258789,53.02999877929688,1401200.0,-0.003942164119918656,-2.7931361071279706,-0.25002384207012746,62.307736699659046,75.66831681402103,-0.038634276878667606,-0.8547629947442843,-3.9048374706518203,-3.207133186861583,24.139549401872678,0.549999237060554,1.8598900514491277,0.609501457214364,-1.2411828808048782,2.460185795233606,-0.31584071179526063,1.5348436262239886,-0.5719189735201269,30.463725059241874,-37.91250999944439,0.9253421690096217,8,0.05999946594237571,-2.1950016021728587,-5.940000534057624,-5.720001220703132,-5.770000457763679,3,-0.10177160546771358,2.142841572737793,53.27000045776367,-2.571444141689373,53.59000015258789,4.677401095182428,53.29999923706055,-0.10177160546771358
8043,2012-08-24,53.36000061035156,53.65999984741211,53.0,53.06000137329102,1451000.0,0.005653962105088617,-2.1428415727377588,9.999109980927926,66.10172779115021,73.01844519510752,-0.33638337617396274,-1.0137802881125069,-4.096491933759722,-3.5521581451539674,24.54705576700204,0.6599998474121094,1.7279852555262423,0.7870006561279297,-0.9555220359911161,2.5295233482469754,-0.08426068993159674,1.6582620021874561,-0.7746031179458299,50.331196095372356,-16.554680814202094,0.8712613460595234,8,-0.23999977111816406,-2.4950008392333984,-6.100000381469727,-6.055000305175781,-5.810001373291016,4,-0.11675411302427441,-2.7931361071279706,53.06000137329102,2.142841572737793,53.27000045776367,-2.571444141689373,53.59000015258789,-0.11675411302427441
8044,2012-08-27,52.97999954223633,53.59000015258789,52.86999893188477,53.41999816894531,1795200.0,-0.007121459216054005,-1.1818223853423369,-1.466665818954042,52.659585800797544,70.15417311533147,0.053999105987763585,-0.516112213794159,-3.642565823867912,-3.2069161835657667,24.77880974321264,0.7200012207031179,1.5535517709900972,0.3154996871948228,-1.2999591741418826,1.9309585485315282,-0.4922297434735299,1.1232291178631755,-0.3031258627538449,8.871004956022846,-53.51273824221422,0.8077294306683525,8,0.22500038146972656,-2.114999771118164,-5.709999084472656,-5.674999237060547,-5.799999237060547,0,-0.11570406042054271,-2.1428415727377588,53.36000061035156,-2.7931361071279706,53.06000137329102,2.142841572737793,53.27000045776367,-0.11570406042054271
8045,2012-08-28,51.65999984741211,51.84000015258789,50.36999893188477,51.4000015258789,4090300.0,-0.02491505674272232,3.741947590891449,-0.590907120501477,37.37372958943044,65.79443074392454,1.4250996085560743,0.9095917837747578,-2.298239413946874,-1.9380071350583847,24.67050408036692,2.6100006103515554,1.2665607376558938,-1.0420000076293974,-2.5144655246052707,0.430465509346476,-1.778232766117334,-0.3057672491414607,2.450000762939453,39.20974336022546,-18.98767065294993,0.7362327584879365,8,0.5799999237060547,-0.7150001525878906,-4.3849992752075195,-4.354999542236328,-4.50999832153321,1,-0.09330235596324099,-1.1818223853423369,52.97999954223633,-2.1428415727377588,53.36000061035156,-2.7931361071279706,53.06000137329102,-0.09330235596324099
8046,2012-08-29,52.22999954223633,52.43999862670898,51.59000015258789,51.9000015258789,1787500.0,0.011033675890588901,1.2666741265570642,1.2692313335387342,42.27185674342472,62.236692447118315,0.8995295275166697,0.47831583118778553,-2.840978347429669,-2.5502341045438683,24.61139584676198,0.8499984741210866,0.9945327270684885,-0.5445003509521484,-1.734131507256933,0.6451308053526361,-1.1393159291045407,0.05031522720024384,1.8052010345458953,56.53495722670417,1.1729844158437785,0.5948155781523929,8,0.010000228881835938,-1.0599994659423828,-4.954998970031738,-4.924999237060547,-5.110000610351555,2,-0.08290250917685593,3.741947590891449,51.65999984741211,-1.1818223853423369,52.97999954223633,-2.1428415727377588,53.36000061035156,-0.08290250917685593
8047,2012-08-30,50.88999938964844,51.77000045776367,50.86999893188477,51.290000915527344,2155200.0,-0.0256557565447475,-3.0908933277848134,-1.212133122175058,33.23308037770673,57.80146877443405,2.078755574272421,1.8576394892329233,-1.4951739033187934,-1.2412020817436726,24.252286337101214,1.3600006103515554,0.8226111953961563,-1.8490005493164077,-3.2154396016438653,-0.48256149698895,-2.53222007548014,-1.1657810231526753,3.0718971542358346,15.805480640126712,-34.63371030496652,0.6832195261637298,8,1.3500003814697266,0.29000091552734375,-3.5524988174438477,-3.5849990844726562,-4.049999237060547,3,-0.06248772535498648,1.2666741265570642,52.22999954223633,3.741947590891449,51.65999984741211,-1.1818223853423369,52.97999954223633,-0.06248772535498648
8048,2012-08-31,51.31000137329102,51.68999862670898,50.72000122070313,51.38000106811523,1703600.0,0.008253133988600947,1.8116078240582216,0.17499856949394682,38.1159490798842,53.54994185875295,1.498052106725737,1.4497476404648282,-1.8614949696845784,-1.7082468384964713,23.880816889874506,0.9699974060058452,0.6623864877490035,-1.3894987106323171,-2.8742633565473383,0.0952659352827041,-2.1318810335898277,-0.6471163876748065,2.580057218353261,29.192611336991714,-18.57231209846788,0.7423823229575095,8,0.9299983978271413,-0.13000106811524148,-3.582500457763679,-3.9650001525878977,-4.840000152587891,4,-0.07834730754570307,-3.0908933277848134,50.88999938964844,1.2666741265570642,52.22999954223633,3.741947590891449,51.65999984741211,-0.07834730754570307
8049,2012-09-04,52.11999893188477,52.34000015258789,50.93000030517578,51.27000045776367,2112500.0,0.015786348409949413,1.1860447235972866,-12.142888283381314,48.79431204227015,50.08737880908454,0.5621891414015749,0.6817943308345775,-2.6095493519916104,-2.5695172307678433,23.20312711302797,1.4099998474121094,0.485251382514015,-0.5840011596679631,-2.0607460396266646,0.8927437202907385,-1.3223735996473138,0.1543712803113877,1.6996584665643226,84.5410752656473,31.04208031514419,0.7383724399793516,9,-0.10499954223633523,0.12000083923339133,-3.989999771118171,-4.504999160766609,-6.569999694824226,1,-0.08768226762239051,1.8116078240582216,51.31000137329102,-3.0908933277848134,50.88999938964844,1.2666741265570642,52.22999954223633,-0.08768226762239051
8050,2012-09-05,51.15999984741211,52.20000076293945,51.06999969482422,51.41999816894531,1948900.0,-0.018419015812476847,-4.136384522684515,-0.3058809273770069,41.03226200226814,46.876693347399026,1.2753612086343935,1.5960338155888252,-1.5513849933488473,-1.6507670663412028,22.140801948632397,1.1300010681152344,0.2817402179247779,-1.4630002975463867,-3.092053911649245,0.1660533165564715,-2.277527104597816,-0.6484734904949576,2.5906643817057002,25.581354086500408,-29.111265391165542,0.8145268070514301,9,0.8549995422363281,1.0799999237060547,-2.7724990844726562,-3.404998779296875,-6.259998321533203,2,-0.07779514374720342,1.1860447235972866,52.11999893188477,1.8116078240582216,51.31000137329102,-3.0908933277848134,50.88999938964844,-0.07779514374720342
8051,2012-09-06,52.41999816894531,52.4900016784668,51.52000045776367,51.599998474121094,1600300.0,0.02462858337160334,1.0208217436223477,-3.1538653403172088,44.606038691683025,44.90983801317946,-0.13174407368916263,0.3135177971191254,-2.709447889482746,-2.944467545764631,20.941876839205563,1.3300018310546875,0.08460757776588679,-0.1785018920898409,-1.8041166169191882,1.4471128327395064,-0.9913092545045146,0.6343054703248328,1.2630527542278358,96.045000484919,43.45668308253169,0.8128073624146721,9,-0.404998779296875,-0.17999839782714844,-3.5974979400634766,-4.664997100830078,-7.269996643066413,3,-0.10053408674455977,-4.136384522684515,51.15999984741211,1.1860447235972866,52.11999893188477,1.8116078240582216,51.31000137329102,-0.10053408674455977
8052,2012-09-07,51.849998474121094,52.13999938964844,50.79999923706055,51.31000137329102,2286800.0,-0.010873706881620926,1.392859697344355,0.6585332948761997,41.52444727014705,42.179029066401334,0.27777790532333313,0.8308155257415066,-2.062989225766941,-2.424600387008347,19.774252236070943,1.6199989318847656,-0.19069535436256047,-0.6880014419555636,-2.331266879918303,0.9552639960071758,-1.5096341609369333,0.13363127702580613,1.7667914092262862,63.84163622452813,14.064735728966994,0.8216327189813699,9,0.13000106811523438,0.3900012969970703,-3.027498245239258,-4.094997406005859,-6.090000152587891,4,-0.0912246804519602,1.0208217436223477,52.41999816894531,-4.136384522684515,51.15999984741211,1.1860447235972866,52.11999893188477,-0.0912246804519602
8053,2012-09-10,52.16999816894531,52.77000045776367,51.58000183105469,51.81000137329102,1932300.0,0.006171643283344297,-1.902450257493359,0.6666643119026214,43.77066382912504,41.19137106954883,-0.2556608713897788,0.4595566722901623,-2.281569957432964,-2.7935404962903903,18.348952109579145,1.1899986267089844,-0.3812754059380765,-0.3205017089843736,-1.9477760547038585,1.3067726367351113,-1.134138881844116,0.4931354638753689,1.3818558953728157,69.54304989698387,22.247711433972356,0.8136371728597417,9,-0.5999984741210938,0.07000160217285156,-2.902498245239258,-3.9699974060058594,-5.85999679565429,0,-0.10216596134615463,1.392859697344355,51.849998474121094,1.0208217436223477,52.41999816894531,-4.136384522684515,51.15999984741211,-0.10216596134615463
8054,2012-09-11,51.83000183105469,52.56999969482422,51.68000030517578,52.08000183105469,2176900.0,-0.00651708548636698,-2.2363434595644334,-0.6944506257218986,40.35087719298245,41.52216524772127,-0.10722227267665829,0.7497851753188769,-1.898430766139498,-2.5030423860278646,17.192506631555585,0.8899993896484375,-0.5342987065350684,-0.6044981002807646,-2.242243679028036,1.0332474784665067,-1.4233708896544002,0.21437468909287105,1.6582151306147708,52.28436323641039,7.690378467065635,0.8188727893736371,9,-0.08500099182128906,0.40999794006347656,-2.4925012588500977,-3.6000003814697266,-6.100002288818359,1,-0.10341501873418868,-1.902450257493359,52.16999816894531,1.392859697344355,51.849998474121094,1.0208217436223477,52.41999816894531,-0.10341501873418868
8055,2012-09-12,51.4900016784668,52.68000030517578,51.43999862670898,52.18999862670898,1814300.0,-0.006559910101800792,-2.0999923706345354,2.7999877929687216,40.26257995637719,41.29891227138266,0.23035164196639357,1.082266771863658,-1.5086777277151242,-2.2032044052067974,16.21061876130972,1.240001678466804,-0.7572700140676076,-0.9044982910156278,-2.5953216534164696,0.7863250713852139,-1.7499099722160523,-0.05908660981520342,1.9358509226069671,35.02548293650179,-8.860872189623493,0.845411681200422,9,0.25499916076660156,0.7499980926513672,-1.960000991821289,-3.1800003051757812,-4.920001983642578,2,-0.11536224990822574,-2.2363434595644334,51.83000183105469,-1.902450257493359,52.16999816894531,1.392859697344355,51.849998474121094,-0.11536224990822574
8056,2012-09-13,51.47999954223633,51.63999938964844,50.7400016784668,51.47999954223633,2710700.0,-0.00019425395036742898,4.624991059294757,-0.0,41.163295593126,42.18004729531814,0.13720699626479416,1.0624704890374872,-1.4483354597180096,-2.2220146201225504,15.38193425647776,0.8999977111816406,-0.8992530569844064,-0.8610004425048814,-2.598184088547022,0.8761832035372592,-1.7295922655259517,0.007591380516188906,1.8847359854536592,36.45311865782709,-8.753912209510652,0.8685918230210717,9,0.2650012969970703,0.7600002288818359,-1.619999885559082,-2.844999313354492,-5.899997711181641,3,-0.127816590420886,-2.0999923706345354,51.4900016784668,-2.2363434595644334,51.83000183105469,-1.902450257493359,52.16999816894531,-0.127816590420886
8057,2012-09-14,52.47999954223633,52.9900016784668,51.47999954223633,51.72999954223633,1771900.0,0.019425019597748117,-1.41600341796875,100.0,45.435677012125126,42.99335039890046,-0.685634586996791,-0.0030561017460755124,-2.380179273658783,-3.2411530968648705,13.925387251122878,1.5100021362304688,-0.8334373986773613,0.18049964904785298,-1.497876469601998,1.858875767697704,-0.6586884102770725,1.0196877083727784,0.8248412535375564,77.33323838975694,31.42050413296154,0.8391880593249247,9,-0.6149978637695312,-0.23999977111816406,-2.619999885559082,-3.844999313354492,-5.540000915527351,4,-0.13967221951780295,4.624991059294757,51.47999954223633,-2.0999923706345354,51.4900016784668,-2.2363434595644334,51.83000183105469,-0.13967221951780295
8058,2012-09-17,51.849998474121094,52.209999084472656,51.4000015258789,51.86000061035156,1864600.0,-0.012004593628248905,1.2816862058220078,-0.013336181640625,44.287150790151834,42.49255470422065,0.03243088644372705,0.5371334129770844,-1.5996056190828867,-2.659216647186227,12.267727192605854,1.079998016357429,-0.8510475912587268,-0.37500133514404155,-1.9899903926399034,1.2399877223518203,-1.1824958638919725,0.4324931936038894,1.3961454843750118,49.33319091796875,-1.212814115282633,0.8074945287479321,9,0.015003204345703125,0.3900012969970703,-1.3574981689453125,-3.1399974822998047,-5.25,0,-0.11745420119206906,-1.41600341796875,52.47999954223633,4.624991059294757,51.47999954223633,-2.0999923706345354,51.4900016784668,-0.11745420119206906
8059,2012-09-18,50.849998474121094,51.86000061035156,50.75,51.86000061035156,2325100.0,-0.01928640365339862,1.1980163616174282,100.97864225781846,45.76801608152694,43.01874960191607,0.9312690874627592,1.416815283046617,-0.44336387544998956,-1.7440814299615255,11.148895535846364,1.1100006103515625,-0.7028698009511132,-1.2525012969970675,-2.8955908502579675,0.39058825626383253,-2.074046073627514,-0.430956520366621,2.3386225838427848,4.888746473524305,-45.14592972181215,0.82154477663045,9,1.0150032043457031,1.3900012969970703,-0.3574981689453125,-2.1399974822998047,-3.7199974060058665,1,-0.0892821482215107,1.2816862058220078,51.849998474121094,-1.41600341796875,52.47999954223633,4.624991059294757,51.47999954223633,-0.0892821482215107
8060,2012-09-19,48.43000030517578,49.349998474121094,48.27999877929688,49.18999862670898,6282400.0,-0.04759091920478453,-1.0188647331694831,0.7524719941382131,33.36251700664367,41.769469414689475,3.266834863505899,3.615802407560622,2.1121676544625814,0.62114557540189,10.104942472375383,2.5699996948242116,-0.6780644867659689,-3.41449947357178,-5.603808213376368,-1.2251907337671923,-4.509153843474074,-2.3198451036694863,4.702248310266512,3.184743812054452,-44.12633413174055,1.094654369902293,9,2.2049999237060547,2.7649993896484375,2.0625,0.2800006866455078,-1.2900009155273438,2,-0.05575058323199933,1.1980163616174282,50.849998474121094,1.2816862058220078,51.849998474121094,-1.41600341796875,52.47999954223633,-0.05575058323199933
8061,2012-09-20,47.59000015258789,48.18999862670898,47.38999938964844,48.18999862670898,3402400.0,-0.017344624144016718,1.6666709052300028,0.78947342003423,34.8901055714521,41.0323203370567,3.7432962944807144,4.2250746360445675,3.079122825696466,1.40348869818812,9.714343537677305,1.0400009155273438,-0.8369002755586266,-3.9704996109008803,-6.769848795082844,-1.171150426718917,-5.370174202991862,-2.5708250188098987,5.348158469408588,3.571440735636819,-45.753417676166606,1.399674592090982,9,2.6000003814697266,3.1599998474121094,2.9025001525878906,1.1200008392333984,-0.9599990844726634,3,-0.021433083725430624,-1.0188647331694831,48.43000030517578,1.1980163616174282,50.849998474121094,1.2816862058220078,51.849998474121094,-0.021433083725430624
8062,2012-09-21,47.65999984741211,47.93999862670898,47.40999984741211,47.41999816894531,2592600.0,0.0014708908300016255,-3.0769400061621885,-0.40000381470697166,32.73413308503494,39.80603914326892,3.3709307105962694,3.9313394120011225,3.1369301198141315,1.2740569823102703,9.302636151193106,0.5299987792968679,-0.8606459653289633,-3.630499839782715,-6.833461758635387,-0.4275379209300425,-5.2319807992090475,-2.0290188803563822,4.945269220643489,5.601669602875744,-44.35842567279606,1.6014809594263353,9,2.530000686645508,3.0900001525878906,3.1625003814697266,1.0500011444091797,-1.1100006103515625,4,-0.04364242599699386,1.6666709052300028,47.59000015258789,-1.0188647331694831,48.43000030517578,1.1980163616174282,50.849998474121094,-0.04364242599699386
8063,2012-09-24,47.13000106811523,47.61000061035156,46.88999938964844,47.52999877929688,1987500.0,-0.01112041084753923,1.5714266251592293,-1.666645474052352,25.753152966123636,38.18406978472905,3.4764030814319042,4.18525125171368,3.7883109413614235,1.7468462858640166,8.800759383336962,0.7700004577636719,-1.0395604149748507,-3.848998641967782,-7.397648614423616,-0.3003486695119477,-5.623323628195699,-2.074673655739865,5.162351819235944,4.829006428952865,-39.07320494853694,1.7743249862279176,9,2.80999946594239,3.3699989318847727,3.814999580383308,1.8999996185302805,1.5900001525879048,0,-0.004031454213880625,-3.0769400061621885,47.65999984741211,1.6666709052300028,47.59000015258789,-1.0188647331694831,48.43000030517578,-0.004031454213880625
8064,2012-09-25,46.849998474121094,47.790000915527344,46.65999984741211,47.5,2951300.0,-0.005941069120483533,-1.1941794317205416,1.6250131130968266,27.57542762532435,36.77438619238984,3.325405301596355,4.1976798828646835,4.1928130738631495,1.9840362500833066,8.472419613908027,1.1300010681152344,-1.1692997097399385,-3.8225011825561523,-7.688198074908982,0.043195709796677306,-5.755349628732567,-1.8896527363797375,5.010166133413861,7.0631495801703705,-37.53901128874167,1.9328484461764148,9,2.9750022888183594,3.535001754760742,4.2275028228759695,2.3600025177001953,1.0500030517578054,1,-0.0053361794694207765,1.5714266251592293,47.13000106811523,-3.0769400061621885,47.65999984741211,1.6666709052300028,47.59000015258789,-0.0053361794694207765
8065,2012-09-26,46.84000015258789,46.97999954223633,46.41999816894531,46.959999084472656,3244900.0,-0.00021341135237662456,6.0000238418806475,0.18461330798032793,16.626793330482954,34.04810816320729,2.912740691969425,4.0349342530663606,4.315899347407758,1.9660576079715923,9.26932551527794,0.5600013732910156,-1.3710293891998475,-3.5914995193481474,-7.7850643932719095,0.6020653545756147,-5.688281956310028,-1.4947170823862663,4.500147978934777,23.728919492667043,-13.77262068260102,2.096782436961882,9,2.864999771118164,3.424999237060547,4.237501144409173,2.3700008392333984,1.3899993896484375,2,0.006191309021832181,-1.1941794317205416,46.849998474121094,1.5714266251592293,47.13000106811523,-3.0769400061621885,47.65999984741211,0.006191309021832181
8066,2012-09-27,47.9000015258789,47.97999954223633,46.61999893188477,47.06000137329102,3198300.0,0.022630259817205456,1.7200115967239114,-7.000063578853555,27.68362921308595,32.07565840775849,1.4432895933739545,2.776247311892199,3.2972372249049684,0.8860348460382212,10.283699452284427,1.3600006103515554,-1.5088752918894173,-2.3149982452392663,-6.564329390379335,1.9343328999008023,-4.439663817809297,-0.1903326726692356,2.849728610134484,94.87192654268866,58.194684807727675,2.1246655725700343,9,1.4149971008300852,2.139997482299812,3.539999008178718,1.539999008178718,1.0,3,-0.015866432401256958,6.0000238418806475,46.84000015258789,-1.1941794317205416,46.849998474121094,1.5714266251592293,47.13000106811523,-0.015866432401256958
8067,2012-09-28,47.709999084472656,48.099998474121094,47.040000915527344,47.58000183105469,3175700.0,-0.003966647919699806,1.3296751205198072,0.15475860690914472,24.42661433416039,29.868932134870548,0.9895758525279277,2.8625619591589953,3.506591148102274,1.0519933358266513,10.762698515937021,1.05999755859375,-1.6477182924110707,-2.3460006713867188,-6.724985316209157,2.0329839734357193,-4.535492993797938,-0.1565083489754997,2.520163215492559,76.78575483308433,42.437241564252396,2.189492322411219,9,1.4300003051757812,2.3299999237060547,3.847501754760742,1.730001449584961,-0.7900009155273438,4,-0.02263672263848182,1.7200115967239114,47.9000015258789,6.0000238418806475,46.84000015258789,-1.1941794317205416,46.849998474121094,-0.02263672263848182
8068,2012-10-01,47.290000915527344,48.93999862670898,47.209999084472656,48.0,3307800.0,-0.008803147704985026,-2.9769978865766764,-5.461646810258818,24.204549198306935,27.472991370068325,0.7763572360956559,3.1262335557072447,3.9453278851527003,1.4431854998664875,10.894652081717352,1.729999542236321,-1.8335433935945389,-2.5649988174438505,-7.06888872243259,1.9388910875448886,-4.81694376993822,-0.31305386494948095,2.482941688715485,34.523912243813704,2.3431975025019653,2.251944952494368,10,0.5949974060058594,2.749998092651367,4.7024993896484375,2.1499996185302734,-1.6300010681152344,0,-0.015648163758521405,1.3296751205198072,47.709999084472656,1.7200115967239114,47.9000015258789,6.0000238418806475,46.84000015258789,-0.015648163758521405
8069,2012-10-02,47.54999923706055,47.56999969482422,46.86000061035156,47.33000183105469,1993300.0,0.005497955519130349,4.461566676937072,-0.30985590096818216,27.408246044439423,26.811405707601185,-0.0010878431049334836,2.641751779320849,3.7393912796165267,1.1560796017030839,11.683335875165529,0.7099990844726562,-2.1660503531935262,-2.076500511169435,-6.560211999299909,2.4072109769610393,-4.318356255234676,0.16535523289580567,1.8205900349465765,44.841304081271325,12.482572712191448,2.241855744065237,10,0.12999916076660156,2.4549999237060547,4.442501068115234,1.8900012969970703,-1.30999755859375,1,0.024605720345221016,-2.9769978865766764,47.290000915527344,1.3296751205198072,47.709999084472656,1.7200115967239114,47.9000015258789,0.024605720345221016
8070,2012-10-03,47.18000030517578,47.77000045776367,47.099998474121094,47.63000106811523,1892600.0,-0.007781260522006228,-1.1967118798816827,-2.0454821314004983,26.321584931438323,25.85934785871077,0.19327695285787172,2.844109936049101,4.164458107231582,1.4960652347764167,12.452380932822116,0.6700019836425781,-2.485977290550963,-2.247499465942383,-6.797436273360844,2.302437341476079,-4.522467869651614,0.027468937766848,1.8365180344639214,24.13799340320353,-7.384629734043624,2.274968403709231,10,0.4999980926513672,2.5249996185302734,4.854999542236328,2.260000228881836,0.4199981689453125,2,0.01526072946260948,4.461566676937072,47.54999923706055,-2.9769978865766764,47.290000915527344,1.3296751205198072,47.709999084472656,0.01526072946260948
8071,2012-10-04,47.1500015258789,47.66999816894531,47.06000137329102,47.38999938964844,1670100.0,-0.0006358367762365758,-1.9047593097185023,0.5333276819395826,17.139333401380085,24.126592338304672,0.17243127417746962,2.591940530465642,4.2232317158980806,1.4963699181405161,13.49972831462522,0.6099967956542898,-2.7893110746351866,-2.013998413085943,-6.443028291056855,2.4150314648849687,-4.228513352071396,0.2005165258995092,1.5549343932774775,13.942365004520493,-11.29867558344597,2.214514938985456,10,0.5299968719482493,2.5549983978271555,4.442498207092292,2.289999008178718,-1.0800018310546804,3,0.022905577548383738,-1.1967118798816827,47.18000030517578,4.461566676937072,47.54999923706055,-2.9769978865766764,47.290000915527344,0.022905577548383738
8072,2012-10-05,47.11999893188477,48.02000045776367,47.06000137329102,47.40999984741211,1245900.0,-0.0006363222274268221,-3.68296767710614,1.2083479034872346,18.508651135952036,23.321647690507824,0.1316206348868434,2.3709754385779505,4.259042438601611,1.5016313252567528,13.914534414366353,0.9599990844726491,-2.7476799815236603,-1.8075010299682575,-6.13664727100668,2.5216452110701653,-3.9720741504874653,0.35707209055095035,1.3107444572462796,12.49993122534467,-9.293181164555397,2.1645731205192114,10,0.5599994659423757,2.585000991821282,4.585000991821282,2.3200016021728445,-1.9899978637695455,4,0.03777594724836986,-1.9047593097185023,47.1500015258789,-1.1967118798816827,47.18000030517578,4.461566676937072,47.54999923706055,0.03777594724836986
8073,2012-10-08,46.84000015258789,46.97000122070313,46.47999954223633,46.86999893188477,1336800.0,-0.005942249270880495,3.2608219723353544,0.10344373997003571,20.47128104780053,22.532298070782957,0.40918711616535575,2.351766555533075,4.501418085987424,1.7954064277944326,15.059204886948708,0.6399993896484446,-2.684025159441184,-1.8209999084472628,-5.961825556485124,2.3198257395905983,-3.8914127324661933,0.24941291557166778,1.3494538101208704,23.376649112464147,-0.5318356494242877,2.0704128240189292,10,0.8399982452392578,2.864999771118164,4.869999885559082,2.6000003814697266,-2.8699989318847585,0,0.0017078995750814396,-3.68296767710614,47.11999893188477,-1.9047593097185023,47.1500015258789,-1.1967118798816827,47.18000030517578,0.0017078995750814396
8074,2012-10-09,46.47000122070313,47.06000137329102,46.20000076293945,46.81999969482422,2200900.0,-0.00789920859691362,1.072286055703631,11.66709053916282,29.324894854341252,23.943198240100546,0.8041833280176434,2.4238928089318676,4.820981603393925,2.191061419469328,16.33555017064905,0.8600006103515696,-2.614062469189946,-1.9229988098144446,-5.8904187416349245,2.0444211220060353,-3.906708775724681,0.06071115609579181,1.5499992370605398,14.835192474565579,-11.211609894641503,1.9837099659102397,10,1.0999984741210866,3.124999999999993,5.2399988174438406,2.969999313354485,-2.1399993896484446,1,-0.017430629481674176,3.2608219723353544,46.84000015258789,-3.68296767710614,47.11999893188477,-1.9047593097185023,47.1500015258789,-0.017430629481674176
8075,2012-10-10,45.54999923706055,46.43999862670898,45.43999862670898,46.38000106811523,2455500.0,-0.019797761124927815,1.1052699208146928,2.371444141689401,28.838163436836624,24.07147982051729,1.700813956756491,3.0314939226107356,5.686554955312786,3.1424878276389308,17.647009832759693,1.0300025939941548,-2.442957648980091,-2.5460006713867216,-6.425611400697832,1.333610057924389,-4.485806036042277,-0.6061953067311663,2.215201263427737,4.263586522595675,-23.608915103114406,1.9398053646555562,10,1.6399993896484304,3.6650009155273438,6.577500343322754,3.8900012969970703,-1.2999992370605469,2,0.015148242655618871,1.072286055703631,46.47000122070313,3.2608219723353544,46.84000015258789,-3.68296767710614,47.11999893188477,0.015148242655618871
8076,2012-10-11,44.900001525878906,45.75,44.88000106811523,45.61999893188477,2813000.0,-0.014269982921378155,-1.2894759297090042,0.867464840518446,24.44444915394918,24.073461467160488,2.1015051294843445,3.3342057058428978,6.277639768274696,3.8102303198942025,18.560046293539212,0.8699989318847727,-2.3059178794412603,-2.8669984817504854,-6.653183498146575,0.9191865346456041,-4.76009098994853,-0.9739059735524407,2.493166674804691,0.636957377431791,-28.811210552431255,1.8930925081980454,10,2.009998321533196,4.034999847412109,7.2274980545043945,4.539999008178711,-0.5699996948242188,3,0.060133560278077036,1.1052699208146928,45.54999923706055,1.072286055703631,46.47000122070313,3.2608219723353544,46.84000015258789,0.060133560278077036
8077,2012-10-12,45.1500015258789,45.77000045776367,44.70000076293945,44.900001525878906,2205000.0,0.0055679285412919555,-2.2922990246135426,-0.34722347318839636,30.664062936557443,24.791185215854984,1.6206048340065493,2.6423804797986037,5.943982150094222,3.582802429220429,20.04858439342953,1.0699996948242188,-2.0795330542199295,-2.2504985809326215,-5.496291275989634,0.9952941141243912,-3.873394928461124,-0.6276022334041187,1.7907965909423922,19.067824006723853,-12.937058310005305,1.6228963475285054,10,1.2099990844726634,3.694999694824226,6.977498054504402,4.289999008178718,-1.0200004577636719,4,0.020376481458544315,-1.2894759297090042,44.900001525878906,1.1052699208146928,45.54999923706055,1.072286055703631,46.47000122070313,0.020376481458544315
8078,2012-10-15,45.7599983215332,45.959999084472656,45.16999816894531,45.38000106811523,2523800.0,0.013510449059557006,1.025646543291991,1.5199890136719467,39.99998600109328,26.19026743326097,0.8613317138458356,1.6366550693410744,5.239572152908437,3.000750691521226,21.61305822356695,0.8099975585937571,-2.019327673082742,-1.3360017776489244,-3.893997038559384,1.2219934832615351,-2.614999408104154,-0.05700414719369462,0.7326403245117206,44.915139171758184,9.352314216518103,1.2789976304552282,10,0.6000022888183594,3.085002899169922,6.350001335144043,3.680002212524414,-0.5900001525878906,0,-0.013767423001008305,-2.2922990246135426,45.1500015258789,-1.2894759297090042,44.900001525878906,1.1052699208146928,45.54999923706055,-0.013767423001008305
8079,2012-10-16,46.31000137329102,46.59000015258789,45.52999877929688,45.88000106811523,2363100.0,0.01201929790060774,1.141421536517121,1.1315879294075293,45.57596854497592,28.329643390320705,0.13067977304098122,0.768488338724957,4.601857032081476,2.484729383739939,23.032575928177497,1.0600013732910085,-1.9052935193714688,-0.5589988708495994,-2.427044590439614,1.3090468487404152,-1.4930217306446067,0.3750239889454079,-1.6100006103515696,85.185244988415,46.13749538034662,0.934022859795008,10,0.04999923706053977,2.5349998474121023,5.594998359680169,3.1299991607665945,-1.19000244140625,1,-0.05052904519967194,1.025646543291991,45.7599983215332,-2.2922990246135426,45.1500015258789,-1.2894759297090042,44.900001525878906,-0.05052904519967194
8080,2012-10-17,45.72999954223633,47.11999893188477,45.599998474121094,46.02000045776367,3419900.0,-0.012524331977005865,-4.527243723123899,-0.674420255140944,30.308505946706475,29.79288478424586,0.5401737714334232,1.1972237831249615,5.0614202484354465,3.089138737255155,22.70305504083219,1.520000457763679,-1.771176657554534,-1.0040006637573242,-2.7852879896254024,0.7772866621107539,-1.8946443266913633,-0.11335700082328515,-0.9921987915039097,42.56196523263353,10.138731499032254,0.8906436629340405,10,0.6300010681152344,3.115001678466797,6.262500762939453,3.710000991821289,-0.9899978637695312,2,-0.03061442652953883,1.141421536517121,46.31000137329102,1.025646543291991,45.7599983215332,-2.2922990246135426,45.1500015258789,-0.03061442652953883
8081,2012-10-18,46.56999969482422,46.63000106811523,45.56000137329102,45.88000106811523,3292500.0,0.01836868928485469,1.6419700758699727,-2.379298097919048,40.74675224144574,32.263784907078495,-0.43667255475060784,0.29185313627566956,4.104068208800747,2.2676611463341487,21.907191266914094,1.0699996948242045,-1.6759682314930515,-0.11300048828125142,-1.8489253450450533,1.6229243684825505,-0.9809629166631524,0.7549619401006495,-1.7369110168457027,77.27274160293047,48.37657374743061,0.8679624283819001,10,-0.6599998474121094,2.2750015258789062,5.4225006103515625,2.8700008392333984,-1.0400009155273366,3,-0.04981747283717641,-4.527243723123899,45.72999954223633,1.141421536517121,46.31000137329102,1.025646543291991,45.7599983215332,-0.04981747283717641
8082,2012-10-19,45.58000183105469,46.63999938964844,45.41999816894531,46.58000183105469,2255900.0,-0.021258275075306865,1.17858310626703,-1.4492782467837466,37.295689672763416,34.13316364318548,0.3485586005719341,1.1784528566692813,4.957955044800173,3.2845042295270304,21.10790449909799,1.220001220703125,-1.557935586963822,-0.9989984512329073,-2.7376957371787753,0.7396988347129607,-1.8683470942058449,-0.12964980825996975,-0.6554367429199246,21.02582059974835,-6.8627662031786585,0.8693486429729341,10,0.3299980163574219,3.2649993896484375,6.412498474121094,3.8599987030029297,-0.01000213623046875,4,-0.027424307805717252,1.6419700758699727,46.56999969482422,-4.527243723123899,45.72999954223633,1.141421536517121,46.31000137329102,-0.027424307805717252
8083,2012-10-22,46.93999862670898,47.0099983215332,45.72000122070313,45.77000045776367,2574000.0,0.029837576591049908,-1.031496867134055,-1.1699981689453054,46.10471863298293,35.997588507479,-1.112782679296096,-0.2071278452120353,3.472909991863574,1.9617688973618144,19.865491305391455,1.4299964904785156,-1.3408816569057649,0.37049846649168927,-1.3575662916786584,2.098563224662037,-0.49353391259348456,1.234530845576863,-1.9276161848242168,89.41175150624296,61.03752780672694,0.8640323790851727,10,-1.029998779296868,1.5150012969970774,5.112502098083503,2.50000190734864,-1.4699974060058452,0,-0.059863605470896974,1.17858310626703,45.58000183105469,1.6419700758699727,46.56999969482422,-4.527243723123899,45.72999954223633,-0.059863605470896974
8084,2012-10-23,46.599998474121094,46.88000106811523,45.81000137329102,46.27999877929688,2808400.0,-0.007243292768108867,1.431803995006249,0.2735044407058135,46.28203736253632,37.93579672144563,-0.8408249155157392,0.1192991505172003,3.6868132190711265,2.3577100010614345,18.44096210658729,1.1299972534179545,-1.1645620334675044,0.042998313903808594,-1.6801330421235505,1.7661296699311677,-0.8185673641098674,0.9045639919174846,-1.5033113726363325,69.41175150624346,38.8285908245016,0.8615656780136788,10,-0.6899986267089844,1.680002212524414,5.452502250671387,2.8400020599365234,-1.2099990844726562,1,-0.03068670283261743,-1.031496867134055,46.93999862670898,1.17858310626703,45.58000183105469,1.6419700758699727,46.56999969482422,-0.03068670283261743
8085,2012-10-24,47.13000106811523,47.34000015258789,46.58000183105469,46.75,2775300.0,0.011373446595464243,-1.111114054560964,1.1875044703526256,49.87951530360168,40.76191518251812,-1.2551244465154454,-0.40882395180856435,3.0555495537096675,1.885861175170369,16.64836131881231,0.7599983215332031,-0.9968612730657753,0.5585008621215763,-1.17947430282193,2.296476027065083,-0.3104867203501769,1.4274884445933296,-1.9523814934144639,89.06255898370175,54.045679204729566,0.8689875824717535,10,-1.1100006103515554,-0.10500144958495383,4.922499656677253,2.30999946594239,0.05999755859375,2,-0.04264803926750338,1.431803995006249,46.599998474121094,-1.031496867134055,46.93999862670898,1.17858310626703,45.58000183105469,-0.04264803926750338
8086,2012-10-25,47.13999938964844,47.47999954223633,46.22000122070313,47.290000915527344,4546500.0,0.00021214346078113344,3.7547215984337843,-0.39473974802992257,50.12077578458184,42.92377216563195,-1.0213722952864757,-0.5045475007814275,2.9339367528706575,1.9295556673133376,15.853983822535438,1.259998321533196,-0.9253476142071762,0.60649929046631,-1.0399990259832066,2.2529976069158266,-0.21674986775844474,1.4297484486910648,-1.8326369802744438,83.49514922678361,43.74509754873606,0.8232491582247569,10,-0.8150005340576172,-0.31999969482421875,3.77500057220459,2.3000011444091797,-0.7399978637695384,3,-0.050912128601101725,-1.111114054560964,47.13000106811523,1.431803995006249,46.599998474121094,-1.031496867134055,46.93999862670898,-0.050912128601101725
8087,2012-10-26,46.63000106811523,48.29999923706055,46.20000076293945,46.83000183105469,4279000.0,-0.010818802039382347,-2.9622561385956896,1.3333248563145788,48.76616204449971,43.89779172601044,-0.3121881904711472,-0.08391060853643495,3.2995922323646454,2.4659175741873156,15.010151574907592,2.0999984741210938,-0.786255982145704,0.15050086975097088,-1.4016716072825233,1.702673346784465,-0.6255853687657762,0.926587108267718,-1.1488276881122488,35.271339033697544,-6.279270901747665,0.7760862385167476,10,0.22999763488770242,0.18999862670899148,3.8399991989135813,2.80999946594239,0.329998016357429,4,-0.02359001208710043,3.7547215984337843,47.13999938964844,-1.111114054560964,47.13000106811523,1.431803995006249,46.599998474121094,-0.02359001208710043
8088,2012-10-31,46.54999923706055,47.0,45.88000106811523,46.709999084472656,2608900.0,-0.0017156729406421212,2.0270172743534554,0.7999961853172578,50.48660609247252,44.44341812017673,-0.12107196649078134,-0.06555122671937852,3.230378458116263,2.581506052345972,14.810838716305616,1.1199989318847727,-0.5412377851033838,0.1074991226196289,-1.3978992838471243,1.612897529086382,-0.6452000806137477,0.8601983258530055,-0.7869432713518094,29.718815206100867,-14.582759881086655,0.7526992032333778,10,0.3099994659423828,0.2700004577636719,3.9200010299682617,2.9000015258789062,0.6399993896484304,2,-0.02105262209018699,-2.9622561385956896,46.63000106811523,3.7547215984337843,47.13999938964844,-1.111114054560964,47.13000106811523,-0.02105262209018699
8089,2012-11-01,48.72000122070313,48.790000915527344,46.68000030517578,46.91999816894531,2340900.0,0.04661658473057395,1.1752556237218814,-11.250029802350854,66.7370794718073,48.49103740074349,-2.138109558949637,-2.2592376090472825,0.9345895256303649,0.4378760662621701,14.84072940255591,2.240001678466797,-0.2894000569481108,2.219001007080088,0.46241475613760485,3.9755872580225713,1.340707881608843,3.0972941325513332,-2.840000152587905,97.59451207922011,46.23613522539536,0.878293125471243,11,-1.615001678466804,-1.9000015258789134,1.4999990463256765,0.729999542236321,-1.3000030517578196,3,-0.06670771589839253,2.0270172743534554,46.54999923706055,-2.9622561385956896,46.63000106811523,3.7547215984337843,47.13999938964844,-0.06670771589839253
8090,2012-11-02,47.9000015258789,48.709999084472656,47.52999877929688,48.61000061035156,2824400.0,-0.016830863593570333,1.5934185705302715,-0.39444326707074373,65.5601669602875,51.248083480614795,-1.0928490043038792,-1.457245242765076,1.6073313224846828,1.2851760671526193,15.050622136075592,1.19000244140625,-0.13881388926080263,1.3630012512206946,-0.47958394242350977,3.205586444864899,0.44170865439859597,2.2842938480427932,-2.020000457763672,69.41582693071521,11.160631971611792,0.9212925968221015,11,-0.795001983642571,-1.0800018310546804,2.2049989700317454,1.5949993133544993,-0.48000335693358664,4,-0.052400878001525375,1.1752556237218814,48.72000122070313,2.0270172743534554,46.54999923706055,-2.9622561385956896,46.63000106811523,-0.052400878001525375
8091,2012-11-05,48.22999954223633,48.47999954223633,47.47999954223633,47.709999084472656,1909500.0,0.00688931118674696,-1.0408172798081752,-0.732395955341113,65.84361542346878,54.42007523069317,-1.2992423433837672,-1.7941721072445205,1.1411899999967687,0.974136121606648,15.22511160834325,1.0,-0.04376302406284793,1.6389993667602525,-0.3376526208443025,3.6156513543648074,0.650673372957975,2.62732536056253,-2.000798492431649,80.75596554449895,16.81911411953594,0.9883259938022788,11,-0.9749984741210938,-1.4099998474121094,1.755000114440918,1.2650012969970703,-1.1499977111816406,0,-0.0215633615052514,1.5934185705302715,47.9000015258789,1.1752556237218814,48.72000122070313,2.0270172743534554,46.54999923706055,-0.0215633615052514
8092,2012-11-06,48.9000015258789,48.9000015258789,48.18999862670898,48.47999954223633,2942200.0,0.013891809869411853,2.380950218435914,0.8076954113633726,66.0531818584279,56.6365711446315,-1.6190354182480817,-2.449574266219223,0.34679314567799935,0.3305338512273508,15.848006791404885,0.7100028991699219,0.22920562097253594,2.220001220703118,-0.0020037639247902916,4.442006205331026,1.1089987283891674,3.3310037130170684,-2.363504492187502,100.0,32.26669271625906,1.1110024923139539,11,-1.5450000762939382,-2.0800018310546804,0.7774972915649485,0.8599987030029368,-2.2900009155273366,1,-0.05112474278097823,-1.0408172798081752,48.22999954223633,1.5934185705302715,47.9000015258789,1.1752556237218814,48.72000122070313,-0.05112474278097823
8093,2012-11-07,46.91999816894531,48.5099983215332,46.7400016784668,48.36000061035156,2557900.0,-0.04049086493148124,1.034481397847105,-3.4285610484918974,52.72077001737197,57.35198588405769,0.3998846629132089,-0.48830607211472454,2.1671577154420305,2.327766999078378,15.57498428922823,2.1599998474121023,0.34341768692247143,0.23599796295165731,-1.9875072480035954,2.45950317390691,-0.875754642525969,1.3477505684292836,1.9800033569335866,10.810708639769091,-52.454823789387866,1.1117526054776257,11,0.4700031280517507,-0.09999847412109375,2.6700010299682617,3.075002670288086,0.26000213623046875,2,0.0008525344647991595,2.380950218435914,48.9000015258789,-1.0408172798081752,48.22999954223633,1.5934185705302715,47.9000015258789,0.0008525344647991595
8094,2012-11-08,45.65999984741211,46.91999816894531,45.52000045776367,46.83000183105469,3518800.0,-0.026854185223885052,1.0740788882515337,0.8125,49.70563625560334,57.332665989835654,1.6902719834967073,0.7461532211567032,3.2618349977052503,3.5818760542752415,15.249089838251829,1.3999977111816406,0.5482978578709208,-0.9835002899169893,-3.2524606044488635,1.2854600246148848,-2.117980447182923,0.1509798673489442,3.2400016784667898,4.141992467668203,-59.19188703522113,1.1344801572659362,11,1.5500011444091797,1.1400012969970703,3.3024988174438477,4.604999542236328,1.6899986267089844,3,0.033508514770255404,1.034481397847105,46.91999816894531,2.380950218435914,48.9000015258789,-1.0408172798081752,48.22999954223633,0.033508514770255404
8095,2012-11-09,46.2400016784668,46.599998474121094,45.599998474121094,45.6500015258789,3419400.0,0.012702624463271084,-1.8985244442478757,-0.5042727797358468,48.581264032459366,57.16160912848871,1.0848285585877022,0.23241094677131002,2.562397283644472,2.9815743663242884,14.391650552968555,1.0,0.6059373449330536,-0.43799858093261435,-2.6573925682198194,1.7813954063545907,-1.5476955745762169,0.6716984127109882,2.5247998046874898,21.30180453181382,-38.605435829201426,1.1096969936436039,11,0.9699993133544922,0.5599994659423828,2.602497100830078,4.024997711181641,1.5999984741210938,4,0.02551895431759954,1.0740788882515337,45.65999984741211,1.034481397847105,46.91999816894531,2.380950218435914,48.9000015258789,0.02551895431759954
8096,2012-11-12,47.599998474121094,48.0,46.84000015258789,47.04999923706055,2710700.0,0.0294116943401328,-1.3917586587960469,0.9322018556234329,58.41665267944337,58.233885865704664,-0.22691824616896383,-0.9643818349100997,1.0779297722059127,1.6069041942489548,13.035305487222262,1.7599983215332031,0.7260060403377011,0.7869983673095717,-1.301638708914993,2.8756354435341365,-0.2573201708027142,1.8313169054218577,1.0350109680175663,61.53838340404077,-3.1513085573017037,1.044318538112283,11,-0.3899974822998047,-0.7999973297119141,1.0925006866455078,2.6650009155273438,0.31999969482421875,0,-0.00378151913751934,-1.8985244442478757,46.2400016784668,1.0740788882515337,45.65999984741211,1.034481397847105,46.91999816894531,-0.00378151913751934
8097,2012-11-13,46.06999969482422,47.43999862670898,46.04999923706055,47.22999954223633,2721400.0,-0.03214283252821315,-1.316664176518634,-2.109093557314172,46.42564178274538,57.782667609068326,1.3581103791503892,0.6725572034428993,2.506311618897982,3.1099903199208967,11.416448785209093,1.5499992370605469,0.7393581986284303,-0.7890003204345675,-2.7606727856190005,1.1826721447498656,-1.7748365530267805,0.1968359121576455,2.4404093879394395,18.394636455263395,-41.38466059398418,0.9858362325922154,11,1.1400012969970703,0.7300014495849609,2.622499465942383,4.194999694824219,2.4399986267089844,1,0.021923206922528804,-1.3917586587960469,47.599998474121094,-1.8985244442478757,46.2400016784668,1.0740788882515337,45.65999984741211,0.021923206922528804
8098,2012-11-14,45.13000106811523,46.68000030517578,45.06000137329102,46.5,3009300.0,-0.020403703775465742,-1.145696334602385,1.1810337173243246,44.244332994083166,55.28347355598786,2.3194103349556343,1.6474011505020627,3.318135335002218,4.038573361310149,10.159007609978332,1.6199989318847585,0.7238126446156556,-1.6974990844726605,-3.7610869809994796,0.36608881205415855,-2.7292930327360665,-0.6657051362092545,3.260791669648434,2.3809431129755976,-53.859178964841774,1.0317939482634084,11,1.8500003814697337,1.6700000762939524,3.5624980926513743,5.13499832153321,3.2399978637695455,2,0.03279413931328201,-1.316664176518634,46.06999969482422,-1.3917586587960469,47.599998474121094,-1.8985244442478757,46.2400016784668,0.03279413931328201
8099,2012-11-15,43.97000122070313,45.06999969482422,43.75,44.810001373291016,3959500.0,-0.025703519165915734,-1.0624953433965638,0.6131392755410804,38.20895377924122,52.244449869204935,3.0561519773796846,2.7648614036064103,4.3077256458548945,5.179178631154947,9.78210961334011,1.3800010681152273,0.7285350080218649,-2.7404989242553626,-5.161942226143523,-0.31905562236720186,-3.951220575199443,-1.5297772733112822,4.2209440351921685,5.176499310661932,-44.97392695854027,1.210721650944081,11,2.354999542236321,2.354999542236321,4.7224979400634695,6.294998168945305,3.8400001525878906,3,0.07300429827964683,-1.145696334602385,45.13000106811523,-1.316664176518634,46.06999969482422,-1.3917586587960469,47.599998474121094,0.07300429827964683
8100,2012-11-16,44.33000183105469,44.4900016784668,43.209999084472656,44.13999938964844,3017500.0,0.008187414154131378,4.019596990141666,-0.22619334153796042,39.781827059659086,49.34869560655942,2.387570251948013,2.4186016966392714,3.8089336367387574,4.824512959186777,10.016319335203383,1.2800025939941406,0.7268129495550824,-2.3104984283447294,-4.924568959194644,0.3035721025051856,-3.617533693769687,-1.003463162919772,3.50566780436899,23.38209879984391,-21.618908680222255,1.3070352654249586,11,1.7249984741210938,1.7249984741210938,4.252498626708984,5.82499885559082,3.3499984741210938,4,0.0681253444242087,-1.0624953433965638,43.97000122070313,-1.145696334602385,45.13000106811523,-1.316664176518634,46.06999969482422,0.0681253444242087
8101,2012-11-19,44.25,44.77999877929688,43.9900016784668,44.41999816894531,2543100.0,-0.0018046881964856043,-1.2898638861553298,-0.8947157083199486,41.066064410516326,46.57234922345813,2.0603004327463452,2.44103647170396,3.7057331363049286,4.9030518602851885,10.146297408547765,0.7899971008300852,0.35103817365641277,-2.2745002746582017,-5.099161735420864,0.5501611861044609,-3.6868310050395294,-0.862169544276874,3.1231025803285775,24.586312720438613,-20.751281898199977,1.4123307303813297,11,1.6099987030029297,1.8050003051757812,3.9524993896484375,5.524999618530273,3.1800003051757812,0,0.08112994695113884,4.019596990141666,44.33000183105469,-1.0624953433965638,43.97000122070313,-1.145696334602385,45.13000106811523,0.08112994695113884
8102,2012-11-20,44.33000183105469,44.540000915527344,43.790000915527344,44.15999984741211,1924500.0,0.0018079509842867658,1.542372223838619,-1.0000224396373754,41.66667859952535,45.3441168436974,1.4124005574537932,2.384859179155846,3.458056972006929,4.811658783031632,10.20929344712895,0.75,0.01822642851469425,-2.131998443603514,-5.096507983463312,0.8325110962562832,-3.6142532135334093,-0.6497436736736191,2.6267903996882964,32.27672485818566,-14.415396343758033,1.4822547699298978,11,1.2749977111816406,1.7249984741210938,3.592498779296875,5.164999008178711,2.6899986267089844,1,0.08098344664122492,-1.2898638861553298,44.25,4.019596990141666,44.33000183105469,-1.0624953433965638,43.97000122070313,0.08098344664122492
8103,2012-11-21,44.13000106811523,44.36000061035156,44.02000045776367,44.33000183105469,979000.0,-0.004511634438944534,1.615402673239726,-1.1764613485919861,29.779739088203442,43.130128269541856,1.3131080150058878,2.491277134007831,3.4742861689267883,5.0087296293775765,10.665745649040653,0.3400001525878906,-0.38042623236005113,-2.1914993286132898,-5.322311848590132,0.9393131913635528,-3.756905588601711,-0.6260930686248685,2.452111848000726,49.462456007940744,8.828724636104255,1.5654062599884229,11,1.4749984741211009,1.924999237060554,3.4724998474121165,5.2749996185302805,3.629997253417976,2,0.09925214474065824,1.542372223838619,44.33000183105469,-1.2898638861553298,44.25,4.019596990141666,44.33000183105469,0.09925214474065824
8104,2012-11-23,45.16999816894531,45.349998474121094,44.47000122070313,44.5,732100.0,0.023566668381105105,-1.4109654898518282,-3.349978065574277,38.20223237276816,41.976902529576165,0.21936297680004202,1.4109975830609827,2.2697741627748087,3.943877889003801,10.844897842800872,1.2199974060058665,-0.8461586687994185,-1.0800022125244126,-4.2491159712653825,2.0891115462165573,-2.664559091894901,0.5045546668460759,1.0749033640063104,91.58876838720258,52.34048323799705,1.5845568793704856,11,0.4350013732910156,0.8850021362304688,2.4325027465820312,4.235002517700195,4.400001525878906,4,0.07084349994814665,1.615402673239726,44.13000106811523,1.542372223838619,44.33000183105469,-1.2898638861553298,44.25,0.07084349994814665
8105,2012-11-26,45.11999893188477,45.36999893188477,44.68999862670898,44.959999084472656,1695100.0,-0.0011069125323744933,1.0606074617807693,0.23880639504430676,36.226747749531526,39.511357537363736,0.10480348093500425,1.3730906450640177,2.1622464561391936,3.9732695466214736,11.515123061741923,0.6800003051757955,-1.038296869564931,-1.029501342773429,-4.20858052800704,2.1495778424601824,-2.619040935390238,0.5600382498433802,0.8214123562189499,84.17719532481712,48.10649529545107,1.589539592616806,11,0.20499992370604758,0.9350013732910085,2.482501983642571,4.285001754760735,4.020000457763665,0,0.059618849846765354,-1.4109654898518282,45.16999816894531,1.615402673239726,44.13000106811523,1.542372223838619,44.33000183105469,0.059618849846765354
8106,2012-11-27,44.7400016784668,45.20000076293945,44.65999984741211,45.09000015258789,1664700.0,-0.00842192514214457,-1.117641778987838,-2.1874925494122004,31.090903226992282,37.807497697835615,0.04072957112798292,1.6485912189241105,2.377375748321768,4.330080698202281,11.885534465136761,0.5400009155273438,-1.115753890181125,-1.2894987106323228,-4.492250309151032,1.9132528878863866,-2.890874509891681,0.31187708862703545,0.9282683892738177,60.12670605306272,30.814853526284146,1.6013757992593565,11,0.20499801635742188,1.3149986267089844,2.862499237060547,4.664999008178711,4.239997863769531,1,0.06571297533330211,1.0606074617807693,45.11999893188477,-1.4109654898518282,45.16999816894531,1.615402673239726,44.13000106811523,0.06571297533330211
8107,2012-11-28,45.52999877929688,45.54999923706055,43.849998474121094,44.560001373291016,2332200.0,0.0176575116493638,2.3663437387872266,-2.7714332425068324,42.915388294583636,37.659837175669,-0.9319238249853043,0.8136769587084203,1.3960533802781185,3.523810641610929,12.806562733300636,1.7000007629394531,-1.209970231115129,-0.44450149536132244,-3.6416082498979776,2.7526052591753327,-2.0430548726296465,1.1540518819070016,-2.319999694824226,98.82350301248793,64.39659978377279,1.5985533772683258,11,-1.1499996185302805,0.5250015258788991,1.847501754760735,3.8750019073486257,3.100002288818345,2,0.0417307616257363,-1.117641778987838,44.7400016784668,1.0606074617807693,45.11999893188477,-1.4109654898518282,45.16999816894531,0.0417307616257363
8108,2012-11-29,45.56999969482422,45.88000106811523,45.209999084472656,45.63999938964844,1329800.0,0.0008785617526860801,1.4363573311139226,-0.07216482682407853,49.47613369659586,38.91174605537507,-1.0090608168120951,0.7341318294146433,1.1815572238489622,3.5113541208236825,13.842724691061829,0.670001983642571,-1.571115212465159,-0.35550060272216655,-3.545500992353041,2.834499786908708,-1.9505007975376003,1.2394995920932672,-2.3132006072998053,84.72901590332134,44.55159470149498,1.595000194815436,11,-1.0249996185302734,0.4850006103515625,1.8075008392333984,3.835000991821289,1.799999237060554,3,0.031819196239848635,2.3663437387872266,45.52999877929688,-1.117641778987838,44.7400016784668,1.0606074617807693,45.11999893188477,0.031819196239848635
8109,2012-11-30,45.47000122070313,45.70000076293945,44.959999084472656,45.65999984741211,2263600.0,-0.002194392687969282,4.4814846211446895,2.714277929155212,45.25276518884192,39.51962806972872,-0.7531086344036524,0.6094091027036441,1.134538673297648,3.6456207239919323,13.649977258387548,0.7400016784667969,-1.6623334911992913,-0.29299907684325177,-3.202388805119469,2.6163906514329653,-1.7476939409813568,1.1616957872948532,-2.1082740539550855,79.80298899000914,35.6996687809154,1.4546948641381086,11,-0.635000228881843,0.5849990844726491,1.71249866485595,3.9349994659423757,2.3699989318847585,4,0.05036281150983135,1.4363573311139226,45.56999969482422,2.3663437387872266,45.52999877929688,-1.117641778987838,44.7400016784668,0.05036281150983135
8110,2012-12-03,45.38999938964844,45.88000106811523,45.13999938964844,45.72000122070313,1897600.0,-0.0017594420256639154,1.2769228963461434,1.7368642961833698,33.821369248487244,38.71466194061438,-0.5665081022054537,0.5182998157249088,1.141578388873512,3.761849059642117,13.38579004922844,0.7400016784667898,-1.653993021600698,-0.24750080108642436,-2.9799165704223896,2.484914968249541,-1.6137086857544105,1.1187070835815618,-1.9275412668457008,75.8620171266537,32.561092591648986,1.3662078846679835,12,-0.5549983978271484,0.6650009155273438,1.705000877380371,4.01500129699707,3.200000762939453,0,0.0920907768535697,4.4814846211446895,45.47000122070313,1.4363573311139226,45.56999969482422,2.3663437387872266,45.52999877929688,0.0920907768535697
8111,2012-12-04,47.18999862670898,47.22999954223633,45.22000122070313,45.41999816894531,3157200.0,0.03965629568770268,1.172968470019602,-5.363607990012348,57.887322354518844,40.51695569116921,-2.1295570168067215,-1.437299691150237,-0.6848912773900366,2.0081126683046406,12.7465123287467,2.009998321533196,-1.4006684182440239,1.6044984817504826,-0.9542460339673795,4.163242997468345,0.32512622389155155,2.8838707396094136,-3.63083878609374,98.81654133471454,50.20198899173094,1.2793722578589324,12,-1.6499996185302663,-1.134998321533196,-0.6674985885620046,2.2150020599365305,2.0,1,0.04132233141951791,1.2769228963461434,45.38999938964844,4.4814846211446895,45.47000122070313,1.4363573311139226,45.56999969482422,0.04132233141951791
8112,2012-12-05,46.4000015258789,47.33000183105469,46.27999877929688,47.18999862670898,2219400.0,-0.016740773973723977,-1.0388357425123291,-0.446325930236319,59.13670296761788,43.7788405666597,-1.1343393051344748,-0.8898210411867566,0.0666531513572508,2.8389711495781,11.780792344000023,1.0500030517578054,-1.1963087144626172,0.9395013809204045,-1.136124952188439,3.015127714029248,-0.09831178563401721,1.9773145474748262,-2.6205913031663997,60.75952626987393,6.036621741452642,1.0378131665544221,12,-0.8100013732910085,-0.3450012207031179,0.1724977493286204,3.0049991607666087,2.5199966430664134,2,0.055603403696408815,1.172968470019602,47.18999862670898,1.2769228963461434,45.38999938964844,4.4814846211446895,45.47000122070313,0.055603403696408815
8113,2012-12-06,46.959999084472656,47.06000137329102,46.41999816894531,46.41999816894531,1168500.0,0.01206891250383757,-1.3703782195284175,-0.6835479712013444,73.54332421008611,47.705628548583924,-1.397664763545933,-1.524847923810043,-0.5089966107318276,2.322069116895193,12.195291997985795,0.6599998474121236,-0.9815348318972212,1.4974988937377915,-0.5841173704448508,3.579115157920434,0.4566907616464704,2.5383070258291127,-2.8965415330927797,84.38808785704398,22.43135332774642,1.0408081320913225,12,-1.3699989318847656,-0.904998779296875,-0.11999988555908203,2.4450016021728516,1.4300003051757812,3,0.0355622235136448,-1.0388357425123291,46.4000015258789,1.172968470019602,47.18999862670898,1.2769228963461434,45.38999938964844,0.0355622235136448
8114,2012-12-07,47.18999862670898,47.27999877929688,46.65999984741211,47.09000015258789,1208700.0,0.004897775696770967,3.428583106266856,0.1851820455219637,72.99036572703518,51.790474990528764,-1.4650608498116355,-1.7226688073008987,-0.7432717546842937,2.13885609177013,12.234236161900219,0.6199989318847727,-0.7573509217897083,1.6509984970092688,-0.5690323091967926,3.8710293032153302,0.5409830939062346,2.761013900112303,-2.865217532955114,93.60716674563106,25.66511782192096,1.1100154031030325,12,-1.5999984741210866,-1.134998321533196,-0.34999942779540305,2.2150020599365305,1.3100013732910227,4,0.0038143740286933348,-1.3703782195284175,46.959999084472656,-1.0388357425123291,46.4000015258789,1.172968470019602,47.18999862670898,0.0038143740286933348
8115,2012-12-10,47.41999816894531,47.81000137329102,47.13999938964844,47.13999938964844,1441900.0,0.0048739044062222625,-3.7857493188011406,2.800030518043992,74.8822950988529,56.656185198513285,-1.4913241131584698,-1.9602356051897942,-0.9746401124056945,1.9505896099017548,12.42971618574053,0.6700019836425852,-0.3401767682325385,1.821998214721681,-0.5349704260177646,4.178966855461127,0.6435138943519618,3.0004825350914004,-2.854799416207385,84.94196210930626,11.040002281201211,1.1784843203697222,12,-1.5899982452392578,-1.3649978637695312,-0.45749855041503906,1.9850025177001953,4.470001220703125,0,0.00885706452678936,3.428583106266856,47.18999862670898,-1.3703782195284175,46.959999084472656,-1.0388357425123291,46.4000015258789,0.00885706452678936
8116,2012-12-11,47.41999816894531,47.9000015258789,47.29999923706055,47.68999862670898,1561100.0,0.0,-1.3529578960753088,-0.9642915531334896,74.56282499293455,60.1725670538856,-1.1970729977289807,-2.0811118922488987,-1.0102093905378737,1.9499543890923121,12.95927274170815,0.6000022888183523,-0.09118430795033561,1.830998229980466,-0.49495330090217493,4.156949760863107,0.668022464539149,2.9939739954217828,-2.5303191541520746,70.37021338721013,-8.433661296937458,1.16297576544132,12,-0.9899978637695312,-1.3649978637695312,-0.45749855041503906,1.9850025177001953,4.420001983642578,1,0.024673176482929327,-3.7857493188011406,47.41999816894531,3.428583106266856,47.18999862670898,-1.3703782195284175,46.959999084472656,0.024673176482929327
8117,2012-12-12,47.08000183105469,47.72000122070313,46.9900016784668,47.66999816894531,1275200.0,-0.007169893526341009,1.1159332153913968,2.185167917037597,72.93941970157474,62.77959883221659,-0.6862535789340853,-1.7513623095932829,-0.7043411956786372,2.277113029731211,13.637579778010297,0.7299995422363352,0.19615844502654767,1.4405017852783217,-0.9716804828803873,3.852684053437031,0.23441065119896365,2.64659291935768,-1.8290841149311703,44.59474088469867,-36.35416398801322,1.2060911340793559,12,-0.6500015258789062,-1.0250015258789062,-0.04250144958496094,2.3249988555908203,4.719997406005859,2,0.04481726239573991,-1.3529578960753088,47.41999816894531,-3.7857493188011406,47.41999816894531,3.428583106266856,47.18999862670898,0.04481726239573991
8118,2012-12-13,46.61000061035156,47.34000015258789,46.25,47.040000915527344,1334700.0,-0.009983033186568457,1.116507659032325,0.7288186003206952,62.28674096448287,64.67226280728781,-0.05946777161982908,-1.2277453229285413,-0.26109335380141374,2.7333292289667313,13.583159370186657,1.0900001525878906,0.5891656764904454,0.8965005874633789,-1.5405477936188419,3.3335489685455997,-0.3220236030777315,2.1150247780044893,-1.0411928370574017,21.818198632258994,-55.39780313304222,1.2185241905411106,12,-0.09000015258789062,-0.7500019073486328,0.47749996185302734,2.5699996948242188,5.739997863769531,3,0.04956012719040226,1.1159332153913968,47.08000183105469,-1.3529578960753088,47.41999816894531,-3.7857493188011406,47.41999816894531,0.04956012719040226
8119,2012-12-14,47.18000030517578,47.54999923706055,46.349998474121094,46.66999816894531,1866700.0,0.012229128671103817,-1.086955079511454,-1.1860506378524156,66.14424729816582,68.26369370169652,-0.4038661675149129,-1.6284194280920232,-0.8601563832891088,2.168526588868289,12.680458235375545,1.2000007629394531,0.7866876374874678,1.3060003280639663,-1.0696149674954825,3.681615623623415,0.11819268028423835,2.493807975843694,-1.3314492815714516,56.363602735482445,-19.146838138425053,1.1878076477797253,12,-0.6199989318847656,-1.5750007629394531,-0.07499980926513672,2.0,4.790000915527351,4,0.02564644079368339,1.116507659032325,46.61000061035156,1.1159332153913968,47.08000183105469,-1.3529578960753088,47.41999816894531,0.02564644079368339
8120,2012-12-17,47.349998474121094,47.75,46.72000122070313,47.27000045776367,1464600.0,0.003603182870828947,1.3409034752716724,0.1568581985728604,71.15074887552746,69.73740775958639,-0.2979309647714672,-1.6449014005761455,-1.0459137199510593,2.006842513622665,11.490666193021951,1.029998779296868,0.9198177984992881,1.3249986648559542,-1.0211280628332915,3.6711253925452,0.1519353010113349,2.4980620287005735,-1.255273390243815,66.66651253762704,-10.344149039950636,1.1730633638446217,12,-0.2749977111816406,-1.7449989318847656,-0.3449974060058594,1.8300018310546875,8.990001678466797,0,0.02428725581707103,-1.086955079511454,47.18000030517578,1.116507659032325,46.61000061035156,1.1159332153913968,47.08000183105469,0.02428725581707103
8121,2012-12-18,47.84000015258789,47.88999938964844,47.11999893188477,47.36999893188477,1258000.0,0.010348504630567357,1.7017574386636256,5.875160936531311,69.67636112434303,70.9084808881114,-0.7666556101508988,-1.952252154282597,-1.545338525439334,1.5146762636696494,10.528005823330314,0.7700004577636648,1.1313343924076875,1.635500335693358,-0.6880483262000041,3.95904899758672,0.4737260047466805,2.7972746666400354,-1.5286418956704182,96.9512648982592,21.762076521747716,1.1617743309466808,12,-0.7649993896484375,-2.2350006103515625,-0.8349990844726562,1.3050003051757812,8.259998321533203,1,0.08465717441770249,1.3409034752716724,47.349998474121094,-1.086955079511454,47.18000030517578,1.116507659032325,46.61000061035156,0.08465717441770249
8122,2012-12-19,47.91999816894531,48.290000915527344,47.72999954223633,47.91999816894531,1066100.0,0.0016721993332413643,-1.9473969522356296,0.0,69.88158278619322,70.50162072990108,-0.6798624805405638,-1.8440520718308733,-1.6330571480870049,1.4214605186599698,9.531487533512108,0.5600013732910156,1.4631669805274399,1.5359985351562528,-0.7318295719728596,3.8038266422853653,0.4020844815916931,2.6699125887208126,-1.4180027197524723,81.86261860150269,7.554633204540309,1.1339140535645569,12,-0.6499977111816406,-2.1699981689453125,-0.9149971008300781,0.9250030517578125,7.900001525878906,2,0.0818030495289741,1.7017574386636256,47.84000015258789,1.3409034752716724,47.349998474121094,-1.086955079511454,47.18000030517578,0.0818030495289741
8123,2012-12-20,48.5099983215332,48.70000076293945,47.709999084472656,48.06000137329102,1367400.0,0.012312190632975506,1.3855409504550051,100.0,73.75001415612499,70.58602611091106,-1.1475504436939588,-2.2019861088706136,-2.2150546572662506,0.8015803346296053,8.609427140026463,0.9900016784667969,1.48356221153103,1.906998825073245,-0.28915104162696537,4.103148691773455,0.8089238917231398,3.0050737584233502,-1.7576821070535331,91.91479760209987,17.545860874116343,1.098074933350104,12,-1.0349979400634766,-2.5549983978271484,-1.5049972534179688,0.3350028991699219,6.659999847412109,3,0.06782108904066764,-1.9473969522356296,47.91999816894531,1.7017574386636256,47.84000015258789,1.3409034752716724,47.349998474121094,0.06782108904066764
8124,2012-12-21,48.36999893188477,48.4000015258789,47.06999969482422,47.9000015258789,2375900.0,-0.0028859904038851525,4.018850270266488,1.0444457631142186,73.06505606611847,70.38411066282946,-0.9192325791563292,-1.9077710897737674,-2.0565864358044834,0.9067501127400988,8.263364492279345,1.4399986267089844,1.558248732802518,1.6069993972778391,-0.6156778211270577,3.829676615682736,0.4956607880753907,2.7183380064802876,-1.3060531896515357,83.33323700257233,8.77505710298145,1.1113386092024469,12,-0.8949985504150462,-2.414999008178718,-1.4799976348877024,0.47500228881835227,6.540000915527337,4,0.08228239880346089,1.3855409504550051,48.5099983215332,-1.9473969522356296,47.91999816894531,1.7017574386636256,47.84000015258789,0.08228239880346089
8125,2012-12-24,47.81000137329102,48.790000915527344,47.72999954223633,48.08000183105469,570400.0,-0.011577373805245372,-3.9301917088792884,-0.5744722296622432,55.93873959724887,68.3147678410866,-0.33312709852792466,-1.1972984268052542,-1.454587527291615,1.4321402467099844,8.040063477615767,1.0600013732910156,1.4773341341169441,0.9125017166137752,-1.2150792074306906,3.040082640658241,-0.15128874540845771,1.9762921786360081,-0.740001678466804,43.02332286510217,-27.290422423289172,1.0637904620222314,12,-0.29000091552735086,-1.8100013732910227,-1.4850006103515696,0.5599994659423757,7.94999694824218,0,0.08701107985610901,4.018850270266488,48.36999893188477,1.3855409504550051,48.5099983215332,-1.9473969522356296,47.91999816894531,0.08701107985610901
8126,2012-12-26,47.68000030517578,48.25,47.540000915527344,48.0,798700.0,-0.0027191186860719974,-1.3666696336609743,1.1851820455220081,64.03510533105126,67.32539957769511,-0.1814472876035964,-0.8809115486581902,-1.2622751812501392,1.5285023453109474,7.712649091631943,0.7099990844726562,1.383866232024097,0.6355007171630831,-1.2577939849155513,2.5287954192417175,-0.3111466338762341,1.5821480682024003,-0.6100006103515625,35.465126594631045,-34.56767892792951,0.9466473510393179,12,-0.15999984741210938,-1.3899993896484375,-1.625,0.4200000762939453,8.139999389648438,2,0.18162751241576736,-3.9301917088792884,47.81000137329102,4.018850270266488,48.36999893188477,1.3855409504550051,48.5099983215332,0.18162751241576736
8127,2012-12-27,47.43000030517578,47.79999923706055,46.75,47.70000076293945,1491400.0,-0.005243288557044368,3.468106519921758,0.8437522351763107,55.5294360520954,66.57458792076316,0.13792539858404496,-0.507278230982287,-0.9596436818731675,1.7299750714507027,6.733278227068953,1.0499992370605469,1.244741327147345,0.2905006408691406,-1.4687504408657333,2.0497517226040145,-0.5891248999982963,1.1701261817365776,1.3600006103515625,33.33333333333333,-33.4426189319512,0.879625540867438,12,0.1399993896484375,-1.1399993896484375,-1.4725008010864258,0.6700000762939453,9.119998931884766,3,0.18279565914316898,-1.3666696336609743,47.68000030517578,-3.9301917088792884,47.81000137329102,4.018850270266488,48.36999893188477,0.18279565914316898
8128,2012-12-28,47.02000045776367,47.63999938964844,46.97000122070313,47.20000076293945,937900.0,-0.008644314669493447,-3.7857220708448787,0.6666666666666666,48.08128160262336,64.56759173236956,0.6841450212296678,0.017836335480382104,-0.5203564501982214,2.080587283061476,6.007110160373397,0.6699981689453054,1.0948280120505132,-0.19199924468993856,-1.7911375354290442,1.407139046049167,-0.9915683900594914,0.6075699006796142,1.7292004394531233,13.235310617195301,-48.07516611342312,0.7995691453695516,12,0.7350006103515625,-0.7000007629394531,-1.1900005340576172,1.0799999237060547,10.0,4,0.18715438433407217,3.468106519921758,47.43000030517578,-1.3666696336609743,47.68000030517578,-3.9301917088792884,47.81000137329102,0.18715438433407217
8129,2012-12-31,47.7599983215332,47.7599983215332,46.7599983215332,47.13000106811523,1032300.0,0.015737938251069172,2.1746170148349986,-3.4999788072733833,53.44130336242239,62.599875564246766,0.039193571617865075,-0.5710840035740148,-1.2395952024426151,1.286019615497942,5.140854608979548,1.0,0.9934066208621246,0.4334987640380845,-0.9544527735895727,1.8214503016657417,-0.2604770047757441,1.1274745328519131,0.9492185577392576,49.50969942442976,-8.447557157932629,0.6939757688138297,12,0.01000213623046875,-1.4399986267089844,-1.9299983978271484,0.34000205993652344,9.03000259399414,0,0.15515075602653905,-3.7857220708448787,47.02000045776367,3.468106519921758,47.43000030517578,-1.3666696336609743,47.68000030517578,0.15515075602653905
8130,2013-01-02,49.56999969482422,49.70000076293945,48.72999954223633,48.81000137329102,1837500.0,0.037897852531434406,-1.1086937592516575,1.2063518013926484,65.92595522953201,62.183163798156656,-1.5899881866124517,-2.1627596068815507,-2.988679028935934,-0.5805558568685427,4.677251801317094,1.94000244140625,1.071521168711648,2.0345001220703125,0.6158213575799536,3.4531788865606714,1.3251607398251295,2.7438395043154955,-2.8199996948242188,95.59318527139301,37.58652134459173,0.7093393822451803,1,-1.3449993133544922,-2.7950000762939453,-3.739999771118164,-1.4699993133544922,7.0,2,0.10772645118949753,2.1746170148349986,47.7599983215332,-3.7857220708448787,47.02000045776367,3.468106519921758,47.43000030517578,0.10772645118949753
8131,2013-01-03,49.13999938964844,50.18000030517578,48.88000106811523,50.0,2237900.0,-0.008674607783398458,1.1311441578907988,-1.131582249572111,65.05846974787292,61.64726234945441,-1.0685609582099005,-1.6645205207958824,-2.52858168886857,-0.21228017938187804,5.496171830699313,1.299999237060554,1.0695717131220732,1.5069997787475558,-0.07080738943162856,3.08480694692674,0.7180961946579671,2.2959033628371444,-2.3800010681152344,69.67927629749742,9.563992141174644,0.7889035840895905,1,-0.6749992370605469,-2.125,-3.4499998092651367,-1.039999008178711,7.24000167846679,3,0.1347171146542443,-1.1086937592516575,49.56999969482422,2.1746170148349986,47.7599983215332,-3.7857220708448787,47.02000045776367,0.1347171146542443
8132,2013-01-04,48.97999954223633,49.34000015258789,48.77000045776367,49.15999984741211,1332300.0,-0.003256000191278252,1.1111064016162986,0.2093025318926208,68.14701959751116,61.02470739849731,-0.8296321122978938,-1.3716483929320233,-2.3078080100892677,-0.11795708824973872,6.238377019224067,0.5699996948242188,1.0234007879873204,1.2180000305175795,-0.35722349473560655,2.7932235557707656,0.43038826789098295,2.005611793144176,-2.0832011413574207,64.9122787448984,-0.04537404793063615,0.7876117626265948,1,-0.5149993896484375,-1.9650001525878906,-3.479999542236328,-0.8799991607666016,7.729999542236328,4,0.13964884068015637,1.1311441578907988,49.13999938964844,-1.1086937592516575,49.56999969482422,2.1746170148349986,47.7599983215332,0.13964884068015637
8133,2013-01-07,48.63000106811523,48.72000122070313,47.88000106811523,48.6500015258789,1548000.0,-0.007145742698900781,9.500011920938636,0.11111346585851736,61.489716327706326,59.73855853867374,-0.5149763860390024,-0.9382259923239857,-1.9436931620923374,0.16270465219636066,6.707622741574101,1.0999984741211009,0.9533393578109539,0.7845014572143469,-0.7887680294723793,2.3577709439010732,-0.0021332861290161986,1.57113620055771,-1.601874591064444,54.678411168356114,-10.896799742767321,0.7866347433433623,1,-0.16500091552733664,-1.0600013732910085,-3.412501335144036,-0.5300006866455007,7.979999542236335,0,0.16286238936848707,1.1111064016162986,48.97999954223633,1.1311441578907988,49.13999938964844,-1.1086937592516575,49.56999969482422,0.16286238936848707
8134,2013-01-08,47.36999893188477,48.4900016784668,47.36999893188477,48.36000061035156,1566700.0,-0.025909975499807003,-1.262627975169849,49.49895098226171,50.135138269931204,59.09371394674956,0.6573899037235265,0.3541080457415333,-0.6729640397521095,1.3480536696291026,6.850630992547507,1.2600021362304545,0.8422950029605403,-0.4845006942748924,-2.043980332132385,1.0749789435826003,-1.2642405132036387,0.29523912465385393,-0.21579750170899104,0.0,-62.734026660000154,0.779739818928748,1,1.095001220703118,0.20000076293944602,-2.0699987411499094,0.7300014495849538,8.729999542236321,1,0.20371546851320432,9.500011920938636,48.63000106811523,1.1111064016162986,48.97999954223633,1.1311441578907988,49.13999938964844,0.20371546851320432
8135,2013-01-09,47.84000015258789,47.959999084472656,47.47999954223633,47.540000915527344,1020900.0,0.009921917485768761,-1.2857013106147992,-0.3030290186226291,50.0,57.53425779885498,0.2146659300506215,-0.0872897358275253,-1.1436418336887186,0.8159127868119356,6.558894025480011,0.5900001525878835,0.6477531781866119,-0.03549957275390625,-1.5815974217944415,1.510598276286629,-0.8085484972741739,0.7375493517663614,-0.5647667674121095,16.726013914813976,-39.95801424839779,0.7730489245202673,1,0.625,-0.18000030517578125,-2.3949995040893555,-0.13000106811523438,7.9199981689453125,2,0.18708195515035553,-1.262627975169849,47.36999893188477,9.500011920938636,48.63000106811523,1.1111064016162986,48.97999954223633,0.18708195515035553
8136,2013-01-10,48.59000015258789,48.70000076293945,48.02999877929688,48.11999893188477,1530900.0,0.01567725747508031,-1.061539725577215,1.5666747199369064,54.16150339839802,57.382265281777485,-0.43882263132218924,-0.7854102388782849,-1.885939615970507,0.0033520521195242736,6.398224860306165,0.8600006103515625,0.4760261667021197,0.6560003280639677,-0.9059870777013899,2.2179877338293252,-0.12499337481870754,1.436994030946643,-1.220001220703118,61.92895760073105,8.081623309920701,0.780993702882678,1,-0.12000083923339844,-0.8899993896484375,-3.1449995040893555,-1.0550003051757812,7.799999237060547,3,0.16423131338087305,-1.2857013106147992,47.84000015258789,-1.262627975169849,47.36999893188477,9.500011920938636,48.63000106811523,0.16423131338087305
8137,2013-01-11,49.18999862670898,49.22999954223633,48.4000015258789,48.68999862670898,1771800.0,0.01234818835638829,1.8620530898949847,1.0638270242192227,54.21836545378816,58.064163487462466,-0.8525672696742603,-1.2851166094734552,-2.4546637489882457,-0.6684883909106532,6.684251270444749,0.829998016357429,0.5057357544485583,1.150498962402338,-0.4530949098774002,2.7540928346820763,0.3487020262624654,1.9522958985422108,-1.7099990844726491,97.84941384939705,46.80076296023455,0.8017969361398709,1,-0.7199993133544851,-0.9749984741210866,-3.392498970031731,-2.9099998474121023,5.710002899169922,4,0.14616797402190307,-1.061539725577215,48.59000015258789,-1.2857013106147992,47.84000015258789,-1.262627975169849,47.36999893188477,0.14616797402190307
8138,2013-01-14,48.91999816894531,49.47999954223633,48.72000122070313,49.0,1325700.0,-0.0054889299715706885,-2.166687859617955,-0.160003662109375,53.357749263027344,58.0548796986408,-0.3181678223493165,-0.8782099215496686,-2.153302477147946,-0.47310829037438396,7.3090060734878834,0.759998321533196,0.503370832092358,0.7649986267089872,-0.734453472849836,2.2644507262678104,0.01527257692957562,1.5147246764883988,-1.3319985961914043,73.45965823215039,25.4003178997674,0.7497260497794124,1,-0.14499855041503906,-0.7049980163574219,-3.0974979400634766,-2.844999313354492,4.94000244140625,0,0.15923959949108246,1.8620530898949847,49.18999862670898,-1.061539725577215,48.59000015258789,-1.2857013106147992,47.84000015258789,0.15923959949108246
8139,2013-01-15,48.38999938964844,48.6500015258789,48.11000061035156,48.54999923706055,1663200.0,-0.010833990170370011,1.99996821124694,1.9999523173755485,53.55390948041107,56.68020794873846,0.34709538551850727,-0.26658087242336137,-1.6674112765785907,-0.02093064538830447,7.947178880576022,0.80999755859375,0.5640919594455482,0.17449989318847514,-1.255339285948935,1.6043390723258852,-0.5404196963802264,0.8894194827571766,-0.6983197875976543,45.49999237060547,-3.0643315420988557,0.7149195895687044,1,0.38500022888183594,-0.17499923706054688,-2.5674991607666016,-2.315000534057617,6.389999389648445,1,0.16986983518048038,-2.166687859617955,48.91999816894531,1.8620530898949847,49.18999862670898,-1.061539725577215,48.59000015258789,0.16986983518048038
8140,2013-01-16,48.5,48.72999954223633,48.15999984741211,48.22000122070313,1493300.0,0.0022732095833646326,-1.8499876022811803,-1.7499940395297937,55.03685353998311,55.56669503675071,0.0775040664755906,-0.3014650766760667,-1.794715566216162,-0.21353328514132386,8.49845773062885,0.5699996948242188,0.7102060060741806,0.2270004272460966,-1.147719732817194,1.6017205873093872,-0.4603596527855487,0.9143605072777419,-0.7087875698242172,32.41386023482705,-17.07181772286591,0.6873600800316471,1,-0.07500076293945312,-0.2849998474121094,-2.677499771118164,-2.4250011444091797,4.520000457763672,2,0.15670099946641436,1.99996821124694,48.38999938964844,-2.166687859617955,48.91999816894531,1.8620530898949847,49.18999862670898,0.15670099946641436
8141,2013-01-17,51.88999938964844,52.0,48.5,48.56000137329102,7126100.0,0.0698968946319265,-1.0289850585528257,11.892901907357224,69.76950162733385,55.74697081784212,-3.2200025970112947,-3.554745244828027,-5.173621760458175,-3.6621511325171383,9.661722449562804,3.5,0.8692394202571307,3.4144998550415053,1.3092738664551646,5.519725843627846,2.361886860748335,4.467112849334676,-4.003235444472658,97.17222036989821,43.757898525321124,1.0526129942931697,1,-2.2049999237060547,-2.7649993896484375,-5.9474992752075195,-5.815000534057617,2.029998779296875,3,0.07458082438630353,-1.8499876022811803,48.5,1.99996821124694,48.38999938964844,-2.166687859617955,48.91999816894531,0.07458082438630353
8142,2013-01-18,51.84000015258789,52.41999816894531,51.4900016784668,52.11000061035156,4140100.0,-0.0009635621053895038,1.089890144744907,-0.08108126684682453,72.06959937288049,56.922513378417015,-3.041494040370196,-3.3687280063050906,-5.134481076920686,-3.668303115855352,10.579921296628008,0.9299964904785156,0.7891581711184799,3.1685005187988295,0.6017146907786355,5.735286346819024,1.885107604788729,4.45189343280893,-3.70644204412266,86.54296183530411,26.887703001564113,1.2833929140100988,1,-1.9450016021728516,-2.5050010681152344,-5.597499847412109,-5.76500129699707,2.8899993896484375,4,0.08777004675285305,-1.0289850585528257,51.88999938964844,-1.8499876022811803,48.5,1.99996821124694,48.38999938964844,0.08777004675285305
8143,2013-01-22,51.79999923706055,51.97999954223633,51.459999084472656,51.79999923706055,1879800.0,-0.0007716225966358792,1.8888865341414827,-0.0,69.76516845880283,59.10362784384721,-2.7988719876363604,-3.2354963254584135,-5.042196216904081,-3.69004621481362,11.169468417771977,0.5200004577636719,0.7472155846929383,2.9639995574951143,0.04347069927725755,5.884528415712971,1.5037351283861824,4.424263986604046,-3.323525923756911,85.61486582170927,23.6569110283425,1.4602644291089284,1,-1.8500003814697266,-2.4650001525878906,-5.557498931884766,-5.725000381469727,2.9599990844726562,1,0.05984560491268187,1.089890144744907,51.84000015258789,-1.0289850585528257,51.88999938964844,-1.8499876022811803,48.5,0.05984560491268187
8144,2013-01-23,52.349998474121094,52.4900016784668,51.4000015258789,52.0,1967600.0,0.010617746045583853,2.460291125750846,100.0,65.513387630332,60.82733758055076,-2.869978450036335,-3.6596689205764292,-5.491822762139023,-4.2931505514881465,12.560765464143369,1.0900001525878977,0.71676934461982,3.3149988174438505,0.010963553550716654,6.619034081336984,1.66298118549728,4.967016449390421,-3.5580431723661263,96.76667101289421,37.44968010858112,1.6520176319465678,1,-2.089998245239258,-2.9299983978271484,-6.159998893737793,-6.274999618530273,2.1500015258789062,2,0.028844358743905785,1.8888865341414827,51.79999923706055,1.089890144744907,51.84000015258789,-1.0289850585528257,51.88999938964844,0.028844358743905785
8145,2013-01-24,51.97000122070313,52.56000137329102,51.77000045776367,52.22000122070313,2200700.0,-0.007258782511823991,-1.4307663415378162,-0.7142888283378747,65.8810498942075,62.12950941341849,-2.0590641903829905,-3.111566954196057,-5.032497003975976,-3.9479305651940564,13.681560211180187,0.7900009155273509,0.7703748900612482,2.727001571655279,-0.770438584531,6.224441727841558,0.978281493562136,4.475721649748422,-2.8082412812769846,85.46798145268511,26.327333396627118,1.7487200780931413,1,-1.635000228881843,-2.3299999237060547,-5.88750076293946,-5.895002365112312,2.0,3,0.05406960732327892,2.460291125750846,52.349998474121094,1.8888865341414827,51.79999923706055,1.089890144744907,51.84000015258789,0.05406960732327892
8146,2013-01-25,56.34000015258789,57.97000122070313,53.5,53.5,7161700.0,0.08408695072617967,-2.147888014463617,-11.360000610351562,78.04879325263549,64.77733472440153,-5.826873647431071,-7.166969411753257,-9.314595549196468,-8.336749769183967,15.67256977178565,6.0,1.1418952246447276,6.664000511169434,2.023739954750141,11.304261067588726,4.343870232959787,8.98413078937908,-6.770451241097959,75.19024134203025,16.08651506797201,2.3201302782096462,1,-3.299999237060547,-3.979999542236328,-10.0,-10.28499984741211,-0.7900009155273438,4,-0.058927931945909284,-1.4307663415378162,51.97000122070313,2.460291125750846,52.349998474121094,1.8888865341414827,51.79999923706055,-0.058927931945909284
8147,2013-01-28,56.099998474121094,56.5099983215332,55.86000061035156,56.25,2170400.0,-0.0042598806854240445,-1.0634937935210416,-0.05281743585197363,78.70867936101921,67.5941047352895,-5.03286908702875,-6.581570075322425,-8.938346029052283,-8.095759046269464,18.001863182053068,0.6499977111816406,1.5198621892970294,5.99049892425537,0.6644578306509672,11.316540017859772,3.3274783774531684,8.653519471057571,-5.354386239341316,71.53724758837959,11.383256404054684,2.663020546802202,1,-3.05999755859375,-3.7399978637695312,-9.759998321533203,-10.044998168945312,-1.0999984741210938,0,-0.03885918653244558,-2.147888014463617,56.34000015258789,-1.4307663415378162,51.97000122070313,2.460291125750846,52.349998474121094,-0.03885918653244558
8148,2013-01-29,55.81999969482422,56.040000915527344,55.13000106811523,55.90999984741211,2721800.0,-0.004991065720367893,4.199965122995975,0.5999949137887188,85.12054987473019,71.10150922354718,-4.102607938975787,-5.911584403253158,-8.492240281449881,-7.82309559492893,20.226382144204003,0.9699974060058665,1.8364374595769277,5.270500183105469,-0.42224123692795956,10.963241603138897,2.4241294730887546,8.116870893122183,-4.06297300201517,67.27546992775876,-0.46745446990416895,2.846370710016715,1,-2.7549991607666016,-3.4599990844726562,-9.309999465942383,-9.764999389648438,-0.779998779296875,1,-0.019527054076443506,-1.0634937935210416,56.099998474121094,-2.147888014463617,56.34000015258789,-1.4307663415378162,51.97000122070313,-0.019527054076443506
8149,2013-01-30,55.16999816894531,56.0,55.06000137329102,55.88999938964844,2098600.0,-0.011644599237415898,-1.0000081164219716,8.0,80.01638352187616,73.87701255486863,-2.670561592958194,-4.930784469999892,-7.642864112376557,-7.1972169453506325,22.342435207085547,0.9399986267089773,2.129798276610714,4.2499986648559585,-1.639456393885311,10.139453723597228,1.3052711354853272,7.19472619422659,-2.543155042231092,54.83866601283578,-18.557913845105382,2.9447275293706348,1,-1.93499755859375,-2.80999755859375,-8.454998016357422,-9.114997863769531,-0.009998321533203125,2,-0.007431572612284332,4.199965122995975,55.81999969482422,-1.0634937935210416,56.099998474121094,-2.147888014463617,56.34000015258789,-0.007431572612284332
8150,2013-01-31,54.90999984741211,55.88999938964844,54.83000183105469,55.4900016784668,2098200.0,-0.0047126759137642305,-1.8648665367603847,0.8055567329292587,76.96247077946812,74.67623134955022,-1.5708788387275447,-4.479901305658551,-7.1940073488897625,-6.947769829723441,23.711501197491135,1.05999755859375,2.4840927049826433,3.7230003356933565,-2.3887451707823644,9.834745842169077,0.6671275824554925,6.7788730889312205,-1.5351145875394394,31.54361213329414,-41.51472004802883,3.0558727532378605,1,-0.22499847412109375,-2.549999237060547,-8.194999694824219,-8.854999542236328,-0.20000076293945312,3,-0.007466761037178027,-1.0000081164219716,55.16999816894531,4.199965122995975,55.81999969482422,-1.0634937935210416,56.099998474121094,-0.007466761037178027
8151,2013-02-01,55.7599983215332,56.04999923706055,55.209999084472656,55.43000030517578,1955700.0,0.015479848415281827,-1.181817281063755,-0.56896030096551,77.44362244101247,75.2733450237871,-2.0273892072866175,-5.068375201702452,-7.838797379852338,-7.823602508606172,24.823915405721237,1.1399993896484375,2.9451061701543395,4.241998863220218,-2.1150891281489663,10.599086854589402,1.0634548675356257,7.42054285890481,-1.7417968271442703,55.35704959798002,-13.963696762979154,3.1785439956845933,2,-1.0749969482421875,-3.3999977111816406,-8.999998092651367,-9.704998016357422,-1.1199989318847656,4,-0.032101814108893456,-1.8648665367603847,54.90999984741211,-1.0000081164219716,55.16999816894531,4.199965122995975,55.81999969482422,-0.032101814108893456
8152,2013-02-04,55.81999969482422,56.86000061035156,55.5,55.54999923706055,2866600.0,0.0010760648331626932,-6.351375872485644,0.8181881235044562,79.33675488482596,76.33685462667857,-1.6354403542033893,-4.8376980387012765,-7.691241227941234,-7.900250185650421,26.202088933090334,1.3600006103515625,3.4413939543894827,3.960000228881839,-2.556152641188781,10.476153098952459,0.7019237938465324,7.218076663917145,-1.2485462387512953,48.76839699935357,-19.20143557770173,3.258076435035309,2,-1.1349983215332031,-3.4599990844726562,-8.914999008178711,-9.764999389648438,-1.0900001525878906,0,-0.004836984221422425,-1.181817281063755,55.7599983215332,-1.8648665367603847,54.90999984741211,-1.0000081164219716,55.16999816894531,-0.004836984221422425
8153,2013-02-05,56.54999923706055,56.63999938964844,55.86000061035156,56.18999862670898,2634400.0,0.01307774178121357,1.888879469899264,1.3333333333333597,84.1137252287783,78.4035588042837,-1.8112689408432985,-5.211104499288531,-8.19447359115582,-8.647929599196125,28.55174051909051,0.8199996948242188,3.517075445994962,4.293999862670901,-2.356889570961769,10.944889296303572,0.968555145854566,7.6194445794872365,-1.5027490939393928,84.72898720666275,13.34197937825941,3.3254447168163344,2,-1.6799983978271484,-4.184999465942383,-9.619998931884766,-10.494998931884766,-1.6199989318847656,1,-0.027409359115335596,-6.351375872485644,55.81999969482422,-1.181817281063755,55.7599983215332,-1.8648665367603847,54.90999984741211,-0.027409359115335596
8154,2013-02-06,57.02000045776367,57.18000030517578,56.099998474121094,56.11999893188477,3169100.0,0.008311250699276851,-1.297870268164405,2.4999999999999307,84.57793549877343,80.48099053812436,-1.7312225558791425,-5.187025185550816,-8.461098074076354,-9.12762837449209,31.55285057940721,1.0800018310546875,3.610638591401468,4.281501007080081,-2.2764134279757187,10.83941544213588,1.0025437895521776,7.560458224607984,-1.5635651637810426,93.19149143396999,16.1775684680091,3.2789572175279003,2,-1.2849998474121094,-4.655000686645508,-9.982500076293945,-10.96500015258789,-4.369998931884773,2,-0.03472464970783318,1.888879469899264,56.54999923706055,-6.351375872485644,55.81999969482422,-1.181817281063755,55.7599983215332,-0.03472464970783318
8155,2013-02-07,56.790000915527344,56.93999862670898,55.91999816894531,56.93999862670898,2259700.0,-0.004033664335143183,12.600213626307747,-0.1666638409697726,76.74674480413857,80.33631848829138,-0.8332268077356986,-4.481925461204227,-8.024589349609577,-8.903333441453924,34.648941256482736,1.1000022888183594,3.77954278927767,3.604001426696776,-2.765232044766563,9.973234898160115,0.4193846909651029,6.788618162428449,-0.9816663918038415,80.20308893467384,5.501980574874153,3.184616735731671,2,-0.7849998474121094,-4.120000839233391,-9.745000839233398,-10.735000610351562,-5.060001373291016,3,-0.028702254654649373,-1.297870268164405,57.02000045776367,1.888879469899264,56.54999923706055,-6.351375872485644,55.81999969482422,-0.028702254654649373
8156,2013-02-08,56.56999969482422,57.18000030517578,56.18000030517578,56.97000122070313,2066500.0,-0.0038739428976303225,1.4390252979651839,2.6667175300731625,75.34834162849587,79.96294762912213,-0.6449975340168095,-3.8297845330386195,-7.5841272866254315,-8.690214335037318,37.30762747109188,1.0,4.012200111220913,2.9850002288818374,-3.1681011573214306,9.138101615085105,-0.09155046421979307,6.061550921983468,-0.6500015258789062,63.69044645573817,-9.119785311314246,3.076550693101633,2,-0.5649986267089844,-3.8999996185302663,-9.069999694824219,-10.114999771118164,-5.220001220703125,4,-0.03287962913886566,12.600213626307747,56.790000915527344,-1.297870268164405,57.02000045776367,1.888879469899264,56.54999923706055,-0.03287962913886566
8157,2013-02-11,56.38000106811523,56.88999938964844,56.2599983215332,56.66999816894531,1672300.0,-0.003358646415661415,-1.3773508856532097,0.7249899864578813,74.15613868764696,78.74467971944621,-0.459416138660508,-3.2396066525487086,-7.196798057492728,-8.524239672666141,39.69425901641783,0.6300010681152344,4.301591701160646,2.4355014801025305,-3.4716630191559332,8.342665979360994,-0.5180807695266978,5.389083729731759,-0.46000289916991477,39.39398318064854,-30.48306587527768,2.953582249629231,2,-0.3749999999999929,-3.710000991821275,-8.640001296997063,-9.685001373291009,-4.79999923706054,0,-0.03086203699011314,1.4390252979651839,56.56999969482422,12.600213626307747,56.790000915527344,-1.297870268164405,57.02000045776367,-0.03086203699011314
8158,2013-02-12,56.709999084472656,56.79999923706055,56.2400016784668,56.56000137329102,1860700.0,0.005853104116808172,2.393944998670628,-0.5172386577392717,73.54213389183391,78.02531864944152,-0.7262658631461036,-3.11582388102633,-7.322851882452781,-8.866527306275913,42.01161384205186,0.55999755859375,4.004618934244355,2.3759994506835938,-3.1513008562176594,7.903299757584847,-0.38765070276703284,5.13964960413422,-0.529998779296875,62.69837905916403,-3.621276731645146,2.763650153450625,2,-0.7049980163574219,-4.039999008178704,-8.969999313354492,-10.014999389648438,-5.450000762939453,1,-0.0349144696561714,-1.3773508856532097,56.38000106811523,1.4390252979651839,56.56999969482422,12.600213626307747,56.790000915527344,-0.0349144696561714
8159,2013-02-13,56.61000061035156,57.0,56.209999084472656,56.7599983215332,1495200.0,-0.0017633305543197642,1.5079351623665616,-1.0000000000000473,75.83519820292834,77.9000661409371,-0.4475908881557089,-2.496421238948102,-7.01264257759324,-8.763557553555074,45.101676124673894,0.7900009155273438,3.7045475497454774,1.8650009155273466,-2.981877662914137,6.71187949396883,-0.5584383736933916,4.288440204748085,1.3600006103515696,54.76200567965075,-8.758136965197444,2.423439289220741,2,-0.41500091552734375,-3.94000053405761,-8.592500686645508,-9.915000915527344,-4.99000167846679,2,-0.029676740629968834,2.393944998670628,56.709999084472656,-1.3773508856532097,56.38000106811523,1.4390252979651839,56.56999969482422,-0.029676740629968834
8160,2013-02-14,56.099998474121094,56.18000030517578,55.52000045776367,56.0099983215332,2182800.0,-0.009009046647796892,4.279918214138578,-0.6000101726812644,47.65623311977482,74.59035621635513,0.27822230803464265,-1.4628540457668748,-6.2914426953320515,-8.214879140588344,47.995956735587534,1.0900001525878906,3.3404942255384498,0.9749988555908189,-2.9057526572355314,4.855750368417169,-0.9653769008223563,2.915374612003994,1.8348027038574273,34.93964275127023,-25.984659770093423,1.940375756413174,2,0.24000167846679688,-3.374998092651367,-8.082498550415039,-9.404998779296875,-4.449996948242195,3,-0.06149727347735445,1.5079351623665616,56.61000061035156,2.393944998670628,56.709999084472656,-1.3773508856532097,56.38000106811523,-0.06149727347735445
8161,2013-02-15,55.7599983215332,56.27999877929688,55.34000015258789,56.13000106811523,1483800.0,-0.006060608945376966,1.8059737183720495,-4.111134658585095,46.743291939219134,70.96886033350992,0.6908753884701895,-0.8622664837572387,-5.79786942156295,-7.824374739001428,48.92215433644673,0.9399986267089915,3.0773900893917485,0.4414987564086914,-3.134010209370757,4.01700772218814,-1.3462557264810329,2.2292532392984157,2.078210827636724,25.30109684046521,-32.86463751853708,1.7877544828897247,2,0.5000019073486328,-2.759998321533196,-7.697498321533203,-9.064998626708984,-3.7099990844726562,4,-0.07227401184731719,4.279918214138578,56.099998474121094,1.5079351623665616,56.61000061035156,2.393944998670628,56.709999084472656,-0.07227401184731719
8162,2013-02-19,56.38999938964844,57.13999938964844,55.849998474121094,55.9900016784668,2139900.0,0.011298441303430717,-2.7940973527283335,-1.081066870115698,55.11669412974901,67.74696798917333,0.16788679025634679,-1.1951935135043925,-6.238342491759894,-8.400813099067634,49.84376272570552,1.3800010681152344,2.910533979032934,0.8439998626708984,-2.359231558018223,4.04723128336002,-0.7576158476736623,2.445615573015459,1.2983172197265702,58.333315672690354,1.2653778230744237,1.6016157103445625,2,-0.12999916076660156,-3.3499984741210938,-8.304999351501465,-9.694999694824219,-4.649997711181641,1,-0.08937756641388683,1.8059737183720495,55.7599983215332,4.279918214138578,56.099998474121094,1.5079351623665616,56.61000061035156,-0.08937756641388683
8163,2013-02-20,54.9000015258789,56.5099983215332,54.849998474121094,56.47000122070313,1675200.0,-0.026423087070347795,1.0121284702313795,-3.9250216962148805,47.89394063827478,63.67096856022905,1.5636536605762785,0.5680825277265953,-4.590276035790261,-6.856910443615796,50.4565875428425,1.6599998474121094,2.624813593557512,-0.8009981155395565,-3.5015859394521556,1.8995897083730426,-2.151292027495856,0.5492957964167431,2.6474160960888824,2.183538505105385,-52.88752068758048,1.3502939119563002,2,1.1149978637695384,-1.8600006103515554,-6.557501792907708,-8.20500183105468,-2.1599998474121023,2,-0.06047358110289347,-2.7940973527283335,56.38999938964844,1.8059737183720495,55.7599983215332,4.279918214138578,56.099998474121094,-0.06047358110289347
8164,2013-02-21,53.86000061035156,55.099998474121094,53.52999877929688,54.9000015258789,3141800.0,-0.018943549847391106,1.1805629877664239,0.6624210940650969,42.69819584415448,59.88779645356415,2.3560314348763356,1.8203390464476712,-3.408447104708756,-5.764034195841738,50.426089289490285,1.5699996948242116,2.2757645669800013,-1.916499137878418,-4.286870754812796,0.45387247905595984,-3.101684946345607,-0.7313133294112291,3.4716234797884837,9.141323414417473,-46.88555146570086,1.1851858084671885,2,1.4949989318847656,-0.8199996948242188,-5.3650007247924805,-7.165000915527344,-2.2900009155273438,3,-0.048273343099789257,1.0121284702313795,54.9000015258789,-2.7940973527283335,56.38999938964844,1.8059737183720495,55.7599983215332,-0.048273343099789257
8165,2013-02-22,54.77999877929688,55.02999877929688,54.27999877929688,54.27999877929688,1576800.0,0.01708128775565787,-2.0,-0.4807688075413597,43.250690297478215,56.32139075011774,1.2526611203516467,1.1822682685628507,-4.180417319649827,-6.625110842566151,50.36095296977487,1.1699981689453196,1.7958887525276168,-1.137000846862783,-2.7784008550909007,0.5043991613653347,-1.9577008509768419,-0.31630084274872416,2.1714627797588477,34.62603292685511,-20.598023598418294,0.820700004114058,2,0.5550003051757741,-1.714998245239265,-6.2849988937378,-8.084999084472663,-3.379997253417983,4,-0.057685285100925854,1.1805629877664239,53.86000061035156,1.0121284702313795,54.9000015258789,-2.7940973527283335,56.38999938964844,-0.057685285100925854
8166,2013-02-25,53.02000045776367,55.56999969482422,53.0,55.22999954223633,2146800.0,-0.03212848413202907,-1.2844441731770833,-4.4199981689453125,34.37499600861548,51.901263785780905,2.744777952783444,2.825660671469244,-2.289790362635088,-4.832752319834064,48.184510883260366,2.5699996948242188,1.1847889514431316,-2.730999183654788,-4.806418039335725,-0.6555803279738512,-3.7687086114952564,-1.6932897558143196,3.5893148233161725,0.48310291575599207,-53.26252599458071,1.0377094278404677,2,2.049999237060547,0.21500015258789062,-4.700000762939453,-6.325000762939453,-1.720001220703125,0,-0.025839285553687086,-2.0,54.77999877929688,1.1805629877664239,53.86000061035156,1.0121284702313795,54.9000015258789,-0.025839285553687086
8167,2013-02-26,53.91999816894531,54.27000045776367,53.31999969482422,53.43000030517578,1695200.0,0.016974683202777285,-1.6760619378687098,-0.22171858224387145,35.59691698703048,47.68512857413608,1.6306077658259284,1.8487555286503579,-3.0350473316976263,-5.6917940626384365,45.89045116196154,1.25,0.8043506368995068,-1.722001457214354,-3.944049939152343,0.500047024723635,-2.8330256981833486,-0.6109772162453595,2.2561992784049494,26.21078657791061,-22.640117498930508,1.1110242409689932,2,1.1500015258789062,0.7650032043457031,-4.514998435974121,-6.314998626708984,-2.3799972534179688,1,-0.034680990270540724,-1.2844441731770833,53.02000045776367,-2.0,54.77999877929688,1.1805629877664239,53.86000061035156,-0.034680990270540724
8168,2013-02-27,54.72999954223633,55.08000183105469,53.540000915527344,53.72000122070313,1706500.0,0.015022281172062835,-1.2481782718015688,2.061230050603333,37.90917388989015,43.47112587268739,0.5701660257232462,1.0044033952502645,-3.662553394981046,-6.449007382775001,44.32694813364937,1.5400009155273438,0.44585144256511455,-0.8575000762939453,-3.1143622448994748,1.3993620923115841,-1.9859311605967065,0.27093100800881587,1.0650542114318995,67.31516527882917,23.07861454260634,1.1284310843027632,2,0.3400001525878906,-0.0449981689453125,-5.1150007247924805,-6.915000915527344,-3.0,2,-0.05463179040339816,-1.6760619378687098,53.91999816894531,-1.2844441731770833,53.02000045776367,-2.0,54.77999877929688,-0.05463179040339816
8169,2013-02-28,54.7599983215332,55.27000045776367,54.22000122070313,54.70000076293945,1810600.0,0.0005481231417465704,-1.058828809286963,0.05940362207995812,39.05067872446634,42.51495316209756,0.27954422639645315,0.9930265288671194,-3.5243212230639287,-6.429659184605157,42.78572457943416,1.0499992370605398,0.08907981790245856,-0.8070013046264677,-3.0871593541242817,1.4731567448713463,-1.9470803293753747,0.3330777201224393,0.6996489816948355,68.48243309435811,27.605898968034964,1.1400790247489063,2,0.3100013732910156,-0.0749969482421875,-5.117499351501465,-6.944999694824219,-2.7699966430664062,3,-0.03688817941895528,-1.2481782718015688,54.72999954223633,-1.6760619378687098,53.91999816894531,-1.2844441731770833,53.02000045776367,-0.03688817941895528
8170,2013-03-01,54.5,54.75,53.61000061035156,54.36000061035156,2122400.0,-0.004747960728679668,2.5625014901175405,2.3334181078331637,38.88291120309375,41.641577524750296,0.322644426917968,1.2867037469947817,-3.1011249833058656,-6.115416954927042,41.19487843706639,1.1499977111816406,-0.3099714638888287,-1.046499633789061,-3.35867600522527,1.2656767376471478,-2.2025878195071655,0.10958855192904338,0.7700004577636719,58.36576568553235,19.533366232206532,1.1560881857181051,3,0.5699996948242188,0.37000083923339844,-4.659999847412109,-6.649999618530273,-1.8600006103515625,4,-0.05376147348946392,-1.058828809286963,54.7599983215332,-1.2481782718015688,54.72999954223633,-1.6760619378687098,53.91999816894531,-0.05376147348946392
8171,2013-03-04,53.97000122070313,54.459999084472656,53.72000122070313,54.2400016784668,1781200.0,-0.009724748243979175,1.084514912341951,-1.9285831062669792,37.51294132436156,39.68560499081836,0.6392544135992821,1.7662828400868023,-2.426518765810883,-5.533226494691789,39.46684899737393,0.7799987792968679,-0.7611353298065993,-1.4869985580444265,-3.9007233077873735,0.9267261916985206,-2.6938609329159036,-0.2801361831729494,1.2999992370605398,33.33339854180845,-5.203740738777881,1.2068623748714746,3,0.7849979400634695,1.5149993896484304,-3.9825000762939524,-6.085000991821296,0.289997100830071,0,-0.04761904088744706,2.5625014901175405,54.5,-1.058828809286963,54.7599983215332,-1.2481782718015688,54.72999954223633,-0.04761904088744706
8172,2013-03-05,55.54999923706055,55.81999969482422,54.31000137329102,54.41999816894531,2473100.0,0.029275486022248165,-1.2370434001237793,-4.185182045522087,44.6788949406919,39.32837769108693,-1.1984590278191476,0.17393780830678907,-3.843147106599581,-7.050836302591101,37.71227660988079,1.8499984741210866,-0.8552539666297463,0.10649948120116903,-2.3016906666306767,2.5146896290330147,-1.0975955927147538,1.3105945551170919,-2.549999237060547,88.15786831925688,50.500932356984194,1.204095073915921,3,-1.1399993896484375,-0.45999908447265625,-2.8499984741210938,-4.959999084472656,-1.75,1,-0.07650765181585428,1.084514912341951,53.97000122070313,2.5625014901175405,54.5,-1.058828809286963,54.7599983215332,-0.07650765181585428
8173,2013-03-06,55.0,55.7599983215332,54.81000137329102,55.7599983215332,2691300.0,-0.009900976500709091,1.499997490325185,-0.6725642505814876,42.90748057695746,39.35163155028726,-0.7071473909227848,0.6343863691698886,-3.151821282718089,-6.4365429162392545,35.862884950350264,0.9499969482421804,-0.9413736310060514,-0.3659997940063491,-2.723486414757481,1.991486826744783,-1.544743104381915,0.8127435163692169,-1.943600006103516,62.895926039721196,26.270690477438016,1.1787433103755671,3,-0.5900001525878906,0.09000015258789062,-2.299999237060547,-4.409999847412109,-1.2299995422363281,2,-0.06290907426313919,-1.2370434001237793,55.54999923706055,1.084514912341951,53.97000122070313,2.5625014901175405,54.5,-0.06290907426313919
8174,2013-03-07,55.040000915527344,55.54999923706055,54.86999893188477,55.2400016784668,1421900.0,0.0007272893732244157,-1.5184975875783642,0.26315947979460824,45.128683044636205,39.560297411082594,-0.6282275431657354,0.46213718781129387,-3.0426036599451294,-6.405456524228256,33.74562427880916,0.6800003051757741,-1.1449702596032978,-0.22699890136718892,-2.4547576148938006,2.000759812159423,-1.3408782581304948,0.8868804553961169,-1.9283289276123057,64.70592296724882,26.716294759187257,1.1138793567633054,3,-0.6300010681152344,0.049999237060546875,-2.327500343322754,-4.450000762939453,-2.729999542236321,3,-0.060138105345801884,1.499997490325185,55.0,-1.2370434001237793,55.54999923706055,1.084514912341951,53.97000122070313,-0.060138105345801884
8175,2013-03-08,55.15999984741211,55.75,54.54999923706055,55.34000015258789,1157200.0,0.002180213115710705,1.4000015258789062,0.8999980926586432,47.185745183671074,40.983713986088766,-0.7695847465314429,0.22531334945701786,-2.9908599353351875,-6.438258859755749,31.598082565056075,1.2000007629394531,-1.1937864610513458,-0.025499916076661577,-2.1347721118314524,2.0837722796781293,-1.0801360139540606,1.0291361818007374,-1.9941613053588867,68.57141300122423,27.77977039445352,1.0546360978773965,3,-0.5900001525878906,-0.06999969482421875,-2.362499237060547,-4.569999694824219,-1.7299995422363281,4,-0.057469147529267794,-1.5184975875783642,55.040000915527344,1.499997490325185,55.0,-1.2370434001237793,55.54999923706055,-0.057469147529267794
8176,2013-03-11,54.709999084472656,55.0,54.54999923706055,54.97000122070313,1134800.0,-0.00815809942321033,1.8125074505877024,1.4444538634341089,41.98472226569979,41.693470128163135,-0.06106935811186531,0.5574010390745627,-2.3666136383699268,-5.892414385750861,29.25419121470867,0.6100006103515625,-1.1253678399168052,-0.38250064849853516,-2.3966176368075907,1.6316163398105203,-1.389559142653063,0.6245578456559926,-1.4910773193640168,26.48994409314911,-11.583667054143316,1.0070584941545295,3,-0.029998779296875,0.3800010681152344,-1.1874980926513672,-4.119998931884766,-1.9599990844726562,0,-0.037835856871942575,1.4000015258789062,55.15999984741211,-1.5184975875783642,55.040000915527344,1.499997490325185,55.0,-0.037835856871942575
8177,2013-03-12,54.63999938964844,54.95000076293945,54.13000106811523,54.65999984741211,945400.0,-0.0012794680313581441,1.7333218892852158,0.07692420552246042,48.56510802847304,42.8774628102279,0.13611725217181458,0.5168600692950633,-2.111529766366097,-5.729996787567828,26.63767484465831,0.8199996948242259,-1.1291800364867441,-0.3655002593994112,-2.2939512867367995,1.562950767937977,-1.3297257730681054,0.5987252542692829,-1.369056065945486,31.288293306248455,-10.857339537575399,0.9642255136686924,3,0.07500076293945312,0.4500007629394531,-1.1174983978271484,-4.049999237060547,-1.7700004577636648,1,-0.006954631631771679,1.8125074505877024,54.709999084472656,1.4000015258789062,55.15999984741211,-1.5184975875783642,55.040000915527344,-0.006954631631771679
8178,2013-03-13,54.72999954223633,54.88999938964844,54.209999084472656,54.72999954223633,727300.0,0.001647147759759049,3.250005960470162,-0.0,55.3637490386809,44.69002617847396,0.051536738180097075,0.28555836269408985,-1.9983663546154418,-5.735857355048559,23.903936568971375,0.6800003051757812,-0.8767148377522531,-0.1765001296997042,-1.9320596031026582,1.5790593437032499,-1.0542798664011812,0.7012796070017728,-1.4080750911109519,37.0369672665795,-8.899997408616606,0.8777797367014782,3,-0.0149993896484375,0.3600006103515625,-1.207498550415039,-3.8499984741210938,-1.6800003051757812,2,-0.01699251439711924,1.7333218892852158,54.63999938964844,1.8125074505877024,54.709999084472656,1.4000015258789062,55.15999984741211,-0.01699251439711924
8179,2013-03-14,54.93000030517578,55.709999084472656,54.86999893188477,55.0,1223000.0,0.0036543169123381958,-7.841993254096314,-100.0,51.01489643524139,46.03802453760148,-0.13612863277599274,-0.04928392915509505,-2.0125467270332678,-5.858483317040275,21.17499323679685,0.9799995422363281,-0.6798154460080923,0.10750064849853658,-1.455018561550716,1.6700198585477892,-0.6737589565260862,0.8887602535231593,-1.558114349176428,49.3827015138709,1.9317432959670526,0.7812596050246251,3,-0.15999984741210938,0.15999984741210938,-1.3125,-4.049999237060547,-1.1700019836425781,3,-0.02111778337825365,3.250005960470162,54.72999954223633,1.7333218892852158,54.63999938964844,1.8125074505877024,54.709999084472656,-0.02111778337825365
8180,2013-03-15,52.6500015258789,54.849998474121094,52.38999938964844,54.70000076293945,5244400.0,-0.04150735056671839,1.0936210000373354,29.2858310626704,47.66119281987421,47.165608037102885,2.0717134661477203,2.0648640737701456,0.37225919022237264,-3.5043213187125346,18.87881906829013,2.5400009155273438,-0.6136765302476874,-1.9999982833862404,-3.722272532042716,-0.2777240347297649,-2.861135407714478,-1.1388611590580027,3.1699981689453196,7.831390365360494,-43.67862074241822,0.8611371243282374,3,1.454998016357429,2.1349983215332102,1.3999986648559641,-1.7400016784667898,2.559997558593757,4,-0.006457742502072983,-7.841993254096314,54.93000030517578,3.250005960470162,54.72999954223633,1.7333218892852158,54.63999938964844,-0.006457742502072983
8181,2013-03-18,51.72999954223633,52.63000106811523,51.54999923706055,52.31999969482422,2397500.0,-0.017473921310151574,-1.2736862393941313,0.28780505959303576,36.19167972307111,46.22258412403391,2.950871872783871,2.811621717202925,1.4024010204489414,-2.5281653704083737,16.863541093645708,1.1000022888183523,-0.5925693219876607,-2.7185003280639677,-4.799585376286075,-0.6374152798418606,-3.759042852175021,-1.6779578039529142,4.021400146484375,4.326930571590225,-48.30198169795089,1.0405425241110535,3,1.9249992370605469,2.635000228881836,2.6075010299682617,-0.8199996948242188,3.7600021362304688,0,0.032862957239182755,1.0936210000373354,52.6500015258789,-7.841993254096314,54.93000030517578,3.250005960470162,54.72999954223633,0.032862957239182755
8182,2013-03-19,51.349998474121094,52.18000030517578,50.79999923706055,51.72999954223633,2753800.0,-0.007345854851689593,1.156247299170007,0.6440694404034526,27.46664808484293,44.506936069354516,2.9865134623108887,2.945706542780144,1.8955551970369484,-2.077842496038926,14.496313441357147,1.3800010681152344,-0.5653256247598293,-2.846501350402832,-5.146755624780013,-0.5462470760256508,-3.9966284875914226,-1.6963742132142414,4.2333451965332,11.20161413753266,-37.93500712071959,1.1501271371885915,3,1.9250011444091797,2.6200008392333984,2.987502098083496,-0.4399986267089844,4.550003051757805,1,0.02726390589056127,-1.2736862393941313,51.72999954223633,1.0936210000373354,52.6500015258789,-7.841993254096314,54.93000030517578,0.02726390589056127
8183,2013-03-20,51.58000183105469,52.06999969482422,51.43000030517578,51.81999969482422,1410600.0,0.004479130745242532,-1.3703640910439536,0.6315715504693068,29.350674185747962,42.753823973922486,2.4813011471608775,2.5868534993282637,1.7949938028489072,-2.2571879386503397,13.115909832976557,0.720001220703125,-0.4751098159796854,-2.450498008728026,-5.00240476373105,0.10140874627499841,-3.7264513862295416,-1.1745446312265102,3.7163411735839844,15.886000371369724,-29.531044747901852,1.2759533775015135,3,1.694997787475586,2.3899974822998047,2.7574987411499023,-0.6700019836425781,0.529998779296875,2,0.02500963658464661,1.156247299170007,51.349998474121094,-1.2736862393941313,51.72999954223633,1.0936210000373354,52.6500015258789,0.02500963658464661
8184,2013-03-21,51.2599983215332,51.709999084472656,51.0,51.20000076293945,1842800.0,-0.006204022841442058,-2.0869586850878212,-0.24999205264329083,29.123716534782744,40.746931901823785,2.4682905288182866,2.8481080725035923,2.2840094686948618,-1.8824441974499706,12.998223282761689,0.7099990844726562,-0.5991494404815896,-2.6405014038085923,-5.47790909727167,0.19690628965448553,-4.059205250540131,-1.2217975570770534,3.766564057050779,11.358004225366706,-31.081832017144883,1.4187038467315385,3,1.9950008392333984,2.710000991821289,3.0775022506713867,-0.34999847412109375,1.8500022888183594,3,0.034920034610602,-1.3703640910439536,51.58000183105469,1.156247299170007,51.349998474121094,-1.2736862393941313,51.72999954223633,0.034920034610602
8185,2013-03-22,51.61999893188477,51.83000183105469,50.97999954223633,51.5099983215332,1909800.0,0.007023032035495369,2.2075170219810274,1.8334181078332823,34.51910487893751,39.9174188588502,1.7358793769112992,2.360240601781001,2.085537055480934,-2.1935180867337962,12.834214109785636,0.8500022888183594,-0.6640542797106974,-2.1225008010864173,-5.102065475088125,0.8570638729152904,-3.612283138087271,-0.6327184640855634,3.1529696582078017,44.808681658620934,1.1666716606508132,1.4897823370008545,3,1.6350002288818288,2.3500003814697195,2.8125009536743093,-0.1549987792968821,2.6300010681152273,4,0.041456788723925886,-2.0869586850878212,51.2599983215332,-1.3703640910439536,51.58000183105469,1.156247299170007,51.349998474121094,0.041456788723925886
8186,2013-03-25,51.6500015258789,52.16999816894531,51.1500015258789,52.08000183105469,1271600.0,0.0005812203528658966,2.344289770240039,-3.909071993341468,17.71531679922282,36.4896642778224,1.3702670903587943,2.3424365507569362,2.196563212074956,-2.1740824269910135,13.60795426865487,1.0199966430664134,-0.7828153909635063,-2.023998260498054,-5.133653022567678,1.0856565015715702,-3.578825641532866,-0.4691708794632419,2.884588903031755,61.594321081161254,22.609067308785903,1.5548273810348108,3,1.6049976348877024,2.319997787475593,2.8824987411499094,-0.18500137329100852,1.9399986267089915,0,0.0689254105212378,2.2075170219810274,51.61999893188477,-2.0869586850878212,51.2599983215332,-1.3703640910439536,51.58000183105469,0.0689254105212378
8187,2013-03-26,52.04999923706055,52.68000030517578,51.459999084472656,52.56999969482422,1682700.0,0.0077443891454918035,2.297293117580044,1.2093025318926007,24.957594763317573,33.11120269167092,0.6305509071732871,1.8921727507085748,1.92580726369534,-2.513670791294359,14.257728689754979,1.220001220703125,-0.9503789600907595,-1.5305006027221708,-4.720428610198439,1.6594274047540978,-3.125464606460305,0.06446340101596348,2.2605157203391,62.941130271853154,25.865882589429823,1.5949640037381356,3,1.2049999237060547,1.9200000762939453,2.580000877380371,-0.4949989318847656,1.8400001525878906,1,0.06609034566434557,2.344289770240039,51.6500015258789,2.2075170219810274,51.61999893188477,-2.0869586850878212,51.2599983215332,0.06609034566434557
8188,2013-03-27,51.7400016784668,51.77999877929688,51.31000137329102,51.540000915527344,1695000.0,-0.0059557649017797365,2.357184702788696,-0.38461651322304957,23.214324418553517,30.022250245372263,0.5272613891488263,2.0729637587497507,2.372813325006554,-2.14317581774732,14.425447524704158,0.7399978637695241,-1.0455367268340225,-1.6909982681274442,-4.933913553249987,1.5519170169950982,-3.312455910688712,-0.06954062556617657,2.3598823357125056,44.70598795004993,10.66623810212549,1.6214576425612706,3,1.0849971771240234,1.9149971008300781,2.909998893737793,-0.14500045776366477,2.55999755859375,2,0.08040200449284907,2.297293117580044,52.04999923706055,2.344289770240039,51.6500015258789,2.2075170219810274,51.61999893188477,0.08040200449284907
8189,2013-03-28,52.7400016784668,52.79999923706055,51.52999877929688,51.52999877929688,1554900.0,0.019327405635090722,-1.09916928072638,6.0499914169638584,32.81253386623433,28.372399250523387,-0.9119615391829612,0.9632581012456356,1.5413527924513275,-3.110898014273623,14.162102945197788,1.2700004577636648,-1.2186970607713334,-0.5899984359741239,-3.7840915186849884,2.6040946467367405,-2.187044977329556,1.0070481053813083,1.1618892490853767,96.70343029373174,64.26269306456128,1.597046541355434,3,-0.94000244140625,0.5699977874755859,1.7874984741210938,-0.6300010681152344,1.3199996948242259,3,-0.011945412363770558,2.357184702788696,51.7400016784668,2.297293117580044,52.04999923706055,2.344289770240039,51.6500015258789,-0.011945412363770558
8190,2013-04-01,51.56999969482422,52.81999969482422,51.41999816894531,52.72999954223633,1500700.0,-0.022184337247002417,1.0895542782963679,-0.9586752628509333,29.76807063080068,27.65866490693778,0.09915897128205131,2.0053102354570314,2.866227445986027,-1.9020009838991925,14.43003146688766,1.4000015258789062,-1.5219695151306993,-1.6135004043579073,-4.850134526901954,1.6231337181861392,-3.2318174656299306,0.004816656914115924,2.145777731298459,25.149618529855495,-7.711570697830226,1.6183170612720243,4,0.23999977111816406,1.739999771118164,2.627500534057617,0.5400009155273438,2.8899993896484375,0,0.029862340985856273,-1.09916928072638,52.7400016784668,2.357184702788696,51.7400016784668,2.297293117580044,52.04999923706055,0.029862340985856273
8191,2013-04-02,51.4000015258789,51.88999938964844,51.290000915527344,51.59000015258789,1819100.0,-0.003296454720793429,-1.9268229142437128,0.1637919411221192,29.38934817278131,27.872298250042043,0.2429756931972875,2.079516336770517,3.083029497355568,-1.698970556490032,14.749360359946095,0.5999984741210938,-1.8320039413064677,-1.654998588562016,-4.9634277063579475,1.6534305292339155,-3.309213147459978,-0.0007840296640537758,2.140829208900051,7.189588112096873,-24.801875646431853,1.6542145588979642,4,0.4999980926513743,1.9099979400634837,2.7999982833862376,0.7099990844726634,3.299999237060554,1,0.05544743948472797,1.0895542782963679,51.56999969482422,-1.09916928072638,52.7400016784668,2.357184702788696,51.7400016784668,0.05544743948472797
8192,2013-04-03,51.29999923706055,51.9900016784668,51.08000183105469,51.66999816894531,2078800.0,-0.0019455697636118208,-1.2469305578449148,1.94737687473641,28.208413068641192,27.745380348141293,0.37452503977992535,1.9444889156279146,3.2312504993900717,-1.5768801889439175,14.229899261838359,0.9099998474121094,-1.9648783884274224,-1.5425008773803697,-4.719522746273299,1.6345209915125594,-3.1310118118268306,0.04601005706609129,2.0763816078552964,12.643544603512158,-17.9368186150281,1.5885109344464636,4,0.6000003814697266,2.010000228881836,2.8525009155273438,0.8100013732910156,2.9000015258789062,2,0.044639394728742676,-1.9268229142437128,51.4000015258789,1.0895542782963679,51.56999969482422,-1.09916928072638,52.7400016784668,0.044639394728742676
8193,2013-04-04,51.540000915527344,51.81000137329102,51.099998474121094,51.27000045776367,1218300.0,0.00467839536132808,-1.327861471211775,-0.7297330735207695,28.57146301870887,27.684018846355308,0.14332463791414796,1.5093681397005767,3.0445400863823693,-1.7615589400221552,13.682365840510775,0.710002899169929,-1.9162909131369759,-1.1294992446899386,-4.186401409404361,1.927402920024484,-2.6579503270471463,0.39895183766726916,1.6817970329171814,26.436761449586744,-1.6923124971217014,1.5284510823572097,4,0.3599987030029297,1.769998550415039,3.3374996185302734,0.5699996948242188,2.9300003051757884,3,0.04559562344542201,-1.2469305578449148,51.29999923706055,-1.9268229142437128,51.4000015258789,1.0895542782963679,51.56999969482422,0.04559562344542201
8194,2013-04-05,51.72999954223633,51.790000915527344,50.27000045776367,50.79999923706055,1879400.0,0.003686430410049679,1.8952305523665587,3.444439734949632,42.096218016741425,28.5259203061113,0.030180713408199722,1.1158902300397955,2.8934084442164476,-1.874449576721787,13.341976021239974,1.5200004577636719,-1.7561580226628237,-0.7740005493164048,-3.6431714780809727,2.095170379448163,-2.2085860136986923,0.6605849150658827,1.3464904835251588,57.25488318795093,25.461193264258267,1.4345854643822842,4,-0.1849994659423828,1.3150005340576172,3.147500991821289,0.3800010681152344,1.970001220703125,4,0.04968103068947216,-1.327861471211775,51.540000915527344,-1.2469305578449148,51.29999923706055,-1.9268229142437128,51.4000015258789,0.04968103068947216
8195,2013-04-08,51.9900016784668,52.0,51.29999923706055,51.61999893188477,1610300.0,0.005026138382587586,2.589753120231621,0.3978522851259594,52.519395031737325,32.39304010972402,-0.19200882707090017,0.6389840602703032,2.688346214566643,-2.0643099831565195,13.217603657466153,0.7000007629394531,-1.6114039737626271,-0.3554985046386747,-2.943327868723614,2.2323308594462645,-1.6494131866811443,0.9384161774037949,0.8619691818548674,99.42206218619697,61.5038758728412,1.2939146820424692,4,-0.44500160217285156,1.0549983978271484,2.8874988555908203,0.11999893188476562,2.4599990844726562,0,0.03981534195028846,1.8952305523665587,51.72999954223633,-1.327861471211775,51.540000915527344,-1.2469305578449148,51.29999923706055,0.03981534195028846
8196,2013-04-09,52.63999938964844,53.13999938964844,51.83000183105469,52.0,1530100.0,0.01250235988068571,-1.6734760607240171,1.7297152401179787,61.878444111605376,36.495356703978224,-0.76752006371904,-0.18344979620761848,1.9610945012493417,-2.66138943796534,12.739749804742745,1.30999755859375,-1.4129472411637067,0.39799919128417827,-1.9457144015538717,2.741712784122228,-0.7738576051348431,1.5698559877031997,-2.3699989318847656,82.57839072882011,39.57547302182247,1.1718567964190236,4,-0.9349994659423828,0.4050006866455078,2.330000877380371,-0.4799995422363281,2.4099998474121094,1,0.03457446268857889,2.589753120231621,51.9900016784668,1.8952305523665587,51.72999954223633,-1.327861471211775,51.540000915527344,0.03457446268857889
8197,2013-04-10,54.2599983215332,54.27999877929688,52.599998474121094,52.6500015258789,1901600.0,0.03077505605373032,1.0363668310456589,2.5156223922943153,69.64805800126746,41.65466043539089,-2.280926985772183,-1.9324551139906774,0.28881044135838607,-4.194082944074111,12.966706194616934,1.6800003051757884,-1.2436935642569154,2.0369981765747056,-0.2297599972372666,4.303756350386678,0.903619089668716,3.1703772634806953,-3.932597885131834,99.50123525847184,50.87601687146018,1.1333790869059865,4,-1.9849987030029297,-1.2149982452392578,0.8600015640258789,-1.914997100830071,0.9500007629394531,2,0.008109149558001905,-1.6734760607240171,52.63999938964844,2.589753120231621,51.9900016784668,1.8952305523665587,51.72999954223633,0.008109149558001905
8198,2013-04-11,53.79999923706055,54.93000030517578,53.72999954223633,54.02999877929688,1602100.0,-0.008477683352417387,-5.486509335725258,-0.14285714285714665,68.2471354140975,45.591838385153466,-1.6740294878502837,-1.6292333265627548,0.6991277407525729,-3.633557866263615,13.362910884031631,1.2000007629394531,-0.9760840543698421,1.6234991073608427,-0.4572421607675281,3.7042403754892135,0.5831284732966608,2.6638697414250245,-3.314494866943356,75.75104924643354,21.48597143656577,1.0403706340641847,4,-1.1999988555908203,-0.7849998474121094,0.9500007629394531,-1.4399986267089844,2.069999694824226,3,0.007434972705415266,1.0363668310456589,54.2599983215332,-1.6734760607240171,52.63999938964844,2.589753120231621,51.9900016784668,0.007434972705415266
8199,2013-04-12,53.77000045776367,53.849998474121094,53.040000915527344,53.790000915527344,1156900.0,-0.000557598136102011,10.571759448486334,0.08695868508781845,66.21419620325264,49.64140789320368,-1.6567895840776217,-1.7819565170812908,0.6990265136559728,-3.483665085246571,12.911771463597837,0.80999755859375,-0.7831559078382497,1.6515003204345717,-0.15231144271313468,3.455312083582278,0.7495944388607185,2.553406202008425,-3.017826331542963,68.04409074142771,12.06305817572111,0.9019058815738548,4,-1.1700000762939453,-0.7600002288818359,0.9799995422363281,-1.4099998474121094,1.8499984741211009,4,0.0130184258318784,-5.486509335725258,53.79999923706055,1.0363668310456589,54.2599983215332,-1.6734760607240171,52.63999938964844,0.0130184258318784
8200,2013-04-15,52.31000137329102,53.86000061035156,52.16999816894531,53.70000076293945,1666400.0,-0.02715267011424849,-1.023947992379769,69.49837879076829,54.094295035352324,52.3864019890449,-0.09027581347805125,-0.36758151337473777,2.119721483263092,-1.9167928182054794,12.96079754398409,1.69000244140625,-0.5684098164378923,0.20850124359131428,-1.5805678561473897,1.9975703433300183,-0.6860333062780413,1.1030357934606698,-1.3071576763330128,15.483863822624103,-38.143560384459185,0.8945345498693537,4,0.28999900817870383,0.6999988555908132,2.4399986267089773,0.04999923706053977,3.75,0,0.02657234473631931,10.571759448486334,53.77000045776367,-5.486509335725258,53.79999923706055,1.0363668310456589,54.2599983215332,0.02657234473631931
8201,2013-04-16,53.43000030517578,53.5099983215332,52.15999984741211,52.45000076293945,1846200.0,0.021410799129831792,1.3684275689910756,-0.7050359514792286,57.85878052139731,55.68088726157336,-0.9968684452125061,-1.4268456357452806,0.9452203725064265,-2.9210434295789725,12.46243500482436,1.3499984741210938,-0.44796023226166426,1.2435001373291001,-0.6307603656760179,3.117760640334218,0.3063698858265411,2.180630388831659,-2.191527211724704,45.848384400231915,-6.328241488520966,0.9371302515025576,4,-0.8299999237060547,-0.4400005340576172,1.3999996185302734,-1.0699996948242188,2.049999237060547,1,0.01909040711094412,-1.023947992379769,52.31000137329102,10.571759448486334,53.77000045776367,-5.486509335725258,53.79999923706055,0.01909040711094412
8202,2013-04-17,52.75,54.11999893188477,52.11999893188477,53.040000915527344,2312100.0,-0.012726938073962746,-1.5806400803300067,-0.29591943978419705,55.5191178916851,58.6750711363485,-0.10007971582027153,-0.6709847014370212,1.5597587994532205,-2.1293512738169227,11.654516030330765,2.0,-0.2016491109659171,0.493499755859375,-1.3535944526035095,2.3405939643222595,-0.4300473483720637,1.4170468600908137,-1.2900352738454401,22.419955879857262,-29.433401747264348,0.9235471042314418,4,-0.14999961853027344,0.23999977111816406,2.135000228881836,-0.3899993896484375,2.1899986267089773,2,0.043601881271289944,1.3684275689910756,53.43000030517578,-1.023947992379769,52.31000137329102,10.571759448486334,53.77000045776367,0.043601881271289944
8203,2013-04-18,52.86999893188477,53.93000030517578,52.72999954223633,53.31999969482422,2137000.0,0.0022748612679577285,-2.2876753847359756,1.5517218699849797,50.78595711116138,59.64059770239515,-0.01293896311936038,-0.7266403065015297,1.3508090376462363,-2.1326332075270926,10.802936110542044,1.2000007629394531,0.08426294049752414,0.5489988327026438,-1.2886983379232007,2.3866960033284883,-0.3698497526102784,1.467847418015566,-1.2018320709889423,37.5,-8.321558056590433,0.9188485853129229,4,0.24500083923339133,0.12000083923339133,2.032501220703118,-0.5099983215332102,1.7999992370605398,3,0.044259508225120925,-1.5806400803300067,52.75,1.3684275689910756,53.43000030517578,-1.023947992379769,52.31000137329102,0.044259508225120925
8204,2013-04-19,53.04999923706055,53.43999862670898,52.22999954223633,52.59000015258789,1795700.0,0.0034045831059630327,-1.050845375488948,-1.0222184546263884,60.164839051627894,60.490091482382994,0.015638199148419574,-0.8070397320942533,1.0669636861299168,-2.2102906758968004,9.497258500461756,1.2099990844726491,0.4152676595392961,0.6394990921020494,-1.154460453230314,2.4334586374344127,-0.25748068056412876,1.5364788647682275,-1.1861223695079204,46.50001525878871,-1.8564132640801034,0.8969797726661812,4,0.3300018310546875,-0.05999946594238281,1.8525009155273438,-0.6899986267089844,2.6199989318847656,4,0.053157393692367494,-2.2876753847359756,52.86999893188477,-1.5806400803300067,52.75,1.3684275689910756,53.43000030517578,0.053157393692367494
8205,2013-04-22,53.7599983215332,54.209999084472656,52.34000015258789,53.41999816894531,1587500.0,0.01338358331165912,2.0161232268603544,0.7391322375731842,65.08950152807496,60.8468756397685,-0.4658747935315972,-1.4213695030853088,0.26664345390661026,-2.811980963577099,8.448017512535106,1.8699989318847656,0.7671963143178218,1.2424982070922823,-0.6073470114794617,3.0923434256640263,0.3175755978064103,2.1674208163781543,-1.712154047723189,78.46886458920817,23.876303312305204,0.9249226092858711,4,-0.2349987030029297,-1.1599979400634766,1.1700019836425781,-1.394998550415039,1.8600006103515696,0,0.034598226719188,-1.050845375488948,53.04999923706055,-2.2876753847359756,52.86999893188477,-1.5806400803300067,52.75,0.034598226719188
8206,2013-04-23,55.209999084472656,55.38000106811523,53.93999862670898,54.29999923706055,2307100.0,0.02697174122415591,1.303996875009563,2.67646893828047,71.31953246841853,61.0325950250075,-1.6907877335915913,-2.73100960749197,-1.2515991656447198,-4.1380742010685765,7.950146400935873,1.6200027465820241,1.0116614933890489,2.5144990921020494,0.3566506216501466,4.672347562553952,1.4355748568761015,3.593423327327997,-2.9892254487806937,94.78521864285817,33.44526814208543,1.078924235225951,4,-1.4599990844726562,-2.384998321533203,-0.7649993896484375,-2.844999313354492,1.2999992370605469,1,0.015395803349278037,2.0161232268603544,53.7599983215332,-1.050845375488948,53.04999923706055,-2.2876753847359756,52.86999893188477,0.015395803349278037
8207,2013-04-24,55.4900016784668,55.54999923706055,54.88000106811523,55.11999893188477,1479900.0,0.005071592078198295,1.7346983261969928,0.4065964929931048,71.4440976745246,61.38781305394385,-1.986910771518403,-2.888159357215585,-1.5918718001612149,-4.303897135718671,7.938212367188205,0.6699981689453196,1.19331479620989,2.6225015640258817,0.15509891472486004,5.0899042133269035,1.388800239375371,3.8562028886763926,-3.1500015258789062,98.1928444545557,31.097900109398665,1.2337013246505126,4,-1.6550025939941406,-2.5800018310546875,-1.4800024032592773,-2.8200016021728445,0.7999992370605469,2,-0.0001802511430514242,1.303996875009563,55.209999084472656,2.0161232268603544,53.7599983215332,-1.050845375488948,53.04999923706055,-0.0001802511430514242
8208,2013-04-25,55.9000015258789,57.0,55.61999893188477,55.79999923706055,2457600.0,0.007388715714730321,-4.999966828928646,0.2702744499659633,72.1103050666723,62.04293626099047,-2.310692706225119,-3.1310535811625826,-2.069258541735948,-4.5968127207898775,8.110081778734754,1.5099983215332031,1.291310854687687,2.8245014190673743,0.07235804913418065,5.576644789000568,1.4484297341007775,4.200573104033971,-3.2390014648437457,76.93923755645056,8.244351392721626,1.3760716849665966,4,-1.3400020599365163,-2.265001296997063,-2.2775020599365163,-3.2300014495849467,1.0,3,-0.017173575544993325,1.7346983261969928,55.4900016784668,1.303996875009563,55.209999084472656,2.0161232268603544,53.7599983215332,-0.017173575544993325
8209,2013-04-26,52.11000061035156,53.0,50.22999954223633,51.61000061035156,7812600.0,-0.06779965674549682,1.429826263870113,4.999885561701671,50.46295901112178,61.63945448052041,1.3623387983338162,0.6422581499795115,1.6111497090005145,-0.7089808602890173,8.718368952084473,5.670001983642571,1.0907339421508766,-0.9339994430541978,-3.7165646123339044,1.8485657262255089,-2.325282027694051,0.45728314158565553,4.8899993896484375,27.769585539086556,-35.50849647540441,1.391282584639852,4,1.5049991607666016,1.5049991607666016,1.5124988555908203,0.5599994659423899,4.869998931884766,4,0.04912679962788591,-4.999966828928646,55.9000015258789,1.7346983261969928,55.4900016784668,1.303996875009563,55.209999084472656,0.04912679962788591
8210,2013-04-29,53.11000061035156,53.25,51.72999954223633,51.77999877929688,3191700.0,0.019190174405819382,-1.1258743124209718,2.660003662109361,51.765594691637126,60.96243383276929,0.5450728458785363,-0.24923154075568732,0.5273589768662461,-1.6030643638895015,9.220617445700016,1.5200004577636719,0.9451762257215606,-0.010999488830563564,-2.705663856234686,2.683664878573559,-1.3583316725326284,1.3363326948715013,3.8899993896484375,42.54063328478094,-17.540296896048318,1.3473321837020613,4,0.5049991607666016,0.5049991607666016,0.5024986267089844,-0.4400005340576101,3.3899993896484375,0,0.04820179870408037,1.429826263870113,52.11000061035156,-4.999966828928646,55.9000015258789,1.7346983261969928,55.4900016784668,0.04820179870408037
8211,2013-04-30,54.25,54.5,53.02000045776367,53.1500015258789,4325000.0,0.0214648724637041,-1.1764689382804698,0.8270653832474886,49.961035373815115,60.34486910856151,-0.5211855359957838,-1.2277141702107173,-0.6739509376984287,-2.658183786629202,9.396523704997605,1.4799995422363281,0.8472050583119497,0.9864999771118192,-1.625112002335193,3.5981119565588315,-0.31930601261168334,2.292305966835322,2.6145999908447237,59.379618699340455,4.108079263424202,1.3058059897235053,4,-0.6350002288818359,-0.6350002288818359,-0.6375007629394531,-1.5799999237060476,1.8300018310546875,1,0.025253436532438167,-1.1258743124209718,53.11000061035156,1.429826263870113,52.11000061035156,-4.999966828928646,55.9000015258789,0.025253436532438167
8212,2013-05-01,53.59000015258789,54.36999893188477,53.45000076293945,54.22999954223633,2246200.0,-0.012165895804831517,-1.0000000000000155,-0.5818184340299174,49.19417074387482,60.16800395664079,0.30228775296204446,-0.40828996250697003,-0.10450488602793939,-1.9036661198359042,9.408332624418737,0.9199981689453196,0.939309497309246,0.21200008392334269,-2.2326080823866405,2.656608250233326,-1.0103039992316454,1.4343041670783307,3.141907829284662,49.630729441065185,-2.9242854141319867,1.222304083154991,5,0.024999618530273438,0.024999618530273438,0.02249908447265625,-0.8649997711181641,3.1800003051757812,2,0.05448774324745553,-1.1764689382804698,54.25,-1.1258743124209718,53.11000061035156,1.429826263870113,52.11000061035156,0.05448774324745553
8213,2013-05-02,53.88999938964844,54.099998474121094,53.4900016784668,53.59000015258789,2040800.0,0.005598045086888437,-1.440005798384082,-0.46874925494122976,50.45112382995628,59.08870226534393,0.18125193075043455,-0.5514809850176619,-0.44540449101904755,-2.1153850573189743,9.420779712519048,0.6099967956542969,0.9173074671193078,0.39449939727783345,-1.8993962062103193,2.6883950007659863,-0.752448404466243,1.5414471990219099,2.7118704234313924,85.71427295183386,33.667812106626506,1.1469478017440764,5,-0.27499961853027344,-0.27499961853027344,-0.2775001525878906,-0.8899993896484304,2.8500022888183594,3,0.04453519304251308,-1.0000000000000155,53.59000015258789,-1.1764689382804698,54.25,-1.1258743124209718,53.11000061035156,0.04453519304251308
8214,2013-05-03,54.29999923706055,54.68999862670898,54.099998474121094,54.61000061035156,2840100.0,0.007608087809532815,1.5106528038180105,-1.0333405388909376,58.12244026028378,58.31458434670047,-0.03664193528048543,-0.8000920145163661,-0.8588562818412413,-2.4374966739021104,8.71639383549994,0.7999992370605398,0.9855001559802972,0.6759992599487319,-1.4855926589022062,2.83759117879967,-0.4047966994767336,1.7567952193741974,2.1744331706024127,86.82434086908131,28.90736983189325,1.0807959594254677,5,-0.6849994659423828,-0.6849994659423828,-1.0600004196166992,-1.2599983215332031,0.9799995422363352,4,0.047882179104043354,-1.440005798384082,53.88999938964844,-1.0000000000000155,53.59000015258789,-1.1764689382804698,54.25,0.047882179104043354
8215,2013-05-06,54.06000137329102,54.36999893188477,53.849998474121094,54.25,2057400.0,-0.004419850223602251,1.41862652034665,0.6128960807235359,52.77045350615002,56.253575573115086,0.2798118361131614,-0.4185213807060322,-0.6548291576042047,-2.11378633339244,8.162938065798379,0.520000457763679,1.1054419097168804,0.3325014114379954,-1.6936528432479534,2.358655666123944,-0.680575715904979,1.3455785387809698,2.2895423770634054,62.27557220521792,2.7150188727985736,1.0130771273429742,5,-0.44500160217285867,-0.44500160217285867,-1.5050020217895579,-1.020000457763679,1.1199989318847585,0,0.054014023210660955,1.5106528038180105,54.29999923706055,-1.440005798384082,53.88999938964844,-1.0000000000000155,53.59000015258789,0.054014023210660955
8216,2013-05-07,54.459999084472656,54.7400016784668,53.9900016784668,54.22000122070313,3404900.0,0.007399143563086463,-1.1428664850136239,-1.2631557813158891,57.70964674997319,54.72752547038716,-0.2657029412967873,-0.711665668238112,-1.0301525516697154,-2.4268957350593183,8.628595878110195,0.75,1.1495192159566585,0.6414991378784194,-1.3420361206462132,2.625034396403052,-0.3502684913838934,1.6332667671407322,1.7671537817194078,78.29438796330797,13.455994466722885,0.9917676292623154,5,-0.8449993133544922,-0.8449993133544922,-1.8999996185302734,-1.4199981689453125,2.1500015258789062,1,0.03745870271431895,1.41862652034665,54.06000137329102,1.5106528038180105,54.29999923706055,-1.440005798384082,53.88999938964844,0.03745870271431895
8217,2013-05-08,54.70000076293945,54.9000015258789,54.09000015258789,54.77999877929688,1324500.0,0.004406935044096061,4.062453061857203,-0.3333280350955667,58.16236387382708,53.17775422673769,-0.7035352733955307,-0.9665698450203308,-1.271196396782571,-2.572302626587984,8.258519728908938,0.8100013732910085,1.0981307381990177,0.8595006942748995,-1.1541840845543376,2.8731854731041366,-0.1473416951397155,1.8663430836895145,1.4072090367734944,85.81554719268054,16.795337690126686,1.006842389414617,5,-2.135000228881836,-1.085000991821289,-2.095001220703125,-1.635000228881836,1.0099983215332031,2,0.02522853837051886,-1.1428664850136239,54.459999084472656,1.41862652034665,54.06000137329102,1.5106528038180105,54.29999923706055,0.02522853837051886
8218,2013-05-09,54.20000076293945,54.97000122070313,54.0099983215332,54.59000015258789,1970600.0,-0.00914076769700456,-1.4935001882567611,4.875113251632775,54.98699760464778,53.6804251815739,-0.5252786668334153,-0.4585777462018683,-0.8041828546941048,-1.972150390907018,7.399659324617469,0.960002899169929,0.8225924657470145,0.3395006179809599,-1.6804264633558006,2.3594276993177203,-0.6704629226874204,1.34946415864934,1.7896648316239592,31.250127723925385,-38.94081685380878,1.0099635406683791,5,-0.8500003814697266,-0.5850009918212891,-1.595001220703125,-0.9650001525878906,1.779998779296875,3,0.04741696787173333,4.062453061857203,54.70000076293945,-1.1428664850136239,54.459999084472656,1.41862652034665,54.06000137329102,0.04741696787173333
8219,2013-05-10,54.47000122070313,54.77999877929688,53.81000137329102,54.290000915527344,1428600.0,0.004981558191200275,1.4250073910182008,-0.4615399663523794,53.20109508296196,53.839925225054444,-0.4752897137686105,-0.7098409360229638,-1.1056795490449858,-2.148513078121205,7.064545375071408,0.9699974060058594,0.5106454897888639,0.5745010375976634,-1.4630052829946294,2.612007358189956,-0.4442521226984866,1.5932541978938133,1.40447105281374,56.896546054254216,-11.741374095645625,1.0187531602961473,5,-0.47500038146973367,-0.855001449584968,-1.865001678466804,-0.08500099182129617,1.9199981689453054,4,0.041674323607337804,-1.4935001882567611,54.20000076293945,4.062453061857203,54.70000076293945,-1.1428664850136239,54.459999084472656,0.041674323607337804
8220,2013-05-13,53.70000076293945,54.38999938964844,53.5099983215332,54.18999862670898,1599500.0,-0.014136229860612026,-1.0229845746406743,-2.7222057389902314,42.74736626481034,53.03840643516502,0.4327073444128331,0.17880136887234244,-0.3683903792556009,-1.2911161218115126,7.42756491037546,0.960002899169929,0.11000043301040563,-0.2649993896484375,-2.164977819601077,1.6349790403042022,-1.2149886046247573,0.6849898253278823,2.06158205595181,13.01384000773383,-50.15547701443056,0.9499892149763209,5,0.5100002288818359,-0.08500099182128906,-1.4050006866455078,0.4200000762939453,2.509998321533203,0,0.02942268145083249,1.4250073910182008,54.47000122070313,-1.4935001882567611,54.20000076293945,4.062453061857203,54.70000076293945,0.02942268145083249
8221,2013-05-14,54.45000076293945,54.47000122070313,53.52999877929688,53.77999877929688,1546300.0,0.013966480248499558,1.6478833889416684,-1.367356948228888,45.22058282137605,52.596896665998486,-0.31954234356677347,-0.517391611781747,-1.1259749787700244,-1.9562950730132869,7.797430818918133,0.94000244140625,0.2565145591961766,0.4340005874633803,-1.4602617392526085,2.328262914179369,-0.5131305758946141,1.3811317508213747,1.2009503904187113,64.38360101481166,5.411355174123955,0.9471311633579959,5,-0.2199993133544922,-0.8350009918212891,-2.155000686645508,-0.3299999237060547,-0.020000457763671875,1,0.013406786630078216,-1.0229845746406743,53.70000076293945,1.4250073910182008,54.47000122070313,-1.4935001882567611,54.20000076293945,0.013406786630078216
8222,2013-05-15,55.04999923706055,55.45000076293945,54.11000061035156,54.25,1646700.0,0.011019255568669672,-1.481486321812691,1.1940251769274255,46.16078317452543,52.12019214872839,-0.7718263135685035,-0.9868408765516108,-1.7776782471145722,-2.4683997566641196,7.918121813184458,1.3400001525878906,0.33683406137659944,0.9189990997314439,-0.9303814032024036,2.7683796026652914,-0.005691151735483402,1.8436893511983712,0.4925328840751817,79.38139059304703,21.7448846098776,0.9246902514669252,5,-0.5699996948242188,-1.4349994659423828,-2.674999237060547,-0.9299983978271484,-0.279998779296875,2,0.02833789999838543,1.6478833889416684,54.45000076293945,-1.0229845746406743,53.70000076293945,1.4250073910182008,54.47000122070313,0.02833789999838543
8223,2013-05-16,55.209999084472656,55.68999862670898,54.9900016784668,55.2599983215332,2464600.0,0.0029064459514904772,-1.8571651005457128,-0.06249910592947572,70.83333760607071,53.532514076038055,-0.8100819930710372,-1.0145623890531041,-1.97085888538561,-2.548103727360875,8.10147912205004,0.6999969482421804,0.37322803146893335,0.9619989395141602,-0.8471197068583436,2.771117585886664,0.05743961632790473,1.8665582627004156,-4.979999542236328,77.98167545680144,15.882830759267392,0.904559323186252,5,-0.6100006103515625,-1.5949993133544922,-2.549999237060547,-1.0899982452392578,-1.3999977111816335,3,0.009056330525109901,-1.481486321812691,55.04999923706055,1.6478833889416684,54.45000076293945,-1.0229845746406743,53.70000076293945,0.009056330525109901
8224,2013-05-17,55.86999893188477,55.88000106811523,54.9000015258789,55.47999954223633,1948300.0,0.011954353529372463,3.780442873092834,-7.800106813153419,69.43662251822866,55.38431063293569,-1.3677953340689442,-1.5309554822397118,-2.6583439301537197,-3.1209192604675238,8.775587827837098,0.9799995422363281,0.4959492731885149,1.4809988021850629,-0.373973337746186,3.3359709421163117,0.5535127322194384,2.4084848721506873,-5.530799407958995,99.57796942451313,33.559116191112025,0.9274860699656252,5,-1.174999237060554,-2.2549991607666087,-3.0624990463256907,-2.144998550415046,-0.36999893188477273,4,0.001968867235627947,-1.8571651005457128,55.209999084472656,-1.481486321812691,55.04999923706055,1.6478833889416684,54.45000076293945,0.001968867235627947
8225,2013-05-20,55.61999893188477,56.29999923706055,55.43000030517578,55.61000061035156,2079800.0,-0.004474673434391785,-3.7027105048817957,0.02563676200166101,61.0305956153677,55.75330495131285,-0.9758607255262604,-1.1957720211091285,-2.4431693506791916,-2.775362007285473,8.976273371467865,0.8699989318847656,0.5816658943383288,1.1379987716674904,-0.7699410073889936,3.0459385507239745,0.18402888213925195,2.091968661195729,-5.0591673461914155,75.45125657759759,8.237634011371867,0.9539698895282406,5,-0.7150001525878977,-2.0049991607666087,-2.8149986267089915,-1.8949985504150462,-0.28999710083008523,0,0.01384394952446244,3.780442873092834,55.86999893188477,-1.8571651005457128,55.209999084472656,-1.481486321812691,55.04999923706055,0.01384394952446244
8226,2013-05-21,56.06000137329102,56.11999893188477,55.5,55.95000076293945,1362300.0,0.00791086749111769,4.391395209977835,11.001907668821584,70.61771370272865,57.137232710079694,-1.301948760686308,-1.6536108361155186,-2.899095281438946,-3.1142027402818826,8.381736242790655,0.6199989318847727,0.5385585761613498,1.535501098632821,-0.4757877080046242,3.5467899052702663,0.5298566953140948,2.541145501951547,-5.154819728515633,89.04118656319979,18.793648124648797,1.0056444033187244,5,-1.1550025939941477,-2.4450016021728587,-3.2550010681152415,-2.335000991821296,-0.490001678466804,1,0.0026756637086544632,-3.7027105048817957,55.61999893188477,3.780442873092834,55.86999893188477,-1.8571651005457128,55.209999084472656,0.0026756637086544632
8227,2013-05-22,55.47999954223633,56.72000122070313,55.38000106811523,56.1500015258789,2033800.0,-0.01034609020418309,-2.0804639028347007,-6.090893327784255,62.679426128423245,57.991946990499194,-0.670141022859724,-1.1324584967493792,-2.3398282749060684,-2.431393082345565,7.788628060849306,1.3400001525879048,0.5896730083133903,0.9559993743896484,-1.0542833258162432,2.96628207459554,-0.04914197571329737,1.9611407244925942,-4.25112884192383,31.86802822038069,-34.918472775765295,1.0051413501029465,5,-0.36499977111816406,-1.864999771118164,-2.684999465942383,-1.7549991607666016,0.25,2,-0.018925725409590033,4.391395209977835,56.06000137329102,-3.7027105048817957,55.61999893188477,3.780442873092834,55.86999893188477,-0.018925725409590033
8228,2013-05-23,54.93999862670898,55.36999893188477,54.36999893188477,55.06999969482422,2324100.0,-0.009733253784839246,1.7397277454079367,0.19403087048857715,54.99999403953687,58.19182465234085,-0.015793397473345294,-0.7041693329569654,-1.8301659667008252,-1.7841341650133913,6.005676806121645,1.1100006103515554,0.5354633886365008,0.46399860382079083,-1.4515592092455378,2.3795564168871195,-0.4937803027123735,1.4217775103539552,-3.2718374847652285,24.25528253892956,-38.34434957197962,0.9577789065331653,5,0.1750011444091868,-1.3249988555908132,-2.144998550415032,-1.2149982452392507,0.34000015258790484,3,-0.003094251423272909,-2.0804639028347007,55.47999954223633,4.391395209977835,56.06000137329102,-3.7027105048817957,55.61999893188477,-0.003094251423272909
8229,2013-05-24,54.66999816894531,55.0,54.349998474121094,54.47000122070313,1272600.0,-0.004914460584503955,-1.9545359966708282,-1.5384254232810608,54.74336240134736,59.524713111956075,0.3191188184078584,-0.24511379087461904,-1.6007146703449422,-1.4191724964616554,5.482142879484745,0.6500015258789062,0.44814720255718754,0.06599826812744425,-1.4927779676452957,1.6247745039001842,-0.7133898497589257,0.8453863860138142,-2.5976898207008148,13.502081180526677,-47.10867983286711,0.7793881178863683,5,0.4550018310546946,-1.0549983978271484,-1.6174983978271484,-0.9449977874755859,0.18000030517578125,4,-0.015730690039474027,1.7397277454079367,54.93999862670898,-2.0804639028347007,55.47999954223633,4.391395209977835,56.06000137329102,-0.015730690039474027
8230,2013-05-28,55.66999816894531,55.90999984741211,55.13999938964844,55.34000015258789,2213200.0,0.018291568199979125,-1.109591618111985,1.6500152590219552,58.60596003850504,61.01197724719263,-0.4157727181463642,-1.0998831774728615,-2.5569773594984753,-2.3463328306054194,5.302613421353635,1.2400016784667969,0.4667107760423548,0.9379983901977553,-0.5214975559918003,2.397494336387311,0.2082504171029811,1.6677463632925296,-3.2258743909041243,55.696125109048545,-2.567159859251511,0.7297479730947767,5,-0.25499725341796875,-2.0549983978271484,-2.4849977493286133,-1.944997787475586,-0.5999984741210938,1,-0.0030536765679317623,-1.9545359966708282,54.66999816894531,1.7397277454079367,54.93999862670898,-2.0804639028347007,55.47999954223633,-0.0030536765679317623
8231,2013-05-29,55.61999893188477,56.04999923706055,55.0099983215332,55.45000076293945,2950500.0,-0.0008981361362506712,1.0194216467660218,0.5151490630816219,56.72512891326926,62.185793440386384,-0.20378618351865185,-0.9928905586240049,-2.4332610871320455,-2.2161793093154714,5.85583963178198,1.0400009155273438,0.49803101291105634,0.8194992065429787,-0.6729719929375122,2.3119704060234696,0.07326360680273325,1.5657348062832241,-2.833804958430626,53.58645510412355,-1.1424279955525733,0.7462355997402438,5,-0.08499908447266336,-2.0049991607666087,-2.5574989318847727,-1.8949985504150462,0.8500022888183594,2,-0.00521389979142628,-1.109591618111985,55.66999816894531,-1.9545359966708282,54.66999816894531,1.7397277454079367,54.93999862670898,-0.00521389979142628
8232,2013-05-30,56.5099983215332,56.79999923706055,55.5,55.63000106811523,2102600.0,0.01600142766522472,-1.280701636974475,5.176510187595194,65.97507943325124,61.64598697673978,-0.9665481504447868,-1.742240112547961,-3.2254312407799333,-3.017480628217868,6.608342580953,1.2999992370605469,0.7611056639013967,1.5634986877441435,1.8049418955001784e-05,3.126979326069332,0.7817583685815492,2.3452390069067377,-3.4090997682991357,88.16323162367479,29.205989121321593,0.7817403191625928,5,-0.9349994659423828,-2.894998550415039,-3.2224979400634766,-2.7849979400634766,-1.0199966430664062,3,-0.0166342002234815,1.0194216467660218,55.61999893188477,-1.109591618111985,55.66999816894531,-1.9545359966708282,54.66999816894531,-0.0166342002234815
8233,2013-05-31,56.290000915527344,56.790000915527344,56.15999984741211,56.33000183105469,2372500.0,-0.003893070474964566,-3.1999643965210316,-0.045455727699123115,62.67409204364687,60.89459470178625,-0.6450785467857472,-1.405270549288474,-2.9155587910038605,-2.7035754676279495,7.401511724551217,0.6300010681152344,0.9539047619034449,1.223501205444336,-0.36673500126975256,2.8137374121584244,0.42838310208729524,2.0186193088013766,-2.819192293910632,79.18374846049765,19.141073390353995,0.7951181033570431,5,-0.7150020599365234,-2.6750011444091797,-2.917501449584961,-2.565000534057617,1.8600006103515554,4,-0.009948505315027334,-1.280701636974475,56.5099983215332,1.0194216467660218,55.61999893188477,-1.109591618111985,55.66999816894531,-0.009948505315027334
8234,2013-06-03,56.9000015258789,57.349998474121094,56.22999954223633,56.68000030517578,1849700.0,0.010836748986146949,1.0000068119891008,-5.499904634750919,72.79202673983058,62.201420382282116,-1.2221281402543838,-1.908339816125313,-3.416426820597401,-3.1950491880329395,8.472992455341915,1.1199989318847656,1.1196593885664896,1.7035017013549734,-0.04055578838588758,3.4475591910958343,0.8314729564845464,2.5755304462254003,-3.0962738427178067,80.76936244023203,14.167398033811068,0.8720287448704289,6,-1.0500030517578054,-3.110002517700188,-2.8025016784667898,-3.1950016021728445,2.3400001525878977,0,-0.028471049264299553,-3.1999643965210316,56.290000915527344,-1.280701636974475,56.5099983215332,1.0194216467660218,55.61999893188477,-0.028471049264299553
8235,2013-06-04,56.97999954223633,57.56000137329102,56.63999938964844,57.040000915527344,1485300.0,0.0014059404958195465,-1.486486207838689,-0.27273200166459477,69.92125501767978,62.12403608394336,-1.2168915157993894,-1.8533865314496794,-3.3957182661249306,-3.1623564008754173,9.731370174270907,0.9200019836425852,1.0393430667352987,1.6374998092651367,-0.19272431010375612,3.4677239286340296,0.7223877495806903,2.552611868949583,-2.750719364160034,77.25485737537153,9.943816528511292,0.9151120596844468,6,-1.0249996185302734,-2.3349990844726562,-3.364999771118164,-3.2950000762939453,2.950000762939453,1,-0.037381556427292906,1.0000068119891008,56.9000015258789,-3.1999643965210316,56.290000915527344,-1.280701636974475,56.5099983215332,-0.037381556427292906
8236,2013-06-05,56.5,56.97999954223633,56.18000030517578,56.95000076293945,1312600.0,-0.008424000457924352,2.1372622351207617,7.499841057918495,61.63724614351222,62.008238307842134,-0.7464072179667625,-1.2782559223923045,-2.8194806596016946,-2.5832885312932277,10.724110089951989,0.7999992370605469,0.9188001739451366,1.0555002212524442,-0.7949103073442316,2.90591074984912,0.13029495695410986,1.9807054855507786,-1.8044188545936422,48.54365695894742,-16.528375832817588,0.9252052642983364,6,-0.5450000762939453,-1.2099990844726562,-2.885000228881836,-2.815000534057617,3.8899993896484375,2,-0.025309739914615603,-1.486486207838689,56.97999954223633,1.0000068119891008,56.9000015258789,-3.1999643965210316,56.290000915527344,-0.025309739914615603
8237,2013-06-06,56.08000183105469,56.93000030517578,55.66999816894531,56.68999862670898,971000.0,-0.007433595910536495,1.3119302015489769,1.3555461365659147,56.702642780815296,62.197421501317514,-0.25965358822049467,-0.7900783274046148,-2.319035716032417,-2.0752388075088675,11.48803298005323,1.2600021362304688,0.8914464345970998,0.5665019989013658,-1.269882020516249,2.4028860183189806,-0.3516900108074381,1.4846940086101696,-0.9834018537444749,21.693278676282027,-40.02129639669497,0.918192009708807,6,-0.1250019073486328,-0.5750007629394531,-2.4650020599365234,-2.3950023651123047,3.1699981689453125,3,0.006954339816595434,2.1372622351207617,56.5,-1.486486207838689,56.97999954223633,1.0000068119891008,56.9000015258789,0.006954339816595434
8238,2013-06-07,56.77000045776367,56.88000106811523,56.02999877929688,56.66999816894531,1191600.0,0.012303826750713398,4.3124560420567235,-0.16393903956675007,56.90185574586142,62.43725409515241,-0.7406553788341057,-1.346713715019277,-2.908917408732343,-2.6679685167857627,12.347675659338913,0.8500022888183452,0.7782129158951889,1.1280006408691392,-0.6808503385872768,2.9368516203255552,0.22357515114092763,2.0324261305973508,-1.3285242850161438,58.20108062722375,1.2232612766193753,0.9044254897282081,6,-0.4850006103515625,-1.2449989318847656,-3.155000686645508,-3.085000991821289,2.7099990844726562,4,-0.02254709827330692,1.3119302015489769,56.08000183105469,2.1372622351207617,56.5,-1.486486207838689,56.97999954223633,-0.02254709827330692
8239,2013-06-10,56.7400016784668,56.81000137329102,56.2400016784668,56.70000076293945,868100.0,-0.0005284266171390328,5.3333192048484745,0.4,58.88891714592616,62.46869377375476,-0.4315271883194072,-1.199427836572852,-2.8093240106629054,-2.5314251989022125,13.393780849491558,0.5699996948242259,0.7623506384769456,0.984501838684082,-0.7994090711495119,2.768412748517676,0.09254638376728508,1.876457293600879,-1.0700035095214844,56.61384631841949,1.8912985110993787,0.8919554549167986,6,-0.4550018310546875,-1.2050018310546875,-3.125001907348633,-3.055002212524414,3.4199981689453125,0,0.024850190442401887,4.3124560420567235,56.77000045776367,1.3119302015489769,56.08000183105469,2.1372622351207617,56.5,0.024850190442401887
8240,2013-06-11,55.27999877929688,56.4900016784668,55.22000122070313,56.15999984741211,1159000.0,-0.025731456749744752,-1.5400106048988749,-21.999523173755307,44.672110430336645,61.12946949787336,1.081016999801676,0.40582034409359125,-1.2575385320552428,-0.9740423416853758,14.112084352529253,1.5200004577636648,0.8166172229443234,-0.5545009613037024,-2.0757408471997962,0.9667389245923914,-1.3151209042517493,0.2061189816443445,2.2800025939941406,3.4089554438599707,-45.03212921074334,0.7606199429480469,6,1.1100025177001953,0.25500106811522727,-1.664999008178718,-1.664999008178718,4.900001525878899,1,0.07163536517032254,5.3333192048484745,56.7400016784668,4.3124560420567235,56.77000045776367,1.3119302015489769,56.08000183105469,0.07163536517032254
8241,2013-06-12,55.18000030517578,56.099998474121094,55.09000015258789,56.099998474121094,2047400.0,-0.0018089449408337233,1.1956528950292737,1.0454511957761032,47.80702072375593,59.110796307929434,1.2427236984951477,0.5937547827255187,-1.0595467239828764,-0.8303853996221164,14.885538039573303,1.0099983215332031,0.9001621684363528,-0.6909994125366197,-2.1035147784400934,0.721515953366854,-1.3972570954883565,0.015258270415117181,2.3332010650634842,4.891312235018503,-43.76055711923719,0.7062576829517382,6,1.1450004577636719,0.3549995422363281,-1.5650005340576172,-1.5650005340576172,5.450000762939446,2,0.08608191326078085,-1.5400106048988749,55.27999877929688,5.3333192048484745,56.7400016784668,4.3124560420567235,56.77000045776367,0.08608191326078085
8242,2013-06-13,56.61000061035156,56.83000183105469,55.02999877929688,55.34000015258789,1340400.0,0.025915192049059232,1.1052631578947285,-1.3804380276317316,60.8020939896989,58.90279652415744,-0.19176572023356186,-0.7519338089106498,-2.3696926905606404,-2.2071702801989304,15.339803104553384,1.8000030517578054,0.9145157956075849,0.6610008239746108,-0.7327898191955242,2.054791467144746,-0.03589449761045671,1.3578961455596783,0.8062727111816486,85.40539871785117,32.27675447068253,0.6968953215850682,6,-0.3150005340576101,-1.0750007629394531,-2.9950008392333984,-2.9950008392333984,3.7000007629394602,3,0.06677263272464407,1.1956528950292737,55.18000030517578,-1.5400106048988749,55.27999877929688,5.3333192048484745,56.7400016784668,0.06677263272464407
8243,2013-06-14,55.709999084472656,56.6500015258789,55.70000076293945,56.54999923706055,1117400.0,-0.015898277975187503,-1.2093123317201966,-0.6614172045788366,56.22010639181356,57.06147204104443,0.6898561614758094,0.1975769632915103,-1.365560940795831,-1.258007840620067,15.657754420521064,0.950000762939446,0.9338119687275324,-0.26400070190429403,-1.6193874591993662,1.0913860553907782,-0.9416940805518337,0.4136926767432456,1.5630977645263755,37.77773068282941,-19.52221593801353,0.6776933786475375,6,0.5850009918212962,-0.17499923706054688,-2.6199989318847656,-2.094999313354492,4.4099998474121165,4,0.06354336696648777,1.1052631578947285,56.61000061035156,1.1956528950292737,55.18000030517578,-1.5400106048988749,55.27999877929688,0.06354336696648777
8244,2013-06-17,55.97999954223633,56.54999923706055,55.7599983215332,56.09000015258789,1321400.0,0.0048465349524466905,-1.8727146622277708,0.13095308377346151,52.03146552995591,55.073717653519566,0.3080210749892558,-0.06720565319763949,-1.5322719668591063,-1.485560173503501,15.863903238482585,0.8400001525878906,0.8055897757665775,0.000499725341796875,-1.354002537593729,1.3550019882773228,-0.6767514061259661,0.6777508568095598,1.158511422580574,52.77773068282947,-4.5299000379972085,0.6772511314677632,6,0.024999618530273438,-0.44499969482421875,-2.497499465942383,-2.364999771118164,3.470001220703125,0,0.06252232991462048,-1.2093123317201966,55.709999084472656,1.1052631578947285,56.61000061035156,1.1956528950292737,55.18000030517578,0.06252232991462048
8245,2013-06-18,56.38999938964844,56.66999816894531,56.0099983215332,56.18999862670898,1453400.0,0.007324041635669687,-1.3571365317674948,-1.8181786655570074,54.818529607372305,54.31608248283735,-0.21732569102466215,-0.43907271715085017,-1.8404704725470822,-1.8442293525171607,15.835888898466246,0.6899986267089844,0.7292574042829258,0.3719995498657198,-0.9832504200134693,1.727249519744909,-0.3056254350738712,1.0496245348053108,0.6220008440372666,75.5554613656592,17.04277217866087,0.6776249849395944,6,-0.4099998474121094,-0.8549995422363281,-2.5849990844726562,-2.7749996185302734,3.4000015258789062,1,0.06685583434242304,-1.8727146622277708,55.97999954223633,-1.2093123317201966,55.709999084472656,1.1052631578947285,56.61000061035156,0.06685583434242304
8246,2013-06-19,56.209999084472656,56.88000106811523,55.72000122070313,56.02000045776367,1692000.0,-0.003192060775386807,-1.9367192517371592,0.9499895096225034,47.93956425437551,53.342407091010706,-0.09251725868359983,-0.2606209521724594,-1.579616096710268,-1.6832003757147618,15.690284477417164,1.1599998474120952,0.5096948349869166,0.1844993591308608,-1.1733868774457363,1.542385595707458,-0.4944437591574413,0.8634424774191629,0.6830810619497214,63.78372136660856,8.648952306082236,0.6789431182883,6,-0.25499916076660156,-0.6649990081787038,-2.2974987030029297,-2.594999313354492,2.569999694824226,2,0.07062802500204612,-1.3571365317674948,56.38999938964844,-1.8727146622277708,55.97999954223633,-1.2093123317201966,55.709999084472656,0.07062802500204612
8247,2013-06-20,54.43000030517578,55.86999893188477,54.22000122070313,55.54999923706055,1741500.0,-0.031666941972759766,-1.142858204463224,-5.894773826972112,39.47963019860599,51.406604252426774,1.5967280550636858,1.5143212420918672,0.2099946499538774,0.0711160109639124,15.219003185186825,1.9899978637695241,0.2664595546480726,-1.5429994583129911,-3.0613943469434375,-0.024604569682544764,-2.302196902628218,-0.7838020139977644,2.450000762939446,7.894702876654544,-42.372256916889974,0.7591974443152234,6,1.1200008392333984,1.4050006866455078,-0.5074996948242188,-0.8150005340576172,3.329998016357422,3,0.11390778482780717,-1.9367192517371592,56.209999084472656,-1.3571365317674948,56.38999938964844,-1.8727146622277708,55.97999954223633,0.11390778482780717
8248,2013-06-21,54.77000045776367,55.06999969482422,54.040000915527344,54.68999862670898,2755900.0,0.006246557976880229,2.0294068148414097,-0.07143027442005259,37.572916615663104,49.03815974906421,1.0540362375984174,1.2236704681978807,-0.10141511165228678,-0.2883794005126816,15.690635223085387,1.029998779296875,0.11840524403097419,-1.1944993972778306,-2.7389226718032447,0.34992387724758345,-1.9667110345405376,-0.4222877600151236,2.1100006103515554,25.704207852634557,-19.849125609997966,0.7722116372627078,6,0.6900005340576172,1.0300006866455078,-0.7225008010864258,-1.1550006866455078,3.6499977111816406,4,0.10115028061392062,-1.142858204463224,54.43000030517578,-1.9367192517371592,56.209999084472656,-1.3571365317674948,56.38999938964844,0.10115028061392062
8249,2013-06-24,53.81000137329102,54.61000061035156,53.38000106811523,54.5099983215332,2606700.0,-0.017527826847709482,1.7333276819395742,-8.749761586876875,33.22751749917249,47.76653831226819,1.7374144281300943,2.230285164109219,0.8775756607737932,0.6567228285426197,16.3898693444407,1.3899993896484446,0.003112944948107099,-2.1114986419677635,-3.8440996565599406,-0.3788976273755864,-2.977799149263852,-1.245198134671675,2.785999679565414,12.285723005022728,-28.048980401413086,0.8663005072960874,6,1.3199996948242045,1.6599998474121023,0.2974977493286062,-0.19500160217285867,4.8199996948242045,0,0.11726440062359411,2.0294068148414097,54.77000045776367,-1.142858204463224,54.43000030517578,-1.9367192517371592,56.209999084472656,0.11726440062359411
8250,2013-06-25,55.5,55.7400016784668,53.81000137329102,54.349998474121094,1968400.0,0.03140677538707193,1.3680914401258057,-1.6428664850136407,45.309566734682335,47.48904342459334,0.0915302034436749,0.5553719010523253,-0.726334443531286,-1.0343451979654574,16.088018809962804,1.9300003051757741,-0.1370233146091735,-0.41300010681152344,-2.1524506507404553,1.3264504371174084,-1.2827253787759858,0.45672516515293893,0.7100810546874925,60.57139805385064,20.39622078206824,0.8697252719644646,6,-0.36999893188477273,-0.029998779296875,-1.3450002670288086,-1.885000228881836,4.619998931884773,1,0.07117118491782803,1.7333276819395742,53.81000137329102,2.0294068148414097,54.77000045776367,-1.142858204463224,54.43000030517578,0.07117118491782803
8251,2013-06-26,55.33000183105469,56.22000122070313,55.11999893188477,56.11000061035156,1632700.0,-0.0030630300710866587,1.2000045776366874,-0.6782589081355774,46.39769315164472,45.88855444258732,0.3185417973041851,0.7404958705055833,-0.5065546241139458,-0.879987868686527,15.54664449218761,1.1000022888183594,-0.3068944767734507,-0.5684984207153292,-2.3230024778138514,1.186005636383193,-1.4457504492645938,0.30875360783393546,-1.9500007629394602,68.66199500597044,25.068794392616155,0.8772520285492624,6,-0.20000076293946023,0.1399993896484375,-1.070002555847168,-1.7150020599365234,4.1699981689453125,2,0.08060724628368665,1.3680914401258057,55.5,1.7333276819395742,53.81000137329102,2.0294068148414097,54.77000045776367,0.08060724628368665
8252,2013-06-27,55.56999969482422,56.43000030517578,55.5,55.84000015258789,1766400.0,0.004337571946994467,-3.536588542878144,0.34615497476427093,43.97589692346051,44.52808672388143,-0.09442401890467522,0.4495115870666382,-0.6710338552882291,-1.1353478359970524,14.55467616093628,1.0999984741210938,-0.24962549822615188,-0.2815006256103487,-2.017294341583785,1.4542930903630875,-1.1493974835970704,0.586396232376373,-2.1331986236572362,71.80325162374825,28.816190827134292,0.8678968579867189,6,-0.4399986267089915,-0.09999847412109375,-1.3100004196166992,-1.9549999237060547,3.0800018310546804,3,0.05776496494693406,1.2000045776366874,55.33000183105469,1.3680914401258057,55.5,1.7333276819395742,53.81000137329102,0.05776496494693406
8253,2013-06-28,55.72999954223633,56.63000106811523,55.0,55.18999862670898,2300900.0,0.0028792486645814463,-2.5434876353805427,-2.000000000000026,44.99503219620783,43.746260797909414,-0.2808196303797743,0.2586688189468447,-0.7559673433868284,-1.3215913660103524,13.517433983668337,1.6300010681152273,-0.20616406771299012,-0.09350070953369283,-1.8175384277841076,1.630537008716722,-0.9555195686589002,0.7685181495915145,-2.173470501708991,72.30764535757234,29.761874046886916,0.8620188591252066,6,-0.5999984741211009,-0.2599983215332031,-1.364999771118164,-2.114999771118164,2.6399993896484446,4,0.03642560193739808,-3.536588542878144,55.56999969482422,1.2000045776366874,55.33000183105469,1.3680914401258057,55.5,0.03642560193739808
8254,2013-07-01,55.27999877929688,56.459999084472656,55.18000030517578,56.18000030517578,1239100.0,-0.008074659369024406,-1.3272737361196845,-1.6666666666666317,50.0,43.21086861931251,0.06642960287358335,0.6124824940408118,-0.24038439923642585,-0.908222028595425,12.071527174403101,1.279998779296875,-0.4081772512694002,-0.462501335144033,-2.124698496718146,1.19969582643008,-1.2935999159310896,0.36859724564302354,-1.5390614171142687,52.12757323002112,4.439945435370639,0.8310985807870583,7,-0.14999771118165484,0.1900024414062429,-0.914999008178718,-1.664999008178718,3.1300010681152273,0,0.0568017268268175,-2.5434876353805427,55.72999954223633,-3.536588542878144,55.56999969482422,1.2000045776366874,55.33000183105469,0.0568017268268175
8255,2013-07-02,54.849998474121094,55.77999877929688,54.459999084472656,55.13000106811523,1250400.0,-0.007778587457871411,-1.4905622352657644,0.3111134658585119,48.24653575884941,43.24497656425404,0.28497623676572914,0.9219978991983098,0.2286647140776381,-0.5140530323114518,10.636743913374467,1.3199996948242259,-0.5262098083929558,-0.7860015869140611,-2.38613850772726,0.814135333899138,-1.5860700473206606,0.014066873492538434,-0.9357172895825201,17.972305674752587,-33.67763503692949,0.8000684604066008,7,0.15500259399413352,0.6200027465820312,-0.4799985885620117,-1.2349987030029297,3.5800018310546875,1,0.06891527254604357,-1.3272737361196845,55.27999877929688,-2.5434876353805427,55.72999954223633,-3.536588542878144,55.56999969482422,0.06891527254604357
8256,2013-07-03,55.06999969482422,55.56999969482422,54.290000915527344,54.45000076293945,716200.0,0.0040109612912191395,-1.7234056368321733,-2.2142613860847145,40.609747020348145,43.37054510000317,-0.12710633348420686,0.6212220248380333,0.004328826563025245,-0.7654572398552872,9.673855540289441,1.279998779296875,-0.6224858375309239,-0.4945003509521513,-2.059492145905601,1.0704914440012985,-1.2769962484288726,0.28799554652457005,-0.9927753172710467,33.33327899292009,-13.466563519018514,0.7824958974767238,7,-0.06499862670899148,0.40000152587890625,-0.5549993515014648,-1.4549999237060547,2.6399993896484375,2,0.09170145750945369,-1.4905622352657644,54.849998474121094,-1.3272737361196845,55.27999877929688,-2.5434876353805427,55.72999954223633,0.09170145750945369
8257,2013-07-05,56.47000122070313,56.599998474121094,55.25,55.47000122070313,1676000.0,0.025422217788944268,1.142864062973079,1.6129060044668952,54.36782990127389,45.236646576182146,-1.3491832116810585,-0.7884899269802261,-1.3928552990520302,-2.1860058849947848,8.837794456927705,1.529998779296875,-0.7538446212264986,0.8860012054443445,-0.7153325855109429,2.487334996399632,0.08533430996669722,1.6866681009219917,-2.2396102417162354,93.16240012911341,43.353275018236914,0.8006668954776452,7,-1.4650001525879048,-1.000000000000007,-1.8950014114379954,-2.855001449584968,2.279998779296868,4,0.05365678614835945,-1.7234056368321733,55.06999969482422,-1.4905622352657644,54.849998474121094,-1.3272737361196845,55.27999877929688,0.05365678614835945
8258,2013-07-08,55.4900016784668,56.79999923706055,55.290000915527344,56.61000061035156,1939300.0,-0.0173543389596571,1.013336215556375,-1.1199989318847656,47.396397075694814,46.81096652912907,-0.28643235986712057,0.09559997791841823,-0.4345854908956426,-1.2377298373668992,8.018079193833447,1.5099983215332031,-0.839347932225067,-0.02999839782714986,-1.5309174753267314,1.4709206796724317,-0.7804579365769442,0.7204611409226445,-1.2000007629394531,47.808827306563565,-1.5576708001393555,0.7504595387497913,7,-0.18500137329101562,-0.020000457763671875,-0.8950023651123047,-1.8750019073486328,3.859996795654297,0,0.05694719322090691,1.142864062973079,56.47000122070313,-1.7234056368321733,55.06999969482422,-1.4905622352657644,54.849998474121094,0.05694719322090691
8259,2013-07-09,58.1500015258789,58.47999954223633,55.68000030517578,56.13999938964844,4090100.0,0.04793656094705678,1.097379144021351,-1.7946464759997347,57.54718153973795,48.170701507468586,-2.5323670375827234,-2.585932135802686,-2.96367191132304,-3.9127107827151164,7.606923013485664,2.9899978637695312,-0.625561255490382,2.5595014572143455,0.7224729868886115,4.3965299275400795,1.6409872220514785,3.4780156923772125,-3.6592007446288974,92.12414977289326,44.16725953729218,0.9185142351628675,7,-1.7650012969970632,-2.220001220703118,-3.555002212524407,-4.535001754760735,0.6199989318847727,1,0.0037832742946355413,1.013336215556375,55.4900016784668,1.142864062973079,56.47000122070313,-1.7234056368321733,55.06999969482422,0.0037832742946355413
8260,2013-07-10,59.2400016784668,59.38000106811523,57.849998474121094,58.06999969482422,2705600.0,0.01874462809949895,1.1103472951179902,0.5820899204797804,62.052520235048554,49.9101267389579,-3.3928513501654365,-3.545844731612412,-3.9396315097492476,-5.003362546633724,8.411978492519761,1.5300025939941335,-0.3720948722687325,3.4515014648437514,1.0033842761748133,5.8996186535126895,2.227442870509279,4.675560059178224,-4.350281021118164,97.2495209145082,49.17569060162669,1.2240585943344693,7,-2.405000686645508,-2.8600006103515696,-4.4200029373168945,-5.450002670288086,-2.170001983642578,2,-0.014010834023260754,1.097379144021351,58.1500015258789,1.013336215556375,55.4900016784668,1.142864062973079,56.47000122070313,-0.014010834023260754
8261,2013-07-11,59.93000030517578,60.0,59.25,59.6500015258789,2226700.0,0.01164751193718816,2.571444141689373,0.23931479024091848,73.95471274787235,53.24110627500366,-3.7567863087210682,-4.070432509179,-4.541971679161868,-5.6845782586049864,9.50698659694591,0.7599983215332031,0.06662842679433822,3.9040000915527315,0.85625043769965,6.951749745405813,2.3801252646261943,5.427874918479269,-4.501445998535154,98.52632221422697,43.49591036726871,1.5238748269265405,7,-2.7849998474121094,-3.239999771118164,-4.630000114440918,-6.034999847412109,-3.3899993896484375,3,-0.02502920060673608,1.1103472951179902,59.2400016784668,1.097379144021351,58.1500015258789,1.013336215556375,55.4900016784668,-0.02502920060673608
8262,2013-07-12,60.38999938964844,60.4000015258789,59.65999984741211,60.0,2226300.0,0.007675606242787403,2.609732043170913,1.3928610354223079,74.22414447975234,56.488785417619724,-3.8679195492418685,-4.461465276982551,-4.885882726283057,-6.143089710969164,10.10728343786003,0.7400016784667898,0.2877750101902521,4.174999237060547,0.5589325143102855,7.791065959810808,2.366965875685416,5.983032598435678,-4.321442685937498,99.80426350223522,39.36796086377358,1.808033361375132,7,-3.0449981689453125,-3.4999980926513743,-4.767498970031738,-6.494998931884766,-4.069999694824219,4,-0.04437821381457352,2.571444141689373,59.93000030517578,1.1103472951179902,59.2400016784668,1.097379144021351,58.1500015258789,-0.04437821381457352
8263,2013-07-15,59.25,60.38000106811523,59.22000122070313,60.349998474121094,1901000.0,-0.01887728764978014,-1.0000065770867452,-2.8205133221174536,73.08998706305421,59.05433953573686,-2.4318318787117974,-3.207088976102696,-3.6503200596736107,-4.984425609827319,10.583675237243364,1.1699981689453054,0.5019102491340419,2.857999801635742,-0.9929146694438984,6.708914272715383,0.9325425660959183,4.783457037175566,-2.48841212474219,75.63556719361212,8.732275669064094,1.9254572355398212,7,-1.904998779296875,-2.359998703002937,-3.5199995040893555,-5.354999542236328,-2.9000015258789062,0,-0.008438818565400852,2.609732043170913,60.38999938964844,2.571444141689373,59.93000030517578,1.1103472951179902,59.2400016784668,-0.008438818565400852
8264,2013-07-16,59.47999954223633,59.9900016784668,59.27999877929688,59.47999954223633,1441700.0,0.0038818488141152407,-2.550000953670769,-0.0,69.28295121658208,61.39171903104048,-2.238846805985631,-3.3322806723941696,-3.7933309451497195,-5.177627667325325,11.085811841425928,0.7400016784667969,0.755263046392507,2.912999343872073,-1.1701836549547338,6.99618234269888,0.8714078444586733,4.954590843285473,-2.1362654828791463,63.921534015091396,-3.6264400366813163,2.041591499413402,7,-2.134998321533203,-2.589998245239265,-3.5749988555908203,-5.584999084472656,-3.599998474121101,1,-0.0021856265823089194,-1.0000065770867452,59.25,2.609732043170913,60.38999938964844,2.571444141689373,59.93000030517578,-0.0021856265823089194
8265,2013-07-17,60.15999984741211,60.38000106811523,59.77000045776367,60.0,1339300.0,0.01143241947560747,1.033327611309287,100.0,72.29916390133349,64.91276535114996,-2.3316050913477397,-3.9161431680784347,-4.368910380750478,-5.8311924914164734,11.588319599753369,0.9000015258788991,1.0272696537519082,3.4044996261596694,-0.9811586555403409,7.79015790785968,1.2116704853096607,5.597328767009678,-2.327262993411452,79.66087996637931,11.747629323317241,2.192829140850006,7,-2.3349990844726562,-3.269998550415046,-4.25,-6.2649993896484375,-3.729999542236328,2,-0.023105043104620804,-2.550000953670769,59.47999954223633,-1.0000065770867452,59.25,2.609732043170913,60.38999938964844,-0.023105043104620804
8266,2013-07-18,60.18000030517578,60.47000122070313,59.47000122070313,60.0,1434700.0,0.00033245441845752843,1.6315715504692576,1.125002980235081,71.72478956247112,66.84131642461632,-1.732740078597594,-3.819288202755942,-4.2949997243985365,-5.796270633233092,12.33691545626015,1.0,1.3008142441094321,3.2260000228881864,-1.4080405472770323,7.860040593053405,0.9089797378055806,5.543020307970792,-1.9365011036746083,76.79992675781193,8.991309205329458,2.317020285082608,7,-2.299999237060547,-3.2549991607666016,-4.217499732971191,-6.284999847412109,-3.5100021362304688,3,-0.051678308318055755,1.033327611309287,60.15999984741211,-2.550000953670769,59.47999954223633,-1.0000065770867452,59.25,-0.051678308318055755
8267,2013-07-19,60.63000106811523,60.7400016784668,60.0099983215332,60.41999816894531,1827700.0,0.007477579937811063,2.395331919838897,1.1666807951510647,72.47706807308813,69.62805764654891,-1.7104617313836883,-3.9853137949587065,-4.6516612364786525,-6.202545162847144,12.93156429674276,0.7300033569335938,1.6752765662852767,3.3660007476806584,-1.3851427700338519,8.117144265395169,0.9904289888234032,5.7415725065379135,-1.9857315031577016,92.76311991948933,24.46924557480881,2.3755717588572547,7,-2.420000076293938,-3.5699996948242116,-4.700000762939446,-6.735000610351555,-4.229999542236328,4,-0.06745835527848565,1.6315715504692576,60.18000030517578,1.033327611309287,60.15999984741211,-2.550000953670769,59.47999954223633,-0.06745835527848565
8268,2013-07-22,60.31000137329102,60.93999862670898,59.93000030517578,60.68999862670898,1229300.0,-0.005277910097093663,1.2954578951475375,-1.809485749577658,73.35191448561271,71.38413908497944,-0.709449303772594,-3.4034892419435536,-4.22399730150287,-5.853169512347776,13.45249071008363,1.009998321533196,2.145011370921573,2.7690010070800852,-2.015777248573208,7.553779262733379,0.37661187925343853,5.161390134906732,-1.24658538563164,62.04835473930272,-7.947978117610539,2.392389127826647,7,-0.9150028228759837,-3.1500015258789205,-4.395001411437995,-6.415000915527351,-5.64000320434571,0,-0.06615820904679703,2.395331919838897,60.63000106811523,1.6315715504692576,60.18000030517578,1.033327611309287,60.15999984741211,-0.06615820904679703
8269,2013-07-23,60.11999893188477,60.77000045776367,60.06000137329102,60.54999923706055,959900.0,-0.0031504300626726822,-1.581836341189404,1.1315879294075366,75.02373769959688,72.82538546992924,-0.23536678806217282,-2.8633233886327005,-3.9350229149665097,-5.6350767346606006,13.47201819157805,0.7099990844726491,2.4013461185389744,2.2634986877441463,-2.313033340975828,6.8400307164641205,-0.024767326615844354,4.551764702104137,-0.6812664164154683,44.21760940026149,-31.022679040669935,2.288266014359989,7,-0.03999900817871804,-2.9599990844726705,-4.204998970031745,-6.224998474121101,-5.270000457763679,1,-0.06270792622659627,1.2954578951475375,60.31000137329102,2.395331919838897,60.63000106811523,1.6315715504692576,60.18000030517578,-0.06270792622659627
8270,2013-07-24,59.45000076293945,60.72999954223633,59.27000045776367,60.349998474121094,1428300.0,-0.01114434765217509,-1.3174619513716277,2.093016447543549,69.94536088670522,72.37990192979957,0.5224987171707767,-1.983946061638406,-3.1469744370391624,-4.936447625592052,14.31224273633928,1.4599990844726562,2.829530857604901,1.396000480651857,-3.092419494501499,5.884420455805213,-0.8482095069248246,3.6402104682285383,1.4899978637695241,10.778473205719814,-66.8809420183982,2.2442099875766797,7,0.6299991607666016,-2.290000915527351,-3.6800012588500977,-5.555000305175781,-4.1100006103515625,2,-0.060050456669627605,-1.581836341189404,60.11999893188477,1.2954578951475375,60.31000137329102,2.395331919838897,60.63000106811523,-0.060050456669627605
8271,2013-07-25,59.790000915527344,60.0,59.29999923706055,59.95000076293945,2022400.0,0.005719094166939831,4.384656014789384,0.17777806034866422,66.73387251833128,71.54764948964169,0.1794190518325678,-2.0792884837998855,-3.3867179483483625,-5.237086517465372,15.568507588579717,0.7000007629394531,2.95775988744667,1.5130006790161161,-2.8469134182316296,5.872914776263862,-0.6669563696077603,3.6929577276399925,1.1165977478027287,31.13778610260875,-42.71985313463859,2.179957048623874,7,0.28999900817871094,-2.6300010681152415,-4.032501220703125,-5.895000457763672,-4.639999389648445,3,-0.05619669775718261,-1.3174619513716277,59.45000076293945,-1.581836341189404,60.11999893188477,1.2954578951475375,60.31000137329102,-0.05619669775718261
8272,2013-07-26,58.77999877929688,59.18999862670898,57.93999862670898,58.58000183105469,2782100.0,-0.01689249240282531,1.450988458632872,-1.2499821185895588,66.53264748021061,70.81905620265906,1.0471439195993923,-0.860593946195209,-2.30547111261329,-4.218424693685833,16.23110873224093,1.8500022888183665,2.909614269436986,0.342498588562016,-3.830143962710757,4.515141139834789,-1.7438226870743705,2.4288198641984025,2.0938679199218626,28.000005086263496,-47.12218907655814,2.0863212756363856,7,0.6599998474120952,-1.6199989318847798,-3.029998779296882,-4.88499832153321,-3.399997711181655,4,-0.03589657458609441,4.384656014789384,59.790000915527344,-1.3174619513716277,59.45000076293945,-1.581836341189404,60.11999893188477,-0.03589657458609441
8273,2013-07-29,57.7599983215332,58.68000030517578,57.59000015258789,58.65999984741211,2584200.0,-0.017352849250533486,1.3191432374521135,-4.500076295109324,47.65341071062156,68.415773924219,2.049039003053686,0.33654131681110755,-1.229767600868982,-3.186825966801436,16.94647127000249,1.1899986267089915,2.623979728102583,-0.7790018081665053,-4.7691052788534165,3.211101662520406,-2.7740535435099574,1.2160499271769467,2.9965136547851543,5.34585385632268,-64.83215905695272,1.9950517353434554,7,1.5050010681152344,-0.5999984741211009,-2.0674972534179688,-3.8649978637695312,0.6599998474121094,0,-0.02354565157851274,1.450988458632872,58.77999877929688,4.384656014789384,59.790000915527344,-1.3174619513716277,59.45000076293945,-0.02354565157851274
8274,2013-07-30,58.41999816894531,58.68999862670898,57.86000061035156,57.86000061035156,1344100.0,0.011426590488075927,-1.9642915531334897,-0.6222184546263723,44.796932751446846,65.35997046312049,1.3665754895226314,-0.0802716895116049,-1.8465236851109523,-3.8319106308260587,17.697224767600503,0.9300003051757741,2.293485359332692,-0.2760019302368164,-3.9616637350842225,3.4096598746105897,-2.118832832660523,1.5668289721868902,2.1465230979492134,26.433062983822765,-38.65498440823853,1.8428309024237033,7,0.845001220703125,-1.2599983215332102,-2.789997100830078,-4.524997711181641,0.12000274658203125,1,-0.0641903477839103,1.3191432374521135,57.7599983215332,1.450988458632872,58.77999877929688,4.384656014789384,59.790000915527344,-0.0641903477839103
8275,2013-07-31,58.63000106811523,59.09000015258789,58.5,58.93999862670898,1467600.0,0.0035947091022257016,-1.070177082357402,-0.5535694822888283,41.216227710456366,61.97013025734107,1.0244505523657494,0.007835397997467908,-2.001891496080937,-4.0275418088989525,17.853795422824,0.6700019836425781,2.0495058079151747,-0.25499916076660867,-3.4675631590716307,2.9575648375384134,-1.8612811599191161,1.3512828383858988,1.757928931920901,43.15356769188611,-16.97339733165458,1.6062819991525101,7,0.6349983215332102,-1.2550010681152273,-3.3299999237060476,-4.735000610351555,0.12999725341797586,2,-0.06447215632151526,-1.9642915531334897,58.41999816894531,1.3191432374521135,57.7599983215332,1.450988458632872,58.77999877929688,-0.06447215632151526
8276,2013-08-01,60.11999893188477,60.18000030517578,58.849998474121094,59.16999816894531,1380000.0,0.025413573880691098,1.4859765771225868,-3.0645427249458783,48.39857458001022,59.29474209144352,-0.5307696732120419,-1.1430348530840675,-3.4329986731188455,-5.487172553023804,18.19794723038562,1.549999237060554,1.9082211470463335,0.9824987411499109,-1.7210491602515745,3.6860466425513962,-0.36927520955082827,2.33427269185065,0.10005527730446317,97.68334479706282,40.81654982382966,1.3517739507007427,8,-0.8549995422363352,-2.5049991607666087,-4.819997787475593,-6.224998474121101,-1.2199974060058736,3,-0.07950763247205916,-1.070177082357402,58.63000106811523,-1.9642915531334897,58.41999816894531,1.3191432374521135,57.7599983215332,-0.07950763247205916
8277,2013-08-02,59.5,59.95000076293945,59.20000076293945,59.93000030517578,1157400.0,-0.01031269033432991,2.1914810726576195,-0.45263153667928524,51.58027739732634,56.87567130385615,-0.09825014313285862,-0.29976618719969395,-2.7414012446055835,-4.838985776502994,19.560504039640588,0.9199981689453196,1.6395810211578095,0.21099987030029155,-2.185285596769994,2.607285337370577,-0.9871428632348511,1.4091426038354342,0.6800003051757812,73.74516350910888,18.45719140932769,1.1981427335351416,8,-0.31999969482421875,-1.885000228881836,-4.19999885559082,-5.604999542236328,0.13000106811522727,4,-0.07310921805245552,1.4859765771225868,60.11999893188477,-1.070177082357402,58.63000106811523,-1.9642915531334897,58.41999816894531,-0.07310921805245552
8278,2013-08-05,58.6500015258789,59.47000122070313,58.38000106811523,59.25,1157800.0,-0.014285688640690797,1.0961522943183055,1.3953442983623592,45.134831395351405,53.554681714495544,0.5492767606664302,0.8422948027484196,-1.8107966175819357,-3.9668930346618225,20.539013727186557,1.1199989318847727,1.346238576447341,-0.7969985961914148,-2.4354846894764606,0.841487497093631,-1.6162416428339341,0.02224445045110457,1.529998779296882,34.051768079529566,-19.311983828507422,0.8192430466425211,8,0.5099983215332102,-1.035001754760735,-3.3500003814697195,-4.755001068115227,1.069999694824233,0,-0.05575448205778488,2.1914810726576195,59.5,1.4859765771225868,60.11999893188477,-1.070177082357402,58.63000106811523,-0.05575448205778488
8279,2013-08-06,58.36999893188477,58.88000106811523,58.27999877929688,58.61000061035156,870700.0,-0.004774127650628901,-1.8571402621229889,0.40000381470695034,38.991390895031635,50.1153517154207,0.6201519792136452,1.2012108197603837,-1.4430753475788265,-3.6693935109288063,20.24022252282499,0.6000022888183452,0.9724683830942382,-1.08800106048583,-2.692424582612368,0.5164224616407083,-1.890212821549099,-0.2857892994225608,1.6546013641357362,4.736846332071155,-43.4291789848982,0.8022117610632674,8,0.5150012969970632,-0.7549991607666087,-3.069997787475593,-4.474998474121101,1.8300018310546804,1,0.0008565913650073753,1.0961522943183055,58.6500015258789,2.1914810726576195,59.5,1.4859765771225868,60.11999893188477,0.0008565913650073753
8280,2013-08-07,58.40999984741211,58.56999969482422,57.9000015258789,58.45000076293945,991500.0,0.0006852992334986929,3.7857220708447374,0.16666931574346833,39.14110860178563,47.049489058026744,0.46613151405666997,1.1550605567312289,-1.4253221249859962,-3.6550821814624825,19.352770584548512,0.6699981689453196,0.5902079778355755,-1.0065000534057589,-2.6762725793043245,0.6632724724928067,-1.8413863163550417,-0.17161379045647607,1.4685244400024402,22.368359411599606,-21.259615896690278,0.8348862629492815,8,0.47500038146972656,-0.7950000762939453,-3.1099987030029297,-4.5149993896484375,1.8699989318847727,2,0.002225664585770337,-1.8571402621229889,58.36999893188477,1.0961522943183055,58.6500015258789,2.1914810726576195,59.5,0.002225664585770337
8281,2013-08-08,58.43000030517578,58.9000015258789,57.709999084472656,58.65999984741211,1149900.0,0.0003424149600397275,2.352105865476103,5.749856952126645,35.75129968924077,43.62933930347453,0.26030066844351296,1.0718777084004643,-1.3845334008864967,-3.6054128954103817,18.05673851406475,1.190002441406243,0.1827088329764308,-0.9114995956420913,-2.6184923441293506,0.7954931528451681,-1.7649959698857245,-0.05800322139845804,1.3112125341491705,32.1428875533674,-5.0521314870754,0.853496374243631,8,0.4549999237060547,-0.8150005340576172,-3.1924991607666016,-4.534999847412109,2.6599998474121094,3,0.0056477496942302086,3.7857220708447374,58.40999984741211,-1.8571402621229889,58.36999893188477,1.0961522943183055,58.6500015258789,0.0056477496942302086
8282,2013-08-09,57.709999084472656,58.22999954223633,57.18999862670898,58.22999954223633,1578400.0,-0.012322457931586706,3.0000000000000275,2.2608760552634632,33.99014662613317,42.111198849642484,0.9080521883724941,1.666234159271653,-0.6395478642681383,-2.813153868296517,16.53971129427836,1.240001678466804,-0.15979799972737396,-1.4975008010864244,-3.277151199040972,0.28214959686812335,-2.3873260000637018,-0.607675602109147,1.902140993648075,22.807011673295143,-10.779740108443129,0.8898251989772745,8,0.9750003814697266,0.38500022888183594,-2.4724979400634766,-3.8149986267089844,3.970001220703125,4,0.020620385726646484,2.352105865476103,58.43000030517578,3.7857220708447374,58.40999984741211,-1.8571402621229889,58.36999893188477,0.020620385726646484
8283,2013-08-12,58.75,58.81999969482422,57.5099983215332,57.66999816894531,1197400.0,0.018021156333845267,1.1475410861245217,-2.0769247698345743,42.36344390845918,41.84081120042163,0.025983748390743244,0.6185681834779899,-1.6348721808896087,-3.777788345109613,15.345456183739348,1.3100013732910156,-0.4570465972670519,-0.43249988555908203,-2.223647044903039,1.3586472737848752,-1.328073465231057,0.463073694112893,0.6683687620077876,91.2279958149946,56.54932620092488,0.895573579671978,8,-0.06500053405761719,-0.6350002288818359,-3.5124988555908203,-4.854999542236328,3.259998321533203,0,0.014978741584940058,3.0000000000000275,57.709999084472656,2.352105865476103,58.43000030517578,3.7857220708447374,58.40999984741211,0.014978741584940058
8284,2013-08-13,59.349998474121094,59.5099983215332,58.1500015258789,58.90999984741211,1440500.0,0.010212739985039798,2.5789468400684825,0.4074054451179022,49.43818972578343,42.75436253545798,-0.4785451099765794,0.00878120529882409,-2.201966038273227,-4.293056740060457,14.293580112414922,1.359996795654304,-0.6759358080079139,0.1739986419677706,-1.6135426516640479,1.961539935599589,-0.7197720048481386,1.0677692887836798,-2.1599998474121165,93.10345394574581,53.11298850633786,0.8937706468159077,8,-0.6649990081787109,-1.039999008178711,-3.9624977111816406,-5.454998016357422,2.4099998474121094,1,0.0062342503133066,1.1475410861245217,58.75,3.0000000000000275,57.709999084472656,2.352105865476103,58.43000030517578,0.0062342503133066
8285,2013-08-14,58.77000045776367,59.18000030517578,58.45000076293945,59.18000030517578,1005900.0,-0.009772502633008884,2.560974702034816,-0.9318207433481008,44.42013074306855,42.31231322024224,0.1379021315667046,0.5052068305837452,-1.5977035806248878,-3.6365892914903526,12.946992319409581,0.8999977111816406,-0.6038635489976798,-0.3364994049072294,-2.0702308817118222,1.3972320718973634,-1.2033651433095258,0.530366333495067,-1.5336018371582085,68.10353615905984,25.87820233375384,0.8668657384022955,8,-0.20000076293945312,0.2949981689453054,-2.6125001907348633,-4.415000915527344,2.479999542236328,2,0.024332147252635883,2.5789468400684825,59.349998474121094,1.1475410861245217,58.75,3.0000000000000275,57.709999084472656,0.024332147252635883
8286,2013-08-15,57.06999969482422,58.31999969482422,57.0,58.290000915527344,1381700.0,-0.02892633571036285,1.0625014901175405,2.9756138408433275,41.302142594366174,41.17029824213555,1.519560399367954,2.066203157678075,0.12278193379879099,-1.869707240942958,11.75246541115417,1.7700004577636719,-0.5912374914238967,-1.881000137329103,-3.761033311933488,-0.0009669627247177459,-2.821016724631299,-0.9409835500269068,2.4399986267089844,2.788834328042907,-39.53249509161453,0.9400165873021931,8,1.1849994659423828,1.8999996185302734,-0.46249866485595703,-2.2649993896484375,4.200000762939453,3,0.05624669881965638,2.560974702034816,58.77000045776367,2.5789468400684825,59.349998474121094,1.1475410861245217,58.75,0.05624669881965638
8287,2013-08-16,56.540000915527344,57.22000122070313,56.27999877929688,56.68000030517578,2473800.0,-0.009286819382004374,-1.848476441485242,0.1147534832528704,43.46896474264068,40.9852019473899,1.771857511760004,2.396972692792872,0.681069051491221,-1.281616921985993,10.511321901722834,0.94000244140625,-0.5799198660134479,-2.206498908996579,-4.203678924437526,-0.2093188935556327,-3.2050889167170524,-1.207908901276106,2.9197974395751984,8.04960288169102,-37.33993765065497,0.9985900077204716,8,1.3549976348876953,2.069997787475586,0.3774995803833008,-0.6750011444091797,4.599998474121094,4,0.08047398591058386,1.0625014901175405,57.06999969482422,2.560974702034816,58.77000045776367,2.5789468400684825,59.349998474121094,0.08047398591058386
8288,2013-08-19,56.31999969482422,56.7400016784668,56.2599983215332,56.459999084472656,1109800.0,-0.003891072110731253,-2.69230317791015,1.0,38.20225778605296,40.897520490836726,1.81774574633544,2.427168582647525,0.9051413001552504,-0.999263924082868,9.078959678863072,0.48000335693359375,-0.7630835119536812,-2.2270000457763643,-4.359150834538596,-0.0948492570141326,-3.29307544015748,-1.1609246513952485,3.0126066772460973,1.8461961012620192,-44.043427299508025,1.0660753943811163,8,1.5649986267089844,2.279998779296875,0.7975015640258789,0.3900012969970703,5.159999847412109,0,0.09517046589835365,-1.848476441485242,56.540000915527344,1.0625014901175405,57.06999969482422,2.560974702034816,58.77000045776367,0.09517046589835365
8289,2013-08-20,56.349998474121094,56.72000122070313,55.68999862670898,56.47999954223633,1516000.0,0.0005326487830152882,2.37703318762543,0.92858310626703,36.92658674173579,40.65146250638674,1.6439562763405036,2.2137493790804115,0.8806131713133354,-0.9820706259069709,7.716210870694459,1.0300025939941548,-0.9534588636019379,-2.0085012435913114,-4.220224130970614,0.203221643787991,-3.114362687280959,-0.9026397999016638,2.7982514149169972,18.91116131789546,-26.195805558988614,1.1058614436896501,8,1.25,1.9650001525878835,0.7675027847290039,0.5400028228759695,4.6100006103515625,1,0.10044365573517244,-2.69230317791015,56.31999969482422,-1.848476441485242,56.540000915527344,1.0625014901175405,57.06999969482422,0.10044365573517244
8290,2013-08-21,55.88000106811523,56.52000045776367,55.43000030517578,56.41999816894531,1092000.0,-0.008340681787626258,1.945939676370066,4.153789723876929,22.46753542715699,39.17548869948855,1.9191515999024418,2.532416393506857,1.3978000680823897,-0.4484534554462627,7.258310504428122,1.0900001525878906,-1.041565385059748,-2.2999986648559627,-4.7083174605664695,0.10832013085454406,-3.5041580627112197,-1.0958392670007058,2.991588719936537,15.570963943843175,-21.9400706086184,1.2041593978552543,8,1.589998245239265,2.3049983978271555,1.2375001907348704,1.010000228881836,5.029998779296882,2,0.10522543201548129,2.37703318762543,56.349998474121094,-2.69230317791015,56.31999969482422,-1.848476441485242,56.540000915527344,0.10522543201548129
8291,2013-08-22,56.43000030517578,56.84000015258789,56.040000915527344,56.18999862670898,1015000.0,0.00984250584372992,-1.9629760449854123,-0.44444993889388046,29.882039318893803,38.719032332017505,1.1796727158505291,1.8106191070886979,0.9055780489657224,-0.9282744428595677,6.656652742714675,0.9599990844726634,-1.0461203174676257,-1.5819993972778335,-3.986202350344726,0.8222035557890592,-2.7841008738112833,-0.37989792074438355,2.0974305345883835,55.86589321410435,21.99067757120453,1.2021014765334466,8,1.039999008178711,1.7549991607666016,0.9275007247924805,0.46000099182128196,4.4199981689453125,3,0.08541555322979733,1.945939676370066,55.88000106811523,2.37703318762543,56.349998474121094,-2.69230317791015,56.31999969482422,0.08541555322979733
8292,2013-08-23,56.66999816894531,56.7599983215332,56.02999877929688,56.56000137329102,769100.0,0.004253019005344916,4.0345299325185975,0.45831677660331055,35.89740524385279,38.00058359150568,0.8679062032540443,1.4803379383983355,0.6812372033485588,-1.0943892662428851,7.395557903002836,0.729999542236321,-1.0565813211006585,-1.2365015029907198,-3.6836029739222127,1.210599967940773,-2.46005223845647,-0.01295076752496982,1.5476896173600139,87.94312042270097,51.855825560768565,1.2235507354657478,8,0.8000011444091797,1.5150012969970703,0.7325029373168945,0.2550029754638672,4.320003509521484,4,0.08117173879386375,-1.9629760449854123,56.43000030517578,1.945939676370066,55.88000106811523,2.37703318762543,56.349998474121094,0.08117173879386375
8293,2013-08-26,56.4000015258789,56.97000122070313,56.31000137329102,56.81000137329102,770200.0,-0.004764366539442899,-1.2372870397310856,-3.7273799202361944,35.94864463789435,36.50174524840689,0.8599305362334135,1.7320247496904315,0.9930904719628231,-0.7551616673734642,7.9758680050358866,0.6599998474121094,-1.0567458153598466,-1.4384983062744183,-3.976630487192679,1.0996338746438425,-2.707564396733545,-0.16943221581529144,1.5389175123134748,62.98705480775348,21.986753423955832,1.269066090459129,8,0.9049987792968821,1.7849979400634837,1.2349996566772532,0.6599998474121165,4.549999237060554,0,0.08404251304132693,4.0345299325185975,56.66999816894531,-1.9629760449854123,56.43000030517578,1.945939676370066,55.88000106811523,0.08404251304132693
8294,2013-08-27,54.66999816894531,55.97000122070313,54.6500015258789,55.40999984741211,1374400.0,-0.03067381755547971,-2.3846364521129884,1.804882814317153,28.505720515765063,34.73347744537317,2.0744085500575267,3.3378142855645407,2.7370064037797235,1.0316818702464445,9.016442213166066,1.75,-1.0280667411659579,-2.981001663208005,-5.868294460828999,-0.0937088655870113,-4.424648062018505,-1.5373552643975046,3.0180289959454,0.8619243834826598,-40.73975979115288,1.4436463988104984,8,1.81500244140625,3.0400028228759766,3.6075010299682617,2.4900016784667898,5.75,1,0.12456560456150445,-1.2372870397310856,56.4000015258789,4.0345299325185975,56.66999816894531,-1.9629760449854123,56.43000030517578,0.12456560456150445
8295,2013-08-28,54.849998474121094,55.2599983215332,54.70000076293945,54.81000137329102,993300.0,0.0032924878581399586,-3.307701336619863,-0.05405001366069962,29.796813390545253,33.45510753383752,1.430289921150667,3.0146693856185607,2.560079597184078,0.9059939987137398,10.142502967913806,0.5900001525878906,-1.163869578547434,-2.6120012283325167,-5.71618949508391,0.49218703841887645,-4.164095361708213,-1.0599070949568201,2.473465614088198,8.620559247847087,-32.76575772190421,1.552094133375697,8,1.0850028991699219,2.8400020599365234,3.7700014114379883,2.3100013732910085,5.950000762939453,2,0.11139472707978904,-2.3846364521129884,54.66999816894531,-1.2372870397310856,56.4000015258789,4.0345299325185975,56.66999816894531,0.11139472707978904
8296,2013-08-29,55.34000015258789,55.63000106811523,54.70000076293945,54.849998474121094,611100.0,0.008933485726494439,-1.354439792750099,12.250929899859115,36.268825412710356,32.65509205273415,0.7477104201517975,2.2642924518893253,2.0847114841309846,0.4633268701757345,10.266272530989333,0.9300003051757741,-1.4386147393458728,-1.8829996109008817,-4.858918064360481,1.092918842558717,-3.370958837630681,-0.39504038417108234,1.6626484281417575,29.74132402897867,-13.41702489286963,1.487959226729799,8,0.470001220703125,2.075000762939453,3.2799997329711914,1.8199996948242116,5.4199981689453125,3,0.10065051824116678,-3.307701336619863,54.849998474121094,-2.3846364521129884,54.66999816894531,-1.2372870397310856,56.4000015258789,0.10065051824116678
8297,2013-08-30,55.1500015258789,55.86999893188477,54.9000015258789,55.65999984741211,892100.0,-0.0034332964616030637,1.0860237988785555,-1.0408093358557104,26.863736701253956,31.395256376645374,0.8043929431679402,2.2258090435166693,2.3448210482332428,0.6741689998923519,10.302651805566587,0.9699974060058736,-1.647764106601585,-1.8554983139038157,-4.7658391450062965,1.054842517198665,-3.3106687294550596,-0.40032789835257176,1.5703294082686625,21.55172697287276,-14.884766287229038,1.4551704155512413,8,0.6599998474121165,2.2649993896484446,3.469998359680183,2.009998321533203,4.549999237060554,4,0.10335442956547336,-1.354439792750099,55.34000015258789,-3.307701336619863,54.849998474121094,-2.3846364521129884,54.66999816894531,0.10335442956547336
8298,2013-09-03,55.38000106811523,56.43000030517578,55.11000061035156,55.79999923706055,1241500.0,0.004170435827248298,-1.7500019868233874,0.823528531785511,23.21186521388843,29.871398429106776,0.47721667499823184,1.8322065504697562,2.1780896957228677,0.47390687793463115,10.935973363884813,1.3199996948242188,-1.7006559987597,-1.4619987487793011,-4.35067402844961,1.426676530891008,-2.9063363886144558,-0.01766110894414652,1.0918903370400983,41.01123836302211,11.257654271466912,1.4443376398351542,9,0.43000030517578836,2.0349998474121165,2.9199981689453125,1.779998779296875,4.079998016357429,1,0.10130011740973943,1.0860237988785555,55.1500015258789,-1.354439792750099,55.34000015258789,-3.307701336619863,54.849998474121094,0.10130011740973943
8299,2013-09-04,58.41999816894531,58.84000015258789,55.27999877929688,55.27999877929688,3239400.0,0.054893409934951176,-1.2675172390333564,-7.476221616711936,48.226937197350665,32.73355418135051,-2.50131155017381,-1.268910367536776,-0.7310613557111338,-2.5178944726446275,11.682135739912159,3.5600013732910085,-1.674793441270218,1.575498390197751,-1.3188258431406013,4.469822623536103,0.1283362735285749,3.022660506866927,-3.7699966430664134,89.85502305404339,62.26933127141766,1.4471621166691757,9,-1.674997329711914,-1.0049972534179688,-0.20749855041503906,-1.2599983215332102,2.7800025939941406,2,0.04330713237404771,-1.7500019868233874,55.38000106811523,1.0860237988785555,55.1500015258789,-1.354439792750099,55.34000015258789,0.04330713237404771
8300,2013-09-05,58.540000915527344,58.68999862670898,57.77000045776367,58.459999084472656,1776400.0,0.002054138143499973,3.842130624209592,0.02547829509726271,58.86611828240007,35.95400739951788,-2.463361798863396,-1.4531796704315383,-0.7706078907919292,-2.5652023435668383,12.49293565188466,0.9199981689453054,-1.5695517846717522,1.6890010833740234,-1.220669698237316,4.598671864985363,0.23416569256835373,3.143836474179693,-3.8061994171142643,92.75364054857936,59.46886351057612,1.4548353908056695,9,-1.7950000762939453,-1.125,-0.3275012969970703,-1.3800010681152415,3.1399993896484375,3,0.03211474588343077,-1.2675172390333564,58.41999816894531,-1.7500019868233874,55.38000106811523,1.0860237988785555,55.1500015258789,0.03211474588343077
8301,2013-09-06,58.7599983215332,59.43000030517578,58.0,58.91999816894531,1545800.0,0.003758069739754788,1.423720868584138,-1.9999523173755485,63.909772279551575,39.06649262570663,-2.5905113785923177,-1.7362028706752426,-0.9004534758690852,-2.7283707765082426,13.541474824305578,1.4300003051757812,-1.441118650823725,1.8924985885620131,-1.0583250993555282,4.8433222764795545,0.417086744603246,3.3679104325207803,-3.944072850036626,85.20966524969855,46.71970635159528,1.475411843958769,9,-1.7199974060058594,-1.3449974060058594,-0.4399986267089844,-1.5999984741211009,4.11000061035157,4,0.034717511466976436,3.842130624209592,58.540000915527344,-1.2675172390333564,58.41999816894531,-1.7500019868233874,55.38000106811523,0.034717511466976436
8302,2013-09-09,58.9000015258789,59.11999893188477,58.38000106811523,58.849998474121094,1272100.0,0.0023826277798648654,2.02041261191122,-0.3125193715279817,66.32913812884598,42.44210301359014,-2.660726535041185,-1.8788105706729752,-0.9545563067613969,-2.799296291023488,14.453342153029222,0.7399978637695455,-1.1374179813566414,1.973001670837398,-1.0950138086729666,5.041017150347763,0.43899393108221574,3.5070094105925804,-3.899513061035151,87.7315088718207,42.763717687186194,1.5340077397551832,9,-1.8600006103515554,-1.6000003814697195,-0.46000194549559836,-1.7400016784667969,3.049999237060554,0,0.03157889214717713,1.423720868584138,58.7599983215332,3.842130624209592,58.540000915527344,-1.2675172390333564,58.41999816894531,0.03157889214717713
8303,2013-09-10,59.63000106811523,59.959999084472656,58.9900016784668,59.06000137329102,1653700.0,0.012393879852712564,-1.732390582521142,11.399298138542685,69.06979436551111,46.949222330228594,-3.2233355588480137,-2.676740194504845,-1.5935597999236606,-3.4571879821451432,15.72697689891846,1.059997558593757,-0.9109140551038308,2.659001159667959,-0.5414784459146134,5.859480765250531,1.0587613568766727,4.259240962459245,-4.4523321296581955,92.9487607940437,42.839090693804195,1.6002398027912847,9,-2.3000011444091726,-2.325000762939446,-1.2325010299682546,-2.470001220703125,3.2000007629394602,1,0.001173900613288037,2.02041261191122,58.9000015258789,1.423720868584138,58.7599983215332,3.842130624209592,58.540000915527344,0.001173900613288037
8304,2013-09-11,59.72000122070313,60.0,59.06000137329102,59.38999938964844,905200.0,0.0015093099274825494,1.1123579131448398,0.5789508907657775,73.3576725327324,51.789317790471614,-2.8180028809971986,-2.885542668017294,-1.5751348633011446,-3.476698975618177,16.48525633133766,0.9399986267089773,-0.7528488658638679,2.730501174926765,-0.531565010467645,5.992567360321175,1.0994680822295635,4.361534267623966,-4.255392473485166,87.44399835095597,31.60364695212356,1.6310330926972034,9,-2.3700008392334055,-2.395000457763679,-1.3325014114379954,-2.56000137329103,4.169998168945305,2,-0.004353686050166061,-1.732390582521142,59.63000106811523,2.02041261191122,58.9000015258789,1.423720868584138,58.7599983215332,-0.004353686050166061
8305,2013-09-12,60.20000076293945,60.40999984741211,59.6500015258789,59.83000183105469,948100.0,0.00803750054294916,-1.0821884879679982,1.1212026633374708,73.12884365962029,55.884875373461604,-2.748310599058577,-3.4287088668325225,-1.925033873336801,-3.894039225927038,17.37390364495643,0.7599983215332102,-0.547746092967131,3.139000701904294,-0.3426806261830464,6.6206820299916345,1.3981600378606274,4.879841365947961,-4.372560715498928,91.28634449092783,33.98485308479677,1.7408406640436689,9,-2.5450000762939453,-2.6700000762939453,-1.9500007629394531,-3.040000915527351,4.259998321533203,3,0.0166112954705413,1.1123579131448398,59.72000122070313,-1.732390582521142,59.63000106811523,2.02041261191122,58.9000015258789,0.0166112954705413
8306,2013-09-13,60.27999877929688,60.47000122070313,59.66999816894531,60.459999084472656,793900.0,0.0013288706867704558,6.999847415601257,-0.48648871568049384,72.5907482824309,60.96565443803682,-2.29524759123543,-3.431843798764625,-1.8784117644077725,-3.9334290141166903,18.612472612174308,0.8000030517578196,-0.07054564968108679,3.0584987640380916,-0.7091380824359774,6.826135610512161,1.1746803408010607,4.942317187275123,-3.994302751859202,90.90897475911747,35.93504096670595,1.883818423237034,9,-2.4899978637695384,-2.7199974060058665,-2.029998779296882,-3.11999893188478,4.150001525878899,4,0.023224976015754795,-1.0821884879679982,60.20000076293945,1.1123579131448398,59.72000122070313,-1.732390582521142,59.63000106811523,0.023224976015754795
8307,2013-09-16,61.09000015258789,61.45000076293945,60.459999084472656,60.47000122070313,2033000.0,0.013437315688354046,-2.093739755502971,-3.44443267070751,77.49119109302002,66.99669064682922,-2.4295431334512543,-4.093361724884858,-2.594903231725368,-4.70217062107767,19.56920357855126,1.170001983642571,0.44848319377879875,3.641000175476073,-0.48573914700259024,7.767739497954736,1.5776305142367448,5.704369836715401,-4.3021875019583575,85.36582340116054,30.10816690101825,2.06336966123933,9,-2.7250003814697266,-3.039999008178711,-2.8400001525878906,-3.9300003051757884,3.729999542236328,0,0.029137318298426695,6.999847415601257,60.27999877929688,-1.0821884879679982,60.20000076293945,1.1123579131448398,59.72000122070313,0.029137318298426695
8308,2013-09-17,61.68000030517578,61.79999923706055,60.97000122070313,60.97000122070313,1439900.0,0.009657884287350038,-1.3380255961144034,1.1451617865119472,97.42897642217491,72.46358389403191,-2.2706966881394948,-4.4914963053689405,-3.051016505405798,-5.253607836473819,20.628936031615925,0.8299980163574148,0.9174181134849206,3.9630002975463867,-0.5345460424286301,8.460546637521404,1.7142271275588783,6.211773467533895,-4.239481318822861,95.62047352403121,32.09901079115426,2.24877316998751,9,-1.8950004577636719,-3.4549999237060547,-3.2900009155273438,-4.520000457763679,1.3699989318847656,1,0.004377439306546327,-2.093739755502971,61.09000015258789,6.999847415601257,60.27999877929688,-1.0821884879679982,60.20000076293945,0.004377439306546327
8309,2013-09-18,62.0099983215332,62.11000061035156,60.93000030517578,61.79999923706055,974100.0,0.005350162365834743,4.756047636769631,0.29577373980507704,97.48012334529845,76.75402890102062,-2.2773917195586577,-4.612189172141321,-3.326285444870443,-5.482216986441983,21.382377585172556,1.1800003051757812,1.5365439204629538,4.009998321533203,-0.8250055384334374,8.845002181499844,1.5924963915498793,6.427500251516527,-3.8719624950670593,95.93486479529335,24.416716856461406,2.4175019299833216,9,-1.9549980163574219,-3.6299972534179688,-3.6099987030029297,-4.849998474121101,1.720001220703125,2,0.013223730555024682,-1.3380255961144034,61.68000030517578,-2.093739755502971,61.09000015258789,6.999847415601257,60.27999877929688,0.013223730555024682
8310,2013-09-19,61.7599983215332,62.45000076293945,61.31999969482422,62.11000061035156,957300.0,-0.004031607914319002,1.194171305400931,-1.6666848319709355,93.97261777231982,80.09434506688376,-1.7015356970618924,-4.109799524403577,-3.058472333729469,-5.147219686782549,22.053459207564774,1.1300010681152344,2.2142128450449405,3.465998458862302,-1.5383463811577442,8.470343298882348,0.9638260388522752,5.9681708788723284,-2.907008833967687,75.17979145426278,-1.5558057422746288,2.502172420010023,9,-1.3449974060058594,-3.2099971771240234,-3.2624988555908203,-4.599998474121101,2.120002746582024,3,0.034488360200822576,4.756047636769631,62.0099983215332,-1.3380255961144034,61.68000030517578,-2.093739755502971,61.09000015258789,0.034488360200822576
8311,2013-09-20,61.25,62.06999969482422,61.16999816894531,61.83000183105469,1635200.0,-0.008257745067900779,-1.432418500113409,1.657137251910061,90.02626235522165,82.7273588698144,-0.8953409029607471,-3.394206823033315,-2.558463979632201,-4.5725293113740975,23.03521434064015,0.9000015258789062,2.469788039780255,2.7150001525878906,-2.3748926635384535,7.804892968714235,0.1700537445247221,5.259946560651059,-1.6776082573596938,39.69850498498084,-42.19916394010565,2.544946408063171,9,-0.529998779296875,-2.6999988555908203,-2.4325008392333984,-4.090000152587898,3.5,4,0.052408148317920844,1.194171305400931,61.7599983215332,4.756047636769631,62.0099983215332,-1.3380255961144034,61.68000030517578,0.052408148317920844
8312,2013-09-23,61.27000045776367,61.66999816894531,60.86999893188477,61.31000137329102,936100.0,0.0003265380859374112,1.1052763667757357,0.06896687800900965,89.7436069037306,85.02444915183878,-0.607709940340051,-3.216846251933916,-2.603257383443605,-4.51652633134789,23.92888439548308,0.7999992370605398,2.625876063127592,2.505000495910643,-2.645416721802299,7.655417713623585,-0.07020811294582785,5.080209104767114,-1.1220869110635334,25.31652293161526,-59.202051566367665,2.575208608856471,9,-0.5149993896484375,-2.719999313354492,-2.657501220703125,-4.11000061035157,4.920001983642578,0,0.05157499304395219,-1.432418500113409,61.25,1.194171305400931,61.7599983215332,4.756047636769631,62.0099983215332,0.05157499304395219
8313,2013-09-24,61.13999938964844,61.5,60.84000015258789,61.43000030517578,2234000.0,-0.0021217735783248814,2.069764553503309,7.2498569521253575,80.22223578559027,85.78717840215631,-0.2693112940530895,-2.8601713725877573,-2.46331985160851,-4.3152963058350196,25.09095239146103,0.6599998474121094,2.734520966095282,2.1379995346069336,-2.9903799959718356,7.266379065185703,-0.426190230682451,4.702189299896318,-0.5316683997004361,18.633485921166113,-62.516303257356185,2.564189765289386,9,-0.08999824523925781,-2.589998245239258,-2.887500762939453,-3.9799995422363352,4.680000305175781,1,0.06018973408427675,1.1052763667757357,61.27000045776367,-1.432418500113409,61.25,1.194171305400931,61.7599983215332,0.06018973408427675
8314,2013-09-25,61.47999954223633,61.95000076293945,61.15999984741211,61.45000076293945,1747000.0,0.005561010074943695,-1.5901643444980864,-0.10344373997000868,81.14407036503925,86.67775914720286,-0.3725820357538865,-2.8077807396575167,-2.796642547736539,-4.587913814820688,25.212423781817183,0.8100013732910156,2.836285642206576,2.1374996185302706,-2.6743662369317747,6.949365473992316,-0.26843330920075203,4.543432546261293,-0.6399993896484375,39.75149981518865,-38.280993257417606,2.4059329277310213,9,-0.4200000762939453,-2.9299983978271484,-3.2375011444091797,-4.319999694824226,4.11999893188478,2,0.025536755148243717,2.069764553503309,61.13999938964844,1.1052763667757357,61.27000045776367,-1.432418500113409,61.25,0.025536755148243717
8315,2013-09-26,60.959999084472656,61.959999084472656,60.79999923706055,61.959999084472656,1368100.0,-0.008458042642086161,1.3199996948242188,-33.33468972533062,71.91235619846455,86.60238224898438,0.29788744353074037,-1.904193279269066,-2.2977912057627776,-3.9990383272586882,25.17350817730502,1.1599998474121094,2.841023530477244,1.3119991302490206,-3.0541115246087855,5.678109785106834,-0.8710561971798825,3.4950544576779237,1.4900016784667969,12.598408641037118,-61.860708815127744,2.1830553274289057,9,0.49500083923339844,-2.4099979400634766,-3.002500534057617,-3.799999237060554,3.9300003051757812,3,0.045439640737613196,-1.5901643444980864,61.47999954223633,2.069764553503309,61.13999938964844,1.1052763667757357,61.27000045776367,0.045439640737613196
8316,2013-09-27,60.90999984741211,61.02000045776367,60.45000076293945,60.75,1037900.0,-0.000820197470660422,1.9999899613512022,-0.15999984741210938,70.38539302629516,85.81284913045941,0.49914025110184923,-1.4920036579663076,-2.2706029021273935,-3.886142393561414,25.397777535238,0.5699996948242188,2.811448472355899,0.9834999084472642,-2.9106635325363897,4.877663349430918,-0.9635818120445663,2.9305816289390947,1.5070008850097665,30.463549390279333,-40.56864059521484,1.9470817204918287,9,0.5400009155273438,-2.3599987030029297,-3.082500457763672,-3.750000000000007,3.5600013732910014,4,0.04876048642494468,1.3199996948242188,60.959999084472656,-1.5901643444980864,61.47999954223633,2.069764553503309,61.13999938964844,0.04876048642494468
8317,2013-09-30,60.849998474121094,61.040000915527344,60.34000015258789,60.40999984741211,1087000.0,-0.0009850824731788554,-1.4138039896608197,2.749994039529838,64.31922402221485,82.13398775268607,0.5828053944181661,-1.036204415694641,-2.2490870845841755,-3.7667868314992035,25.854583783159047,0.7000007629394531,2.754453026576428,0.6384986877441392,-2.555074842526622,3.8320722180149005,-0.958288077391245,2.2352854528795234,1.4883222595214818,31.481398629062834,-35.25921095754806,1.596786765135381,9,0.5450019836425781,-2.299997329711914,-3.0224990844726562,-3.6899986267089915,3.1200027465820384,0,0.06409205626418446,1.9999899613512022,60.90999984741211,1.3199996948242188,60.959999084472656,-1.5901643444980864,61.47999954223633,0.06409205626418446
8318,2013-10-01,60.9900016784668,61.27999877929688,60.52999877929688,60.9900016784668,1251500.0,0.002300792240861771,1.5862327514765022,0.0,64.73317927035745,78.49543841102596,0.37395863228908865,-0.7740573324484785,-2.4164263590871826,-3.838035585461924,27.006403256744978,0.75,2.7088388445455394,0.4980018615722628,-1.7560663427819705,2.752070065926496,-0.6290322406048574,1.625035963749383,1.2284198203124959,40.12357743487342,-23.006852125352104,1.1270341021771175,10,0.404998779296875,-2.440000534057617,-3.1625022888183594,-3.8300018310546946,3.659999847412095,1,0.08525988883150615,-1.4138039896608197,60.849998474121094,1.9999899613512022,60.90999984741211,1.3199996948242188,60.959999084472656,0.08525988883150615
8319,2013-10-02,60.95000076293945,60.97000122070313,60.13000106811523,60.77999877929688,1026200.0,-0.000655860213584214,6.9998910101538145,100.0,59.68991560357931,74.6862492811659,0.2769061025357118,-0.5636976589562792,-2.3986646546850636,-3.733125951628466,28.08005546334692,0.8600006103515696,2.533967067987227,0.331500816345212,-1.706580833954817,2.369582466645241,-0.6875400088048025,1.3505416414952265,1.1557154550683535,44.808775063943365,-14.150395260017753,1.0190408251500127,10,0.14999961853027344,-2.3999996185302734,-3.205000877380371,-3.790000915527351,2.9099998474121094,2,0.07990154013002004,1.5862327514765022,60.9900016784668,-1.4138039896608197,60.849998474121094,1.9999899613512022,60.90999984741211,0.07990154013002004
8320,2013-10-03,60.41999816894531,61.02999877929688,59.790000915527344,60.81000137329102,1263900.0,-0.008695694624443862,1.9879538006884516,-2.2941097273646616,51.62036055892277,70.41892685935491,0.6669804527561567,0.12055191959439071,-1.8759191245145317,-3.128342900603002,29.06253379952321,1.2399978637695384,2.145505848535606,-0.29250164031982706,-2.0856444334166397,1.5006411527769856,-1.189073036868237,0.6040697562285828,1.527660837071089,42.281755480114704,-12.11400018088775,0.8965713965484071,10,0.4550018310546875,-1.8449974060058594,-3.3224973678588867,-3.2599983215332102,4.3800048828125,3,0.08573320857593503,6.9998910101538145,60.95000076293945,1.5862327514765022,60.9900016784668,-1.4138039896608197,60.849998474121094,0.08573320857593503
8321,2013-10-04,60.79999923706055,60.9900016784668,59.959999084472656,60.459999084472656,1471900.0,0.006289326044874866,1.861098307239927,-0.8717881001985424,46.27248853141285,65.58880259576404,0.24186904054362657,-0.10411949661873621,-2.2698721338695833,-3.442569999586226,29.596841927138506,1.0300025939941406,1.7101756611309185,-0.014500617980957031,-1.5541710554835717,1.5251698195216576,-0.7843358367322679,0.7553346007703539,0.9318939599069509,67.78521943501404,16.592036017809733,0.7698352187513087,10,0.07500076293945312,-2.2249984741210938,-3.9874982833862305,-3.6399993896484446,1.9799995422363352,4,0.0672697401958986,1.9879538006884516,60.41999816894531,6.9998910101538145,60.95000076293945,1.5862327514765022,60.9900016784668,0.0672697401958986
8322,2013-10-07,60.7599983215332,61.13000106811523,59.95000076293945,60.2599983215332,749800.0,-0.0006579098031133102,-1.1071525885558455,1.470587575312188,36.227547303849065,60.70050387557058,0.22564748136953483,0.08682394153183282,-2.2120152633423587,-3.345940232843347,30.206674045855642,1.1800003051757741,1.3158592704546166,-0.1475013732910142,-1.3977616558649189,1.1027589092828904,-0.7726315145779665,0.4776287679959381,0.7777056472902757,65.10059038285247,18.720513520544714,0.6251301412869535,10,0.11500167846679688,-2.0849971771240234,-4.147497177124023,-3.599998474121101,2.5600013732910156,0,0.06105995723596136,1.861098307239927,60.79999923706055,1.9879538006884516,60.41999816894531,6.9998910101538145,60.95000076293945,0.06105995723596136
8323,2013-10-08,59.70000076293945,61.06999969482422,59.68000030517578,60.88999938964844,1043500.0,-0.01744564825338535,-1.260162450339136,-2.3799972534179688,21.621702682842695,54.08690746643764,1.1844586548804585,1.214608181296697,-1.1132281686010117,-2.237457491203301,30.18213405727743,1.3899993896484375,0.933405140901101,-1.2109989166259751,-2.4465062369952832,0.024508403743332963,-1.8287525768106292,-0.5932452564413211,1.6629329005544093,1.3793411889747482,-37.13239326920647,0.6177536601846535,10,1.1199989318847656,-0.9200000762939453,-3.0874996185302734,-2.540000915527351,4.229999542236328,1,0.0715242948608874,-1.1071525885558455,60.7599983215332,1.861098307239927,60.79999923706055,1.9879538006884516,60.41999816894531,0.0715242948608874
8324,2013-10-09,59.459999084472656,60.040000915527344,58.83000183105469,60.02999877929688,1414500.0,-0.004020128566158854,3.101664231311342,0.4789918929575538,21.67494905135453,48.50497333898097,1.2379765357714376,1.511634715618797,-0.8577030612586469,-1.9604123123081791,29.77175065960332,1.2099990844726562,0.5356849407682347,-1.4380004882812472,-2.7304333187593883,-0.145567657803106,-2.084216903520314,-0.7917840730421801,1.700982576023037,27.391194017225935,-6.214501627410783,0.6462164152390691,10,0.595001220703125,-0.5949993133544922,-2.8474979400634766,-2.299999237060554,3.170001983642571,2,0.08728561253478984,-1.260162450339136,59.70000076293945,-1.1071525885558455,60.7599983215332,1.861098307239927,60.79999923706055,0.08728561253478984
8325,2013-10-10,61.20000076293945,61.27999877929688,59.86000061035156,60.040000915527344,1073200.0,0.029263399012079416,1.1515190923303993,-2.03508854117865,49.52741852323246,46.18742061641844,-0.518976636981769,-0.15769323146609793,-2.5684123367421705,-3.6488846053575656,29.499854412485455,1.8199996948242259,0.3708126943298069,0.25200119018554545,-1.0035816965990563,1.5075840769701472,-0.37579025320675186,0.8797926335778428,-2.3699989318847656,96.73477077533401,61.260140763588325,0.6277914433923001,10,-1.1450004577636719,-1.0900001525878906,-4.119999885559082,-4.040000915527351,2.329998016357429,3,0.043464049252478265,3.101664231311342,59.459999084472656,-1.260162450339136,59.70000076293945,-1.1071525885558455,60.7599983215332,0.043464049252478265
8326,2013-10-11,61.68000030517578,61.95000076293945,60.77999877929688,60.849998474121094,772100.0,0.007843129677328253,-1.41237218813908,0.715518913995008,53.565208968700304,44.99253005491682,-0.9814781036084881,-0.5559334047647724,-3.06097232705298,-4.081066036176743,29.36306222365098,1.170001983642571,0.16903715076736603,0.6620006561279297,-0.5928777930177489,1.9168791052736083,0.034561431555090394,1.289439880700769,-2.8499984741210938,91.34613621163751,52.331658908042954,0.6274392245728391,10,-1.289999008178711,-1.4549999237060547,-4.59999942779541,-4.520000457763679,1.200000762939446,4,0.05058370186681427,1.1515190923303993,61.20000076293945,3.101664231311342,59.459999084472656,-1.260162450339136,59.70000076293945,0.05058370186681427
8327,2013-10-14,62.86999893188477,62.97999954223633,61.709999084472656,61.81000137329102,974700.0,0.01929310345040869,-1.0158703247331002,1.2771026748782057,62.70188880480263,44.76683111429962,-2.072781604048508,-1.692517830110468,-4.229975006407315,-5.206580333100128,28.888621701853822,1.2999992370605469,0.07521938651887439,1.7629993438720746,0.25888448833868694,3.267114199405462,1.0109419161053808,2.5150567716387684,-3.9151971435546926,97.34938142121928,53.45358799335635,0.7520574277666925,10,-1.964998245239265,-2.1899986267089915,-5.642498016357429,-5.494998931884773,-0.8499984741211009,0,-0.0014315278211695093,-1.41237218813908,61.68000030517578,1.1515190923303993,61.20000076293945,3.101664231311342,59.459999084472656,-0.0014315278211695093
8328,2013-10-15,61.95000076293945,62.70000076293945,61.91999816894531,62.4000015258789,1131800.0,-0.01463334157110574,-2.058798010396799,-0.4245299994241886,53.179978175203345,44.04350473336896,-1.1200746755829485,-0.7918535048081736,-3.2718362745153513,-4.218170646259779,28.19874753597015,0.9500007629394602,-0.02625277689566019,0.8295011520385742,-0.7008853327024767,2.359887636779625,0.06430790966804523,1.5946943944091032,-2.753687109375001,75.1807386177184,29.490026310335637,0.7651932423705256,10,-1.0450000762939453,-1.0450000762939453,-4.779999732971191,-4.335000991821289,-0.0800018310546804,1,0.022114591041366705,-1.0158703247331002,62.86999893188477,-1.41237218813908,61.68000030517578,1.1515190923303993,61.20000076293945,0.022114591041366705
8329,2013-10-16,62.83000183105469,62.97000122070313,61.7599983215332,62.09000015258789,1082700.0,0.01420502110214139,1.3725536394813318,-1.644445386343433,62.06452197214237,45.20396711261558,-1.9057643072071073,-1.694131108160846,-4.093658013069593,-5.019637368493363,27.368893543482496,1.210002899169929,-0.052169613800188586,1.6685020446777372,6.673218101838074e-05,3.336937357174456,0.8342843884293814,2.502719700926093,-3.40666702416992,95.19237940600742,43.443767873839036,0.8342176562483584,10,-1.9250011444091797,-1.9250011444091797,-5.5125017166137695,-5.215002059936523,0.5799980163574219,2,0.017507535286707565,-2.058798010396799,61.95000076293945,-1.0158703247331002,62.86999893188477,-1.41237218813908,61.68000030517578,0.017507535286707565
8330,2013-10-17,63.88999938964844,63.88999938964844,62.13000106811523,62.47999954223633,1134700.0,0.01687088218529742,1.4964517900671865,1.905400877378381,67.00911825248659,47.50803708162377,-2.706383916021835,-2.7261432362951865,-5.083248992475667,-6.010106599645269,26.511880764460262,1.7599983215332102,-0.06087040567711455,2.62199954986572,0.5658341242612579,4.678164975470182,1.5939168370634889,3.6500822626679508,-4.253264698642575,100.0,43.6769771498501,1.0280827128022327,10,-2.529998779296875,-2.529998779296875,-6.552498817443848,-6.274999618530273,-0.3999977111816406,3,-0.019721370066836386,1.3725536394813318,62.83000183105469,-2.058798010396799,61.95000076293945,-1.0158703247331002,62.86999893188477,-0.019721370066836386
8331,2013-10-18,64.45999908447266,64.87999725341797,63.52999877929688,63.91999816894531,1761300.0,0.0089215792811006,-1.0454527064127501,0.3829794141598331,69.4714074786138,51.201799323264304,-3.0202236698877414,-3.2077926265939567,-5.57541180389412,-6.50575923604255,25.978851075805554,1.3499984741210866,-0.011709543933235977,3.031499290466307,0.5286395492210048,5.53435903171161,1.780069419843656,4.282929161088958,-4.483003217575387,86.75083875253311,26.158380925604902,1.2514298706226517,10,-2.604999542236328,-2.604999542236328,-6.867498397827148,-6.844999313354492,-1.0,4,-0.014427556909472505,1.4964517900671865,63.88999938964844,1.3725536394813318,62.83000183105469,-2.058798010396799,61.95000076293945,-0.014427556909472505
8332,2013-10-21,64.43000030517578,64.83000183105469,64.12999725341797,64.63999938964844,1159400.0,-0.0004653859715009201,1.372880917590162,-0.38888653414148266,68.77728539308245,56.44130851329094,-2.6986835632801487,-3.0871984961779475,-5.4431085591635195,-6.415043806353054,25.799079098761524,0.7000045776367188,0.1296635866559228,2.8435005187988267,0.006153313440890429,5.680847724156763,1.4248269161198621,4.262174121477791,-3.962704299626445,85.57701595204239,21.470252270601435,1.4186736026789668,10,-2.575000762939453,-2.575000762939453,-6.754999160766602,-6.815000534057617,0.01999664306640625,0,-0.02405710429487673,-1.0454527064127501,64.45999908447266,1.4964517900671865,63.88999938964844,1.3725536394813318,62.83000183105469,-0.02405710429487673
8333,2013-10-22,64.81999969482422,65.25,64.44999694824219,64.83999633789061,1463000.0,0.006053071361185491,-1.1052652712944837,0.09522252497722569,70.34700112996885,61.849314299803645,-2.554686520765408,-3.3596148807581585,-5.757689827396163,-6.737929579456896,25.720739322138662,0.8199996948242188,0.2985275888476835,3.049499893188475,-0.1233819106103482,6.222381696987291,1.463058991289067,4.635940795087883,-3.9114335644880214,87.67908027583854,20.258340646900677,1.5864409018994095,10,-2.2649993896484375,-2.779998779296875,-6.612499237060547,-6.94999885559082,-0.7900009155273295,1,-0.04319653270970503,1.372880917590162,64.43000030517578,-1.0454527064127501,64.45999908447266,1.4964517900671865,63.88999938964844,-0.04319653270970503
8334,2013-10-23,63.04999923706055,64.33999633789061,63.04999923706055,64.02999877929689,1523100.0,-0.02730639410825242,-1.632648374276405,49.00820297599891,62.232567448307265,63.26099751370084,-0.2479674336877622,-1.5451856906499586,-3.950626553360024,-4.920166591238271,24.767558886353637,1.7700004577636719,0.48600393713615375,1.2009994506835966,-2.0189575095263876,4.420956410893581,-0.4089790294213955,2.8109779307885887,-1.6204610423646955,29.487130894290214,-39.41516401011751,1.6099784801049926,10,-0.034999847412109375,-1.0099983215332031,-4.044999122619629,-4.82499885559082,0.8199996948242259,2,-0.018715310379927352,-1.1052652712944837,64.81999969482422,1.372880917590162,64.43000030517578,-1.0454527064127501,64.45999908447266,-0.018715310379927352
8335,2013-10-24,63.72999954223633,64.29000091552734,63.58000183105469,64.15000152587889,1926700.0,0.01078509616818657,1.0285666018168427,0.42857365288572125,63.25792542522671,64.33796600887044,-0.5937896928005841,-2.115486318712314,-4.566200294033756,-5.549242642939831,24.241213571856214,1.2400016784667969,0.8829502165117731,1.74249973297119,-1.5538387821049469,5.038838248047327,0.09433047543311801,3.390668990509262,-1.84200593090398,30.909094061732183,-36.55920637883697,1.6481692575380695,10,-0.25,-1.6899986267089844,-4.51249885559082,-5.349998474121094,-0.07999801635742898,3,-0.005021178363764811,-1.632648374276405,63.04999923706055,-1.1052652712944837,64.81999969482422,1.372880917590162,64.43000030517578,-0.005021178363764811
8336,2013-10-25,63.88000106811523,63.9000015258789,61.75,62.29999923706055,2634000.0,0.002353703545525443,1.6543183712683285,-3.7618913543020693,63.9785118983731,64.47981301926716,-0.44578146297519794,-2.1413630729641824,-4.5938993979157345,-5.63926644663249,23.5238149178514,2.150001525878899,1.341236800816823,1.7440011978149315,-1.614954956230072,5.102957351859935,0.06452312079242972,3.423479274837433,1.3699989318847727,60.85717337472077,-6.625155613569078,1.6794780770225024,10,-0.38000106811522727,-1.8400001525878835,-4.3975000381469656,-5.329999923706048,-0.2200012207031179,4,-0.006105187588093086,1.0285666018168427,63.72999954223633,-1.632648374276405,63.04999923706055,-1.1052652712944837,64.81999969482422,-0.006105187588093086
8337,2013-10-28,64.75,64.97000122070311,63.599998474121094,63.599998474121094,1718300.0,0.013619269213178242,-1.3826103109471468,0.7278482235120316,73.01732192888106,66.68396232523135,-1.1410512062290081,-2.850341256111591,-5.311878774372971,-6.436913576075945,23.16080042386159,1.370002746582017,1.5862190481324419,2.4190000534057603,-1.0756871053896901,5.913687212201211,0.6716564740080315,4.166343632803489,0.4300000000000068,85.71428571428571,9.46263839731013,1.7473435793977257,10,-1.25,-2.7099990844726562,-5.114998817443848,-6.19999885559082,-2.8199996948242188,0,-0.019922794062198323,1.6543183712683285,63.88000106811523,1.0285666018168427,63.72999954223633,-1.632648374276405,63.04999923706055,-0.019922794062198323
8338,2013-10-29,66.19000244140625,67.05000305175781,64.55999755859375,64.55999755859375,3053900.0,0.022239419944497962,-2.055212311840036,1.4173936696012155,77.6499768673212,68.41567953580677,-2.1415683204334783,-4.0905213164723975,-6.572902010258545,-7.806473451995963,22.985677242720456,2.4900054931640625,1.8292351447260344,3.5990024566650405,-0.23306735941970658,7.4310722727497875,1.6829675486226705,5.5150373647074105,-4.44000244140625,83.77358273281875,1.2860041401880977,1.9160349080423729,10,-1.7900009155273438,-3.25,-6.537501335144043,-7.64000129699707,-4.380001068115227,1,-0.026288040927395007,-1.3826103109471468,64.75,1.6543183712683285,63.88000106811523,1.0285666018168427,63.72999954223633,-0.026288040927395007
8339,2013-10-30,65.81999969482422,66.22000122070311,65.27999877929689,66.05999755859375,1603400.0,-0.005590009562389309,2.3571204751979544,-0.14723751216954992,71.38888545487616,68.90232033607228,-1.4559388538838647,-3.5172972216138234,-6.025496457177439,-7.3669855460405955,23.32626767425403,0.9400024414062216,1.9140155194228257,2.985499763488768,-1.0223956498392681,6.993395176816804,0.9815520568247535,4.989447470152783,-3.963999633789065,76.79240285483142,-3.732185858392924,2.0039477066640172,10,-1.4199981689453125,-2.8799972534179688,-6.019998550415039,-7.269998550415039,-3.1699981689453196,2,-0.027195395378710185,-2.055212311840036,66.19000244140625,-1.3826103109471468,64.75,1.6543183712683285,63.88000106811523,-0.027195395378710185
8340,2013-10-31,65.59999847412111,66.54000091552734,65.59999847412111,65.91999816894531,1329400.0,-0.0033424676651951923,-4.875020861646,1.3333439298088863,68.59581512545438,68.80503229683235,-1.0816081434662266,-3.0454684257053515,-5.6118394625219565,-7.054760951842063,24.16765795696421,0.9400024414062358,2.1617026748436103,2.5064985275268725,-1.5138933120125841,6.526890367066322,0.4963026077571442,4.516694447296601,-3.640118353271504,72.64143881660988,-6.245198031284161,2.0101959197697252,10,-1.1999969482422017,-2.659996032714858,-5.794998168945327,-7.049997329711928,-2.819999694824226,3,-0.02637194485482819,2.3571204751979544,65.81999969482422,-2.055212311840036,66.19000244140625,-1.3826103109471468,64.75,-0.02637194485482819
8341,2013-11-01,64.88999938964844,65.90000152587889,64.29000091552734,65.88999938964844,1380800.0,-0.010823157027248453,2.156850718805691,3.12500298023522,60.03976233605047,67.83419640160658,-0.3399482071863815,-2.122149783592505,-4.730172924951205,-6.254134143502732,24.66794240353356,1.6100006103515483,2.2617665173146264,1.5919994354248033,-2.3525564334624676,5.536555304312074,-0.3802784990188286,3.564277369868435,-2.8283168101806666,37.391281272183264,-37.54228572383745,1.9722779344436339,11,-0.48999786376953125,-1.9499969482421875,-4.88749885559082,-6.339998245239258,-2.5200004577636648,4,-0.01910922908665258,-4.875020861646,65.59999847412111,2.3571204751979544,65.81999969482422,-2.055212311840036,66.19000244140625,-0.01910922908665258
8342,2013-11-04,64.47000122070311,64.88999938964844,64.05000305175781,64.87000274658203,1463500.0,-0.0064724637524395945,2.8182101922976885,0.40000152587892046,63.17991681886206,67.0378537003725,0.09646514226220404,-1.4861522391115045,-4.147585339517157,-5.767863476547475,24.995983925850787,0.839996337890625,2.2126913124800964,0.9865011215209805,-2.8013368500225653,4.774339093064533,-0.9074178642507889,2.880420107292757,-2.308552231789541,13.999938964843276,-58.38654871126453,1.893918985771775,11,-0.06999969482420454,-1.5299987792968608,-4.470000267028794,-5.920000076293931,-2.4999999999999787,0,-0.012564004311370947,2.156850718805691,64.88999938964844,-4.875020861646,65.59999847412111,2.3571204751979544,65.81999969482422,-0.012564004311370947
8343,2013-11-05,63.97000122070313,64.62000274658203,63.56999969482422,63.56999969482422,1558300.0,-0.007755545067981373,-4.249995231646608,-0.9999999999999822,56.209146796028435,66.36858473900817,0.517649445641176,-0.6849711894403967,-3.478749594681439,-5.189455184442352,25.574522858011463,1.0500030517578125,2.0677646614494236,0.2730010986328182,-3.0724380366392054,3.618440233904842,-1.3997184690031972,1.9457206662688264,-1.710781150532675,13.46805930888527,-53.718944720606785,1.6727195676360116,11,0.43000030517577414,-1.029998779296882,-3.9975004196167063,-5.420000076293952,-3.0500030517578196,1,-0.03188996211660422,2.8182101922976885,64.47000122070311,2.156850718805691,64.88999938964844,-4.875020861646,65.59999847412111,-0.03188996211660422
8344,2013-11-06,64.65000152587889,64.76999664306639,64.02999877929689,64.59999847412111,925800.0,0.01062998737220111,4.103551696922167,0.12500715253001504,54.31819245834606,65.37528107602144,0.09887514573347289,-1.0078883750027359,-3.9227597530276697,-5.790608149908223,27.247934602464802,0.7999954223632599,1.9468447038468497,0.6935012817382642,-2.0120894953890343,3.3990920588655626,-0.659294106825385,2.0462966703019134,-2.2949657960766885,36.363683069429555,-25.57087602384172,1.3527953885636494,11,-0.2499999999999858,-1.709999084472642,-4.677500724792466,-6.100000381469712,-3.470001220703111,2,-0.043928848964543965,-4.249995231646608,63.97000122070313,2.8182101922976885,64.47000122070311,2.156850718805691,64.88999938964844,-0.043928848964543965
8345,2013-11-07,63.86000061035156,64.84999847412111,63.68000030517578,64.44000244140625,1228900.0,-0.012219658111084497,-1.4893513408220547,-11.599328654263536,46.674067683354885,63.452565052130524,1.016110910577325,-0.008842572113529457,-2.9068858003577844,-4.93209976622947,27.7198820885097,1.1699981689453267,1.743331263667173,-0.22949962615966513,-2.606064804957782,2.147065552638445,-1.4177822155587165,0.9587829632393934,-1.41106553411025,12.446381443231532,-44.434452274147176,1.1882825893990552,11,1.4500007629394531,-0.9199981689453125,-4.034999847412109,-5.309999465942383,-2.9099998474121094,3,-0.01894768357199994,4.103551696922167,64.65000152587889,-4.249995231646608,63.97000122070313,2.8182101922976885,64.47000122070311,-0.01894768357199994
8346,2013-11-08,64.80000305175781,64.80000305175781,63.52999877929688,63.9900016784668,816900.0,0.014719737432227209,2.135807701907799,-1.3965496829865038,51.86305363006764,61.10209079670681,0.24622834562052276,-0.7411148557081191,-3.62123191685005,-5.7945590781545775,27.63822638347433,1.2700042724609304,1.7721580752125092,0.5545026779174833,-1.5501637268298794,2.659169082664846,-0.4978305244562051,1.6068358802911646,-2.2590466160061666,93.38262518372244,38.473867819528756,1.0523332023736822,11,0.48999786376953125,-1.8600006103515625,-5.075002670288086,-6.250001907348633,-2.8600044250488352,4,-0.031172903971123156,-1.4893513408220547,63.86000061035156,4.103551696922167,64.65000152587889,-4.249995231646608,63.97000122070313,-0.031172903971123156
8347,2013-11-11,62.77999877929688,63.90999984741211,62.36000061035156,63.79999923706055,1950300.0,-0.031172903971123156,1.4999953854531023,-1.2592576894276464,41.17647641160141,57.04947963496016,2.1874325107814414,1.340530830380665,-1.3882662402832437,-3.6795491641121956,26.76763286088073,2.44000244140625,1.6885736990185833,-1.4610015869140582,-3.578397401188461,0.6563942273603516,-2.5196994940512596,-0.4023036797768569,4.27000427246093,16.867410814140012,-32.49590729739104,1.058697907137204,11,1.670001983642571,0.1600036621093679,-3.0549983978271555,-4.229997634887702,-0.07999801635742898,0,-0.006530739971076893,2.135807701907799,64.80000305175781,-1.4893513408220547,63.86000061035156,4.103551696922167,64.65000152587889,-0.006530739971076893
8348,2013-11-12,63.31999969482422,63.4000015258789,62.13999938964844,62.13999938964844,989400.0,0.008601480185205235,-1.1355962887530995,-1.1568625251040707,51.30687372112716,54.818144997876935,1.3382387797581003,0.9575219606892915,-1.712054798161546,-4.1258686760422165,25.903746784256263,1.2600021362304616,1.5941168763090872,-0.9895006179809513,-2.870245269710466,0.8912440337485563,-1.9298729438457087,-0.04912829211619396,3.6362033081054648,43.54246139553193,-7.990747962968825,0.9403723258647539,11,1.0200004577636719,-0.37999725341796875,-3.544999122619629,-4.769998550415039,-0.6199989318847656,1,-0.02132025395810977,1.4999953854531023,62.77999877929688,2.135807701907799,64.80000305175781,-1.4893513408220547,63.86000061035156,-0.02132025395810977
8349,2013-11-13,63.93000030517578,63.93000030517578,62.58000183105469,62.83000183105469,1031000.0,0.009633616760762909,1.4545460850748029,0.9322018556234443,50.97466129734485,52.86023901697588,0.4827099538571673,0.4576181716696084,-2.192300146714082,-4.622361238738463,24.670332154032913,1.3499984741210938,1.3230799802242714,-0.43449993133545206,-2.1934653437555482,1.3244654810846512,-1.3139826375455073,0.44498277487459603,2.8335545532226547,66.0517166143491,11.417718145346484,0.8794827062100513,11,0.09000015258789062,-0.9899978637695312,-4.130000114440918,-5.379999160766602,-0.8100013732910085,2,-0.04708277994465737,-1.1355962887530995,63.31999969482422,1.4999953854531023,62.77999877929688,2.135807701907799,64.80000305175781,-0.04708277994465737
8350,2013-11-14,62.63000106811523,63.5,62.56000137329102,63.45000076293945,1056200.0,-0.02033472909205203,1.043479342543895,-0.7454553020897698,44.52235423758618,51.13608256159096,1.4718959502224536,1.7480025199021796,-0.7788451192315975,-3.2422454894616948,22.8144629128101,1.3699989318847585,0.7841120623489957,-1.671499252319343,-3.585451531486221,0.242453026847528,-2.628475391902775,-0.714523112735904,3.9486115715332133,18.421090370913998,-33.96231844420214,0.9569761395834361,11,0.8849983215332102,0.8250007629394602,-3.1700010299682546,-4.079999923706048,1.2199974060058665,3,-0.02315185595099145,1.4545460850748029,63.93000030517578,-1.1355962887530995,63.31999969482422,1.4999953854531023,62.77999877929688,-0.02315185595099145
8351,2013-11-15,63.52999877929688,63.59000015258789,61.81999969482422,62.72000122070313,1912500.0,0.014370073380692405,2.8064513482694986,-0.9878022683500878,44.66783152657783,49.07918419578161,0.40084789338612126,0.8166280987598142,-1.5596820343495565,-4.0533655009406075,20.536763432303687,1.7700004577636719,0.39268105616242366,-0.725001525878902,-2.667713197976944,1.2177101462191402,-1.696357361927916,0.2463543101701191,2.8710693303515527,81.0425871956382,31.517264994291963,0.9713558360490199,11,-0.19499969482421875,0.38500213623046164,-3.4474983215332102,-4.979997634887702,0.5100021362304616,4,-0.04061070464239014,1.043479342543895,62.63000106811523,1.4545460850748029,63.93000030517578,-1.1355962887530995,63.31999969482422,-0.04061070464239014
8352,2013-11-18,62.88000106811523,63.709999084472656,62.7400016784668,63.63999938964844,943100.0,-0.010231350915647641,1.1555552729846692,-0.9382723607866865,34.460095242018184,46.66262291200269,0.8957869543536887,1.4172109574405667,-0.8001331320728227,-3.3211995726596797,18.100455939110226,0.9699974060058594,0.017405503069092276,-1.297499275207521,-3.332300911186927,0.7373023607718849,-2.314900093197217,-0.280098457217818,3.2462029366437477,50.2370173776582,4.835512741700519,1.0174008179897027,11,0.4549980163574361,1.500000000000007,-2.572500228881829,-4.329999923706048,1.240001678466804,0,-0.014949147987258882,2.8064513482694986,63.52999877929688,1.043479342543895,62.63000106811523,1.4545460850748029,63.93000030517578,-0.014949147987258882
8353,2013-11-19,62.02000045776367,62.86999893188477,61.83000183105469,62.38000106811523,1198400.0,-0.013676854258000914,-1.8108110894600833,0.4736860597603625,32.94435303403601,44.28775186485713,1.6205043218608353,2.167833069596284,0.1381504277419623,-2.3857521601941087,15.550132215581309,1.0499992370605398,-0.232657997778567,-2.0174999237060547,-4.242571637162186,0.20757178975007662,-3.1300357804341132,-0.904964066977989,3.8478312883992203,9.478706402181066,-30.63215405610419,1.1125358567280645,11,1.3149986267089915,2.3800010681152344,-1.2274999618530273,-3.2049999237060547,2.039997100830078,1,0.010964209934807512,1.1555552729846692,62.88000106811523,2.8064513482694986,63.52999877929688,1.043479342543895,62.63000106811523,0.010964209934807512
8354,2013-11-20,61.86999893188477,62.61000061035156,61.56999969482422,62.43999862670898,838100.0,-0.0024185992384997412,1.2857070995003186,1.5833298012122157,33.15267226867583,42.78537459655945,1.4915437826076285,2.345135572133863,0.36340447926576047,-2.1532249038131326,14.607043303932427,1.0400009155273438,-0.506870215904101,-2.1085014343261648,-4.500165404973522,0.2831625363211927,-3.3043334196498435,-0.912669449002486,3.754962891197799,14.018659935685232,-21.069441501329283,1.1958319853236785,11,1.315002441406243,2.440002441406243,-0.9649982452392649,-3.0549983978271555,2.3299980163574148,2,0.013415255299559004,-1.8108110894600833,62.02000045776367,1.1555552729846692,62.88000106811523,2.8064513482694986,63.52999877929688,0.013415255299559004
8355,2013-11-21,63.40999984741211,63.65999984741211,61.97999954223633,62.290000915527344,984700.0,0.024890915502080224,1.0740758183355192,-1.9649114588213739,43.781517319198635,41.887426117574,-0.13298766418274255,0.8220803701746604,-1.0973716087383707,-3.5940413623033862,13.295735976730036,1.7900009155273366,-0.6357641219797898,-0.5525005340576143,-2.95541932040517,1.8504182522899342,-1.7539599272313922,0.6489588591161635,1.8905650054097975,85.9813400643151,49.07019337540733,1.2014593931737745,11,-0.6599998474121094,0.9000015258789062,-2.5049991607666016,-4.594999313354492,1.0499992370605469,3,-0.0045734255831128,1.2857070995003186,61.86999893188477,-1.8108110894600833,62.02000045776367,1.1555552729846692,62.88000106811523,-0.0045734255831128
8356,2013-11-22,63.4900016784668,63.97999954223633,63.33000183105469,63.72000122070313,1209400.0,0.0012616595370951167,-1.3636313194015772,-0.20535692998321484,45.76125095573605,42.39684551136675,-0.46751972121024465,0.7498055994728077,-1.0981645094215722,-3.5768993815888734,13.578702467531933,0.6499977111816406,-0.8019319764903727,-0.45299873352050923,-2.865048864225159,1.9590513971841474,-1.6590237988728376,0.7530263318318191,1.5121179617152904,79.66813714549826,38.21234768259313,1.2060250653523275,11,-0.7150020599365234,0.8199996948242188,-2.1300010681152344,-4.220001220703125,-0.1100006103515696,4,0.0056701336610043285,1.0740758183355192,63.40999984741211,1.2857070995003186,61.86999893188477,-1.8108110894600833,62.02000045776367,0.0056701336610043285
8357,2013-11-25,63.459999084472656,63.65999984741211,63.18000030517578,63.52000045776367,864200.0,-0.00047255620099184714,1.8235254518731276,0.26087605526345536,47.7006239723718,41.996151094838375,-0.36980408550422084,0.7148606153134551,-1.0137812616253967,-3.4712952488576434,13.194126204225476,0.4799995422363281,-0.8354268385965185,-0.41850128173827983,-2.8085803174774355,1.9715777540008688,-1.6135407996078612,0.7765382361312945,1.267550960080797,78.4232161540568,32.04632526513175,1.1950395178695759,11,-0.6849994659423828,0.8500022888183594,-1.6049995422363281,-3.6949996948242188,0.010002136230475855,0,0.00913964449136917,-1.3636313194015772,63.4900016784668,1.0740758183355192,63.40999984741211,1.2857070995003186,61.86999893188477,0.00913964449136917
8358,2013-11-26,64.44999694824219,64.68000030517578,63.47999954223633,63.68000030517578,894800.0,0.015600344753420536,-1.0512865657237502,-12.83298366075402,49.12278764467401,41.790387355652726,-1.3216397351354487,-0.43445250378950107,-1.955793777009987,-4.363519464416626,11.716919808785791,1.220001220703125,-0.9850631946499533,0.6584968566894531,-1.491972129122388,2.808965842501294,-0.4167376362164674,1.7337313495953737,-2.8799972534179688,92.60439511915101,43.10361235063777,1.075234492905921,11,-1.3249969482421875,-0.13999557495117188,-2.5949974060058594,-4.68499755859375,-2.089996337890625,1,-0.005120158530421137,1.8235254518731276,63.459999084472656,-1.3636313194015772,63.4900016784668,1.0740758183355192,63.40999984741211,-0.005120158530421137
8359,2013-11-27,64.02999877929689,64.59999847412111,63.75,64.09999847412111,1110200.0,-0.006516651494686387,-1.6984196185285336,-0.09090909090909091,50.770616818551304,42.48463875353773,-0.9900828528254806,-0.16383232988228968,-1.5023397711774606,-3.8896699119015636,10.159883344171988,0.849998474121108,-0.8463825291703131,0.32799873352052344,-1.6050011657177663,2.260998632758813,-0.6385012160986179,1.2944986831396719,-2.3977990722656415,75.92587621452208,20.83998814308542,0.9664999496191452,11,-0.9049987792968892,0.2800025939941264,-1.7324981689453267,-4.079998016357436,-1.6999969482422017,2,0.00046851132076808355,-1.0512865657237502,64.44999694824219,1.8235254518731276,63.459999084472656,-1.3636313194015772,63.4900016784668,0.00046851132076808355
8360,2013-11-29,63.86999893188477,64.51000213623047,63.86000061035156,63.9000015258789,385900.0,-0.002498826338629412,-25.0004577706569,0.42861035422323024,45.463396225572495,42.57303483120381,-0.7103976436997144,-0.1476554474543761,-1.3019940319270944,-3.6936065568887315,8.36134075936121,0.6500015258789062,-0.8903182966570284,0.25449886322022053,-1.4637929183000367,1.9727906447404777,-0.6046470275399045,1.1136447539803527,-2.176843212890631,45.999908447266094,-4.0664796912121375,0.8591458907601301,11,-0.7449989318847727,0.4400024414062429,-1.342498779296882,-3.9199981689453196,-1.5699996948242259,4,0.00516671397958457,-1.6984196185285336,64.02999877929689,-1.0512865657237502,64.44999694824219,1.8235254518731276,63.459999084472656,0.00516671397958457
8361,2013-12-02,63.6500015258789,64.30000305175781,63.52000045776367,63.599998474121094,856100.0,-0.0034444560777352473,-6.428628519527702,-1.6666242848066555,55.14794710525309,44.871685038229906,-0.5270082663048328,-0.026686972395943087,-1.026933992621906,-3.449476104304658,7.466831325977918,0.7800025939941406,-0.9854097144637066,0.09650135040282493,-1.514282288035922,1.7072849888415718,-0.7088904688165556,0.9018931696221983,-1.8971089151611267,31.333414713541192,-21.985106132921562,0.8053918192193751,12,-0.5250015258788991,0.6599998474121165,-0.8900012969970632,-3.700000762939446,-1.1599998474121023,0,0.012725805800089862,-25.0004577706569,63.86999893188477,-1.6984196185285336,64.02999877929689,-1.0512865657237502,64.44999694824219,0.012725805800089862
8362,2013-12-03,63.65999984741211,64.48000335693361,63.22999954223633,63.349998474121094,965100.0,0.00015708281686599435,-3.545474722393743,6.199649069271556,52.14646713987569,47.005253272212094,-0.46346666432577877,-0.10591004911673707,-0.981263000447278,-3.442383109846361,6.67955182809481,1.2500038146972798,-0.8927895745034178,0.14699974060058452,-1.4064701662668568,1.700469647468033,-0.6297352128331397,0.9237346940343087,-1.8485650828051803,29.655177856877895,-23.871357563680387,0.7767349534337233,12,-0.5349998474121094,0.6500015258789062,-0.8899993896484375,-3.7099990844726562,-0.040000915527336645,1,-0.004398347156267968,-6.428628519527702,63.6500015258789,-25.0004577706569,63.86999893188477,-1.6984196185285336,64.02999877929689,-0.004398347156267968
8363,2013-12-04,61.93000030517578,63.7400016784668,60.5,63.36000061035156,3780800.0,-0.027175613358199735,1.9589023438588669,-4.612883775303021,38.93804488180341,47.6480724514485,1.399607463427877,1.5425067011305131,0.7896418544981003,-1.686976060346538,6.883869129095364,3.240001678466797,-0.9098378215778666,-1.4809997558593722,-3.170096975768118,0.20809746404937357,-2.325548365813745,-0.6364511459049993,2.75,34.878069204216516,-16.359214042201984,0.8445486099543734,12,0.6599998474121094,1.845001220703125,0.8400001525878906,-1.9799995422363281,0.3800010681152415,2,0.024866799740652423,-3.545474722393743,63.65999984741211,-6.428628519527702,63.6500015258789,-25.0004577706569,63.86999893188477,0.024866799740652423
8364,2013-12-05,61.81000137329102,62.29999923706055,61.52000045776367,61.9900016784668,1675300.0,-0.0019376543079837605,-1.052622596998444,0.1258743124209668,44.783712295857804,47.75942744885507,1.6876781167261825,1.516586987640224,0.9390341818625245,-1.5456819039982364,7.004389173258463,0.779998779296875,-0.7523739993591505,-1.458998680114739,-3.1865937144040615,0.2685963541745906,-2.3227961972594002,-0.5952011629700777,2.786398925781249,32.66834602044542,-21.78142660787357,0.8637975171446632,12,0.7799987792968679,1.7099990844726491,1.8600006103515554,-0.9599990844726634,2.0499992370605398,3,0.008898223990303933,1.9589023438588669,61.93000030517578,-3.545474722393743,63.65999984741211,-6.428628519527702,63.6500015258789,0.008898223990303933
8365,2013-12-06,62.6500015258789,63.04999923706055,62.27999877929688,62.56999969482422,1033300.0,0.01359003614180243,-1.3333217737088185,-0.4444538634340475,44.358988654692325,47.60362052651688,0.8141517432258638,0.6127023956987543,0.1555580617870831,-2.3701437448932765,7.176315914374776,1.2399978637695241,-0.4684322476087459,-0.5584985733032326,-2.283695708731649,1.166698562125191,-1.421097141017448,0.3040999944109757,1.8644707672119338,54.0200932778953,2.8129268438191275,0.8625985677142113,12,-0.06000137329100852,0.8699989318847727,1.020000457763679,-1.7999992370605398,1.2299995422363281,4,-0.005107736425066678,-1.052622596998444,61.81000137329102,1.9589023438588669,61.93000030517578,-3.545474722393743,63.65999984741211,-0.005107736425066678
8366,2013-12-09,62.77999877929688,62.97000122070313,62.40999984741211,62.61999893188477,1081000.0,0.0020749760614815482,1.074060992236479,1.9999523173757259,49.313170618217285,47.78279237605526,0.6401698694568339,0.34110054233822495,0.08637269488745147,-2.4840083612060013,7.478392923380764,0.5600013732910227,-0.15471800023956916,-0.3275011062621971,-1.889157471285067,1.2341552587606799,-1.108329288773632,0.45332707624923785,1.6541840679321282,57.286353171659286,5.710413799626409,0.7808281825114384,12,-0.18999862670899148,0.4200019836425639,0.890003204345696,-1.9299964904785227,0.2800025939941406,0,-0.007645739910314031,-1.3333217737088185,62.6500015258789,-1.052622596998444,61.81000137329102,1.9589023438588669,61.93000030517578,-0.007645739910314031
8367,2013-12-10,62.36999893188477,62.86999893188477,61.97999954223633,62.709999084472656,904200.0,-0.006530739971076893,1.6969684709417894,-2.1250029802350365,52.56221648062327,48.16495113560518,0.9826269263714735,0.7576546648040434,0.5556083236726863,-2.0672814531886985,8.093632750253658,0.8899993896484446,-0.0948884705635038,-0.7170009613037038,-2.307261188257762,0.8732592656503613,-1.5121310747807328,0.07812915217332517,1.9855002583996608,57.7159865167007,0.7813622339600883,0.7951301134770311,12,0.18000030517578125,0.325000762939446,1.3000030517578054,-1.5199966430664134,0.37000274658202414,1,0.001924045993861201,1.074060992236479,62.77999877929688,-1.3333217737088185,62.6500015258789,-1.052622596998444,61.81000137329102,0.001924045993861201
8368,2013-12-11,61.97000122070313,62.77999877929688,61.95000076293945,62.54999923706055,794800.0,-0.006413303159079509,-1.677417568557019,1.7058757531218942,50.70623181213991,48.157797246003916,1.1106375104013892,1.1081432716855844,1.0069017091119647,-1.6577048714125624,8.594967423812585,0.829998016357429,-0.08368512850049825,-1.0494987487792926,-2.7111199218045314,0.6121224242459462,-1.880309335291912,-0.2186881622666732,2.3083879857756173,29.41183803729976,-31.5901801231119,0.8308105865126206,12,0.5349998474121023,0.7049980163574219,1.700000762939446,-1.1199989318847727,0.46999740600584516,2,0.02662574921219152,1.6969684709417894,62.36999893188477,1.074060992236479,62.77999877929688,-1.3333217737088185,62.6500015258789,0.02662574921219152
8369,2013-12-12,60.91999816894531,62.13000106811523,60.54999923706055,61.72999954223633,1589300.0,-0.01694373133894711,-1.038713043563855,1.39655886821493,31.107704828926018,46.562720424154314,1.8697142218547214,2.0249000079965427,2.09834645996969,-0.6010976217570061,9.828805974635152,1.5800018310546804,-0.13109892372381893,-1.9490016937255845,-3.798073705002892,-0.09992968244827694,-2.8735376993642348,-1.0244656880869343,3.282823253403862,14.799957275390623,-41.26430980130091,0.9245360056386532,12,1.5700035095214915,1.7550010681152415,2.7500038146972656,-0.06999588012695312,2.740001678466797,3,0.02281686221478396,-1.677417568557019,61.97000122070313,1.6969684709417894,62.36999893188477,1.074060992236479,62.77999877929688,0.02281686221478396
8370,2013-12-13,61.18000030517578,61.4900016784668,60.84000015258789,61.2599983215332,905400.0,0.004267927512233705,1.4073919708390141,0.0987628157127585,32.93941048496295,44.095105244122074,1.3276215344335114,1.7399033820279257,1.9007478902473025,-0.8422186528228224,11.114083780509958,0.6500015258789062,-0.2803387717311807,-1.616499519348146,-3.6128669393607424,0.37986790066445764,-2.6146832293544477,-0.6183158093418442,2.9487646887264134,26.033080649254558,-25.928235735952093,0.9981837100063009,12,1.3100013732910227,1.4949989318847727,2.490001678466797,-0.3299980163574219,2.349998474121101,4,0.04380516985628491,-1.038713043563855,60.91999816894531,-1.677417568557019,61.97000122070313,1.6969684709417894,62.36999893188477,0.04380516985628491
8371,2013-12-16,60.95000076293945,62.0,60.849998474121094,61.79999923706055,1375300.0,-0.0037593909952443605,-1.1904727304433755,10.625244385103239,31.99424674942989,41.85596964518365,1.2676565585813293,1.8621804789302558,2.1795145661230038,-0.5999125898328614,11.735179291621524,1.1500015258789062,-0.44670068377591576,-1.7174991607666001,-3.8435165513513283,0.408518229818128,-2.7805078560589678,-0.6544904654742325,3.106188931084702,17.241447348949425,-30.076646248737053,1.0630086952923656,12,1.1700000762939453,1.7000007629394531,3.1750011444091797,-0.09999847412109375,1.1199989318847656,0,0.0480721947251781,1.4073919708390141,61.18000030517578,-1.038713043563855,60.91999816894531,-1.677417568557019,61.97000122070313,0.0480721947251781
8372,2013-12-17,61.93999862670898,62.099998474121094,60.68000030517578,61.0,1063300.0,0.016242786733015047,1.253968350080684,-1.1058827225318781,31.99424674942982,41.08443651936436,0.008960876629593884,0.8412821769058851,1.2520827166766608,-1.555595351018674,12.528691805240772,1.4199981689453125,-0.526229846328377,-0.6805011749267678,-2.8281894503738627,1.4671871005203272,-1.7543453126503152,0.3933429627967797,2.0450672734346966,62.33182399017364,19.885306436479127,1.0738441377235464,12,-0.1399993896484304,0.6500015258789134,2.1750030517578196,-1.0649967193603445,-0.23999786376952414,1,0.018082059596609135,-1.1904727304433755,60.95000076293945,1.4073919708390141,61.18000030517578,-1.038713043563855,60.91999816894531,0.018082059596609135
8373,2013-12-18,62.70000076293945,62.72000122070313,61.16999816894531,62.099998474121094,1196700.0,0.012269973411054513,3.8437352851769098,0.6383012397784275,40.90287855945212,40.65323277087484,-0.7044061031293083,0.14212271716393587,0.5989399793326697,-2.260228136614394,12.503382400049293,1.5500030517578196,-0.6970797306163448,0.04550094604492472,-2.0836097816111874,2.174611673701037,-1.0190544177831313,1.1100563098729808,1.2153638192013503,99.07832076125082,58.35237562559058,1.0645553638280572,12,-0.9000015258789062,-0.1100006103515625,0.9950008392333984,-1.8249988555908203,-1.0900001525878906,2,0.0006379731266443756,1.253968350080684,61.93999862670898,-1.1904727304433755,60.95000076293945,1.4073919708390141,61.18000030517578,0.0006379731266443756
8374,2013-12-19,62.70000076293945,62.75,61.95000076293945,62.6500015258789,670800.0,0.0,9.666819256885633,0.08333174388221444,41.81818763844959,40.370921546847875,-0.6312677441639565,0.21870577903646193,0.7157397427119321,-2.2148349811165815,12.292886674047764,0.7999992370605469,-0.8513897284549188,0.004000854492190342,-2.092837260182719,2.100838969167093,-1.0444182028452644,1.0524199118296451,1.147056527558533,97.58457756367966,55.149423786928494,1.048419057337452,12,-0.9400005340576172,-0.1100006103515625,0.9400005340576172,-1.7249984741210938,-1.1800003051757812,3,-0.00414676448272322,3.8437352851769098,62.70000076293945,1.253968350080684,61.93999862670898,-1.1904727304433755,60.95000076293945,-0.00414676448272322
8375,2013-12-20,63.11999893188477,63.459999084472656,62.4900016784668,62.70000076293945,1695900.0,0.006698535308369058,-1.30952770208901,8.400091554130329,46.39453755714924,40.046628984506974,-1.0924705866162938,-0.2362448968743891,0.3637358738423231,-2.5898900329440337,12.741141697702352,0.9699974060058594,-0.724810227947799,0.4384990692138757,-1.6414929403083605,2.518491078736105,-0.6014969355472388,1.4784950739749902,0.6601172128032502,87.76977331357399,42.11560783096115,1.0399960047611154,12,-1.1149997711181712,-0.5299987792968821,0.3600025177001882,-2.0399971008300852,-1.4399986267089915,4,0.008555147729170098,9.666819256885633,62.70000076293945,3.8437352851769098,62.70000076293945,1.253968350080684,61.93999862670898,0.008555147729170098
8376,2013-12-23,63.849998474121094,63.97000122070313,63.22000122070313,63.41999816894531,613900.0,0.011565265440262262,1.2387865951558983,1.0238147138964404,51.17719159669506,39.89273733073718,-1.8491912553326841,-0.9885763675607251,-0.3038590020547147,-3.2940362924221205,13.310753933974585,0.8500022888183594,-0.6355434027868512,1.150498771667479,-0.9648822960380983,3.2658798393730564,0.09280823781468683,2.2081893055202713,-3.3499984741210938,96.35250111890005,46.66387496963297,1.0576905338527895,12,-1.5899982452392578,-1.2599983215332031,-0.36499786376953125,-2.68499755859375,-2.3799972534179616,0,-0.005011741620540633,-1.30952770208901,63.11999893188477,9.666819256885633,62.70000076293945,3.8437352851769098,62.70000076293945,-0.005011741620540633
8377,2013-12-24,64.04000091552734,64.16000366210939,63.68000030517578,63.68000030517578,316000.0,0.002975762661658665,-1.666680795151183,0.8372101275704832,66.15620983759786,41.60940155578806,-1.9862692268205393,-1.1941218401147253,-0.46632536495346244,-3.4469185133565503,13.737673377255605,0.48000335693360796,-0.594587614273415,1.3115011215209975,-0.8628585605649164,3.4858608036069114,0.22432128047804412,2.398680962563951,-3.4706008911132784,95.98653758809465,42.58934633028323,1.0871798410429554,12,-1.6849994659423757,-1.4500007629394531,-0.41500091552734375,-1.6299991607666016,-4.310001373291016,1,-0.030762042356958674,1.2387865951558983,63.849998474121094,-1.30952770208901,63.11999893188477,9.666819256885633,62.70000076293945,-0.030762042356958674
8378,2013-12-26,64.12000274658203,64.27999877929689,63.84000015258789,64.12999725341797,441500.0,0.0012492478124761508,1.8387231738529521,-0.02776247191963718,67.79661614692156,45.68594725778756,-1.9324372965842542,-1.37037335494702,-0.48763492656411955,-3.4753860133348624,14.012667681343894,0.4399986267089986,-0.6082520460569825,1.4080026626586886,-0.7157736827353176,3.5317790080526947,0.3461144899616855,2.4698908353556916,-3.4069785766601512,93.13321163401739,35.58082142403184,1.0618881726970044,12,-1.640003204345696,-1.5300025939941406,-0.26250267028808594,-1.595001220703125,-3.8300018310546875,3,-0.0377417635680245,-1.666680795151183,64.04000091552734,1.2387865951558983,63.849998474121094,-1.30952770208901,63.11999893188477,-0.0377417635680245
8379,2013-12-27,64.05999755859375,64.38999938964844,63.7400016784668,64.27999877929689,584100.0,-0.0009358263477535766,1.954518657234013,22.012213740459437,62.346710812883664,48.953425072000975,-1.5423802757163116,-1.378691743315926,-0.3967940322071897,-3.35920139174263,14.337734731989615,0.6499977111816406,-0.6189311256292669,1.3464975357055664,-0.7812368644851233,3.474231935896249,0.28263033561022155,2.4103647358009113,-3.132954912109369,82.63146165321147,23.614726400507756,1.0638672000953417,12,-1.5249977111816406,-1.4699974060058594,-0.19249725341796875,-1.3449954986572266,-3.1299972534179688,4,-0.03824534876076524,1.8387231738529521,64.12000274658203,-1.666680795151183,64.04000091552734,1.2387865951558983,63.849998474121094,-0.03824534876076524
8380,2013-12-30,64.19999694824219,64.30000305175781,63.63999938964844,63.95000076293945,540400.0,0.0021854416950357614,1.9332949045071928,-1.136339991676997,62.412552201917144,52.333236788944,-1.3510163969780251,-1.5733683148539654,-0.5378672625399048,-3.442275614027558,14.646379213910002,0.660003662109375,-0.5748585890495335,1.4699970245361342,-0.7001930431706143,3.6401870922428827,0.38490199068275643,2.555092058389512,-2.9959177623046855,83.76044967852148,23.511737187888137,1.085095033853375,12,-1.6649971008300781,-1.6099967956542969,-0.4524955749511719,-1.2599945068359375,-2.3699951171875,0,-0.041744495605492316,1.954518657234013,64.05999755859375,1.8387231738529521,64.12000274658203,-1.666680795151183,64.04000091552734,-0.041744495605492316
8381,2013-12-31,64.45999908447266,64.65000152587889,64.15000152587889,64.48999786376953,599200.0,0.004049877703889537,1.8570930333945994,-0.11999694819562066,68.76118467686419,56.41845211421449,-1.1854252933534752,-1.865206148750275,-0.8143197373724078,-3.643582117897793,15.394154243917086,0.5,-0.2670381756055349,1.6894992828369126,-0.5808998364174869,3.959898402091305,0.5542997232097164,2.824698842464109,-3.0010462822382777,81.18791687754585,19.767088920803488,1.1351995596271978,12,-1.549999237060554,-1.8699989318847656,-0.9299983978271484,-1.5199966430664062,-2.2199974060058594,1,-0.043127502618387936,1.9332949045071928,64.19999694824219,1.954518657234013,64.05999755859375,1.8387231738529521,64.12000274658203,-0.043127502618387936
8382,2014-01-02,63.38000106811523,64.11000061035156,63.13000106811523,64.0,982700.0,-0.01675454594627168,1.3333318195648691,20.667472024415293,61.27997812503991,58.68257428816869,0.1344578688023219,-0.8508858446538312,0.2373061970083583,-2.4990763487346968,16.350424214839475,1.329998016357429,0.010371094457859442,0.6235012054443274,-1.6271709402402266,2.8741733511288814,-0.5018348673979531,1.748837278286608,-1.6019433935164002,16.447363467759622,-46.997322224313784,1.125336072842277,1,-0.07999992370605469,-0.7900009155273366,0.16249942779541726,-0.43999862670897727,-1.0499992370605398,3,-0.030135686576581056,1.8570930333945994,64.45999908447266,1.9332949045071928,64.19999694824219,1.954518657234013,64.05999755859375,-0.030135686576581056
8383,2014-01-03,63.47000122070313,63.90999984741211,63.09000015258789,63.36000061035156,766000.0,0.0014200086947171453,-1.523070061152388,-0.17742064493106788,74.10206930767319,62.269672251415756,0.1845791715089362,-0.8638895223029124,0.1068220316591848,-2.539996355862691,15.476248340926768,0.8199996948242188,0.3464037304350427,0.6365013122558665,-1.6004442927268272,2.87344691723856,-0.48197149023548036,1.7549741147472133,-1.4047491609763014,24.359021384294408,-43.370123197392275,1.1184728024913484,1,0.10000038146971235,-0.8800010681152415,0.07249927520751243,-0.5299987792968821,0.1399993896484304,4,-0.058925501914861456,1.3333318195648691,63.38000106811523,1.8570930333945994,64.45999908447266,1.9332949045071928,64.19999694824219,-0.058925501914861456
8384,2014-01-06,62.36000061035156,63.41999816894531,62.22999954223633,63.41999816894531,1067600.0,-0.017488586560630126,1.2452855991247769,-9.636287973366002,59.6091120215014,63.737958303010444,1.3871527687063292,0.305069404928652,1.2196667676362125,-1.3964521929891305,14.805954320224087,1.240001678466804,0.6053573274568791,-0.5009992599487276,-2.698134915111268,1.6961363952138058,-1.5995670875299908,0.5975685676325355,2.2900009155273295,5.371940560129542,-64.83768918901491,1.0985678275812667,1,1.0799999237060476,0.21500015258788352,1.3575000762939453,0.5800018310546875,1.4300003051757812,0,-0.03319435013733152,-1.523070061152388,63.47000122070313,1.3333318195648691,63.38000106811523,1.8570930333945994,64.45999908447266,-0.03319435013733152
8385,2014-01-07,62.33000183105469,62.77999877929688,62.08000183105469,62.43999862670898,1899900.0,-0.0004810580340484094,-1.2950840175852447,0.10377080094431299,61.61615837270575,64.89784350034496,1.4452938288307706,0.32661092152545024,1.2302979276458288,-1.3234828472522508,14.814272645879292,0.6999969482421946,0.7469664006051033,-0.514998054504396,-2.7232358749459706,1.6932397659371787,-1.6191169647251797,0.5891208557163878,2.2715996551513484,9.727627614255445,-64.40689685856411,1.1041189102207873,1,1.0349998474121023,0.24499893188475852,1.3874988555908203,0.6100006103515625,2.1100006103515625,1,-0.0224611179969737,1.2452855991247769,62.36000061035156,-1.523070061152388,63.47000122070313,1.3333318195648691,63.38000106811523,-0.0224611179969737
8386,2014-01-08,62.29999923706055,62.7599983215332,61.97999954223633,62.56999969482422,1444600.0,-0.0004813507638818937,1.4000046950285516,2.454621120166623,53.61445598553794,63.50431529456053,1.377126621043665,0.3360382074303985,1.235349213878962,-1.223103739751025,14.851047113604048,0.779998779296875,0.886557717071021,-0.5210006713867159,-2.7426062252365,1.700604882463061,-1.631803448311608,0.5898021055381761,2.2007382629394385,15.023452317203558,-58.100544242547265,1.11080277692489,1,1.0150012969970632,0.27500152587889914,1.417501449584961,0.6400032043457031,2.9799995422363423,2,-0.007544099707248009,-1.2950840175852447,62.33000183105469,1.2452855991247769,62.36000061035156,-1.523070061152388,63.47000122070313,-0.007544099707248009
8387,2014-01-09,62.4900016784668,63.5,62.25,62.5,1917000.0,0.0030497984547843693,-4.10202333963924,0.03703075771062038,47.61906409540008,61.2623650666137,1.0550886441994933,0.1638897441888929,0.994041910844075,-1.3324477671258563,14.322248689195638,1.25,0.9659693211696307,-0.3369983673095689,-2.554118893895321,1.8801221592761834,-1.4455586306024415,0.7715618959833037,1.8594915440673674,26.42497697346315,-41.6225031039078,1.1085602632928746,1,0.8249988555908132,0.08499908447264914,1.227499008178711,0.4500007629394531,1.9999961853027344,3,-0.004000639994960142,1.4000046950285516,62.29999923706055,-1.2950840175852447,62.33000183105469,1.2452855991247769,62.36000061035156,-0.004000639994960142
8388,2014-01-10,63.61999893188477,63.77999877929688,62.2400016784668,62.77999877929688,996900.0,0.01808284882487632,1.6551677644884646,-84.01411674933232,58.303219764783655,60.813088283491474,-0.1713077569231629,-0.8813426559064297,-0.22161001758598786,-2.3708840752498404,13.643590884246493,1.5399971008300852,0.9746542320716713,0.7104990005493264,-1.4951152194062658,2.9161132205049256,-0.3923081094284768,1.8133061105271224,0.5873246698315242,91.11111582061594,25.69280453135454,1.1028071099777992,1,-0.30499839782716265,-1.0449981689453267,0.09750175476073508,-0.6799964904785227,0.7800025939941193,4,-0.020276597335552093,-4.10202333963924,62.4900016784668,1.4000046950285516,62.29999923706055,-1.2950840175852447,62.33000183105469,-0.020276597335552093
8389,2014-01-13,62.31000137329102,64.0,62.16999816894531,63.97000122070313,1307800.0,-0.020590971087508292,1.1279123150590014,-1.9761899355588757,43.701426445845634,58.73407431059464,0.9659247221143161,0.5672110147716225,0.9976726854145852,-0.9764925934282402,12.006686133320812,1.8300018310546875,0.8116094832862544,-0.6689987182617116,-2.69057510825116,1.3525776717277367,-1.6797869132564358,0.3417894767330125,1.7636827848564778,16.33672060748131,-44.34356441999421,1.010788194994725,1,1.0049991607665874,0.2899990081786967,0.8724994659423757,0.6300010681152273,2.3400001525878693,0,0.02086341210735032,1.6551677644884646,63.61999893188477,-4.10202333963924,62.4900016784668,1.4000046950285516,62.29999923706055,0.02086341210735032
8390,2014-01-14,63.86000061035156,64.30000305175781,62.41999816894531,62.43999862670898,1802500.0,0.02487560909804354,-1.5753440405924788,-0.8554229603432352,50.06898017727537,56.65716269952921,-0.7122785632500026,-0.8134191852912451,-0.6198082424971147,-2.424723435054986,10.248243282583594,1.9900016784667898,0.6560035032910605,0.7470005035400362,-1.122015805623974,2.6160168127040464,-0.18750765104196887,1.6815086581220413,-1.8800010681152344,81.03440621531631,23.839210593421186,0.9345081545820062,1,-0.7199993133544922,-1.260000228881843,-0.8050003051757812,-0.9199981689453125,1.1100006103515483,1,-0.0010961430340618028,1.1279123150590014,62.31000137329102,1.6551677644884646,63.61999893188477,-4.10202333963924,62.4900016784668,-0.0010961430340618028
8391,2014-01-15,63.88000106811523,64.22000122070311,63.599998474121094,63.75,1604900.0,0.0003131922576340429,-1.8837060759560387,0.09154992007951206,48.87005847581409,55.278282738504124,-0.9199459578220086,-0.6352248009759833,-0.6855604158614597,-2.3505879424636547,8.913771003862134,0.620002746582017,0.5520590768418074,0.6205009460449133,-0.9737838170192319,2.2147857091090586,-0.17664143548716282,1.4176433275769824,-1.8536014556884695,80.28164221445321,26.836916510601185,0.7971423815320721,1,-0.739999771118157,-1.2800006866455078,-0.825000762939446,-0.9399986267089773,1.4699974060058807,2,0.008766458420905288,-1.5753440405924788,63.86000061035156,1.1279123150590014,62.31000137329102,1.6551677644884646,63.61999893188477,0.008766458420905288
8392,2014-01-16,63.06000137329102,63.72000122070313,62.75,63.4000015258789,1065900.0,-0.012836563574096349,-1.0208297736222576,-2.6153643005957083,43.22250065488864,51.84721955486139,-0.16775278650775505,0.2877373484386254,0.09175566183262873,-1.4440969503302838,7.625035492448057,1.1300010681152273,0.40683730209330093,-0.25549888610839133,-1.7287179750528239,1.2177202028360412,-0.9921084305806076,0.48111065836382494,-0.9881296920776421,41.784092211588394,-6.3660027128439935,0.7366095444722173,1,0.07999992370604758,-0.4600009918213033,-0.16500091552735086,-0.11999893188477273,2.2099952697753693,3,0.03520452517697126,-1.8837060759560387,63.88000106811523,-1.5753440405924788,63.86000061035156,1.1279123150590014,62.31000137329102,0.03520452517697126
8393,2014-01-17,62.7400016784668,63.0,62.34000015258789,62.83000183105469,1446100.0,-0.005074527241602067,2.06979178680104,0.2647062123439171,41.831706657262124,49.87195229216813,0.04224978085859732,0.6439005828851592,0.38059223194332503,-1.0342775875241088,7.017158818194663,0.7200012207031321,0.17666817952969893,-0.5774986267089872,-2.047304040396156,0.8923067869781889,-1.3124013335525717,0.15740408013459728,-0.6235673698425259,26.76066680038971,-16.324367638044716,0.7349027068435877,1,0.39999961853027344,-0.14000129699707742,-0.11750221252441406,0.20000076293945312,2.4999961853027344,4,0.027892829749530446,-1.0208297736222576,63.06000137329102,-1.8837060759560387,63.88000106811523,-1.5753440405924788,63.86000061035156,0.027892829749530446
8394,2014-01-21,62.43999862670898,63.27000045776367,62.33000183105469,63.22000122070313,1101300.0,-0.004781687021547909,1.1363579222062794,8.666680795151262,39.320400709792786,47.39464588517781,0.3964889655697945,0.9733292914934069,0.6233817850057548,-0.617664282995193,6.298071939989387,0.9399986267089844,0.04767829994288775,-0.864501571655282,-2.361648418687814,0.63264527537725,-1.6130749951715515,-0.11592814813901242,-0.2798929432220376,5.583590228184232,-31.01967328353847,0.7485734235162669,1,0.700002670288093,0.1600017547607422,0.15000152587891336,0.5000038146972727,2.5300025939941335,1,0.031390181650829074,2.06979178680104,62.7400016784668,-1.0208297736222576,63.06000137329102,-1.8837060759560387,63.88000106811523,0.031390181650829074
8395,2014-01-22,63.65999984741211,63.790000915527344,62.52999877929688,62.56000137329102,1639900.0,0.019538777186668188,-1.1724106179790204,-1.4102497640274896,45.652178420010586,46.50994837789698,-0.6872875261401603,-0.21517422923086116,-0.6153680448380072,-1.7156512446709442,6.025953473748138,1.3500022888183665,-0.13888157038951476,0.32849960327148153,-1.1741044851594467,1.8311036917024097,-0.42280244094398256,1.0798016474869456,-1.457096216559755,70.37028814093043,37.778833986685314,0.7513020442154656,1,-0.4249992370605469,-0.9949989318847727,-1.0774993896484304,-0.7199974060058594,1.4900016784667827,2,0.015551393038638617,1.1363579222062794,62.43999862670898,2.06979178680104,62.7400016784668,-1.0208297736222576,63.06000137329102,0.015551393038638617
8396,2014-01-23,63.52999877929688,63.83000183105469,62.7599983215332,63.4000015258789,1872500.0,-0.002042115432403846,1.9315029838111264,0.11817948522324315,50.90907661711888,46.875505324754634,-0.40729391184282804,-0.11634078830639538,-0.5363164898778834,-1.470977084215484,6.180627374524953,1.0700035095214844,-0.1635202794180799,0.21449851989746804,-1.271582991994329,1.700580031789265,-0.5285422360484304,0.9575392758433665,-1.285153160026418,79.99979654947964,43.492191602355405,0.7430407559458985,1,-0.2949981689453196,-0.8649978637695455,-0.9474983215332031,-0.5899963378906321,0.7900009155273366,3,0.022666495656780805,-1.1724106179790204,63.65999984741211,1.1363579222062794,62.43999862670898,2.06979178680104,62.7400016784668,0.022666495656780805
8397,2014-01-24,62.06999969482422,63.47000122070313,61.54999923706055,63.47000122070313,2499900.0,-0.022981254722587052,1.7428569871553656,-10.769470039320433,42.723486870228136,45.14442389202624,1.1028377135575127,1.2527316761056397,0.919838034283714,0.09940318935782955,6.900869152412863,1.9799995422363352,-0.23162385623322734,-1.147000503540042,-2.690912619261212,0.39691161218112825,-1.918956561400627,-0.37504444567945683,2.2300033569335938,22.807011673294973,-14.607869939752725,0.7719560578605866,1,0.8550014495849609,0.5950012207031179,0.3150014877319336,0.8700027465820312,3.150001525878892,4,0.05284354431163951,1.9315029838111264,63.52999877929688,-1.1724106179790204,63.65999984741211,1.1363579222062794,62.43999862670898,0.05284354431163951
8398,2014-01-27,61.70000076293945,62.36999893188477,61.18000030517578,62.22000122070313,1392700.0,-0.005960994581986734,1.9024502574933262,0.37142849357769486,46.28378508994823,45.43135263025987,1.3095574458743329,1.509528604478831,1.2642052125289922,0.575079959340222,7.80247038816965,1.1899986267089915,-0.2428712468046612,-1.3959993362426744,-3.019216424881648,0.2272177523963066,-2.207607880562165,-0.5843907919231839,2.545002212524409,19.622647484748416,-20.943037636773543,0.8116085443194895,1,1.0400009155273438,1.2099990844726491,0.4949989318847656,1.2400016784667969,3.759998321533203,0,0.05786054839518395,1.7428569871553656,62.06999969482422,1.9315029838111264,63.52999877929688,-1.1724106179790204,63.65999984741211,0.05786054839518395
8399,2014-01-28,61.61000061035156,62.29999923706055,61.20000076293945,61.68999862670898,1811800.0,-0.001458673443679226,-1.4444472701533089,0.1538422037193108,45.973148634902,44.976260236662824,1.4413987652509093,1.4825828657397722,1.3073341790594526,0.7227673799888095,8.651907339442003,1.0999984741210938,-0.23426221793121726,-1.363499641418457,-3.0489943700878825,0.3219950872509685,-2.20624700575317,-0.5207522770837443,2.5124022583007815,16.226417267181244,-27.073506373852258,0.8427473643347115,1,1.0900001525878835,1.3050003051757741,0.5849990844726562,1.3300018310546875,4.519996643066406,1,0.058918961490938004,1.9024502574933262,61.70000076293945,1.7428569871553656,62.06999969482422,1.9315029838111264,63.52999877929688,0.058918961490938004
8400,2014-01-29,61.52000045776367,61.91999816894531,61.13000106811523,61.43999862670898,1389300.0,-0.0014608042800891008,-1.2571444141689119,-1.0000476848983704,45.66667344835069,44.62032856694467,1.3014215113667973,1.4350875416590583,1.3903602264659227,0.8686010049778901,9.665274827034299,0.7899971008300852,-0.38920288619654997,-1.3194999694824219,-3.0204896335520175,0.38148969458716664,-2.1699948015172197,-0.46900513744762407,2.4847063083496153,14.444417757269695,-31.092544917792743,0.8504948320347955,1,0.9600009918212891,1.3700008392333842,0.6549997329711914,1.4200019836425781,5.329998016357436,2,0.05607933578134516,-1.4444472701533089,61.61000061035156,1.9024502574933262,61.70000076293945,1.7428569871553656,62.06999969482422,0.05607933578134516
8401,2014-01-30,61.68000030517578,62.36999893188477,61.25,62.13999938964844,1498100.0,0.0026007777344208005,1.434785132602436,-5.749856952126135,45.48494087217529,44.87171081330985,0.8901410678825314,1.1132135140114912,1.1960876399349303,0.762419122413263,10.199808182717083,1.1199989318847727,-0.34073237604619777,-1.0205001831054688,-2.6149307992720168,0.5739304330610864,-1.8177154911887428,-0.22328487502219474,2.152224119057621,23.50423936734733,-23.440245903795557,0.7972153080832761,1,0.8000011444091797,1.2100009918212749,0.6174993515014648,1.2600021362304688,4.459999084472656,3,0.056258125867939324,-1.2571444141689119,61.52000045776367,-1.4444472701533089,61.61000061035156,1.9024502574933262,61.70000076293945,0.056258125867939324
8402,2014-01-31,61.47000122070313,61.65999984741211,60.61999893188477,60.68999862670898,1638400.0,-0.0034046544006749446,-1.26086668076445,-1.6956611878659522,36.645975683553516,44.29551848289779,0.9508745514911183,1.2361620794680874,1.3896217228707073,1.0233259559249461,10.740769945057567,1.0600013732910085,-0.4705981029586468,-1.1349992752075124,-2.7858679549965117,0.5158694045814798,-1.960433615102012,-0.30956493531301277,2.200089802163177,48.571559361049104,6.915858873637468,0.8254343398944963,1,0.7549991607665945,1.1649990081787038,0.9549989700317312,1.9850006103515554,4.900001525878899,4,0.046364054295173984,1.434785132602436,61.68000030517578,-1.2571444141689119,61.52000045776367,-1.4444472701533089,61.61000061035156,0.046364054295173984
8403,2014-02-03,59.72999954223633,60.91999816894531,59.5099983215332,60.22999954223633,2006500.0,-0.028306517714542845,-1.9999918836439192,-0.6410235092163641,34.78773107474548,43.791888523448094,2.4797814821091677,2.82652323406154,3.1203245874319947,2.792978172819666,11.5646718791114,1.960002899169929,-0.6529331363906437,-2.6880008697509794,-4.7277902676548536,-0.6482114718471053,-3.7078955687029165,-1.6681061707990423,3.6960841133514606,7.692348732613769,-35.63074196724345,1.0198946989519364,2,1.9400005340576172,2.3500003814697195,2.7425012588500977,4.045001983642578,7.899997711181641,0,0.09191364005594349,-1.26086668076445,61.47000122070313,1.434785132602436,61.68000030517578,-1.2571444141689119,61.52000045776367,0.09191364005594349
8404,2014-02-04,60.290000915527344,60.36000061035156,59.43999862670898,60.0,1669500.0,0.00937554625117687,3.2790759567786565,-0.5800018310546875,26.168243814490737,41.62700690061255,1.7687315359139006,2.217166564572487,2.5621756810769654,2.2647476909239543,11.730236075299505,0.9200019836425852,-0.7228276682181232,-2.0244995117187514,-4.275781798265726,0.22678277482822295,-3.150140654992242,-0.8988583684452607,2.744474206654985,29.01031400293208,-9.148356055860258,1.1256411432734874,2,1.3449993133544922,1.7549991607665874,2.2449989318847656,3.4850006103515625,6.459999084472656,1,0.08575216603809688,-1.9999918836439192,59.72999954223633,-1.26086668076445,61.47000122070313,1.434785132602436,61.68000030517578,0.08575216603809688
8405,2014-02-05,60.93000030517578,61.36000061035156,59.849998474121094,60.15999984741211,1556600.0,0.010615348812900827,-1.1726599356168406,2.655165609955013,31.81258228523295,39.50517419706967,0.7831094969732533,1.5461781700116006,1.8818573730364818,1.6528990781866497,11.371414554775413,1.5100021362304688,-0.7478966794798652,-1.31450004577637,-3.6492666526645507,1.0202665611118107,-2.4818833492204604,-0.14711674233227967,1.6731376375497433,50.85329430972213,17.278389653411026,1.1673833034440886,2,0.5249996185302734,1.1149997711181499,1.6324996948242188,2.845001220703125,5.9499969482421875,2,0.08534378667647013,3.2790759567786565,60.290000915527344,-1.9999918836439192,59.72999954223633,-1.26086668076445,61.47000122070313,0.08534378667647013
8406,2014-02-06,61.83000183105469,62.63999938964844,60.9000015258789,60.90999984741211,1743000.0,0.014771073713624405,-2.7021285230200673,1.1948070606536505,42.490851021513635,39.47932576943472,-0.42845252063930417,0.6420800143198306,0.9485846436557068,0.7852902462085467,10.478750528430636,1.7399978637695384,-0.7067085385576917,-0.3909986495971651,-2.7328636636672456,1.9508663644729225,-1.5619311566322054,0.7799338574378751,-2.3900032043457102,74.68758232889601,40.409866859532066,1.1709325070350425,2,-0.7900028228759766,0.2149982452392436,0.7324981689453125,1.9449996948242188,5.949996948242202,3,0.08119030396898808,-1.1726599356168406,60.93000030517578,3.2790759567786565,60.290000915527344,-1.9999918836439192,59.72999954223633,0.08119030396898808
8407,2014-02-07,62.2400016784668,62.36000061035156,61.5099983215332,62.0099983215332,893100.0,0.006631082569468427,2.617021621972599,0.25000310980084833,46.98067866544671,39.556758388934554,-0.9072037636144685,0.22386832605305074,0.5103590679061369,0.39746266644201,10.362224003776381,0.8500022888183594,-0.8155193171292225,0.031501197814939985,-2.3069846004241725,2.3699869960540525,-1.1377417013046198,1.2007440969344998,-2.736003036499028,87.50007450578823,50.112221067890204,1.1692428991195565,2,-1.200002670288086,-0.37000083923339844,0.5099983215332031,1.5349998474121094,6.310001373291016,4,0.06266062991657861,-2.7021285230200673,61.83000183105469,-1.1726599356168406,60.93000030517578,3.2790759567786565,60.290000915527344,0.06266062991657861
8408,2014-02-10,62.33000183105469,62.38000106811523,61.88000106811523,62.0099983215332,924100.0,0.001446017836773672,1.3809411358662398,1.3912993000961953,49.318483594681794,39.92846227335453,-1.0040241400004462,0.0340135106679611,0.3606815702229085,0.32096260505412033,10.524002250058828,0.5,-0.988628604830069,0.18600120544433452,-2.057805722172361,2.42980813306103,-0.9359022583640098,1.3079046692526788,-2.7632831741333064,90.31257860360657,46.88162099188685,1.121903463808347,2,-1.2900028228759766,-0.46000099182128906,0.6149988174438477,1.4449996948242188,6.2699966430664205,0,0.06481631312121183,2.617021621972599,62.2400016784668,-2.7021285230200673,61.83000183105469,-1.1726599356168406,60.93000030517578,0.06481631312121183
8409,2014-02-11,63.61000061035156,63.790000915527344,62.2599983215332,62.2599983215332,1070100.0,0.020535837344691776,-1.2666666666666666,4.218710884880852,49.69250165749278,40.37577651881476,-2.2020580081199483,-1.2054004685646404,-0.9518114062678933,-0.9432250243978331,11.278457690478978,1.5300025939941406,-0.9334282255184974,1.4010000228881836,-0.9364200603484676,3.7384201061248348,0.232289981269858,2.569710064506509,-3.981816338775637,95.43146716651434,53.11930001477161,1.168710041618326,2,-1.9950008392333984,-1.739999771118164,-0.5299997329711914,0.16500091552734375,6.3300018310546875,1,0.06319755705853924,1.3809411358662398,62.33000183105469,2.617021621972599,62.2400016784668,-2.7021285230200673,61.83000183105469,0.06319755705853924
8410,2014-02-12,63.790000915527344,64.19000244140625,63.47000122070313,63.4900016784668,1123700.0,0.0028297485214374696,-3.2352993975026316,0.22222128032325972,51.58925505214193,41.054033649922175,-2.2643128938477517,-1.4660805753143222,-1.1577261868631865,-1.1022151816386412,12.270519217359151,0.7200012207031179,-0.8874393003962524,1.5845003128051758,-0.7426979588967271,3.9116985845070786,0.42090117695422435,2.748099448656127,-3.995343978193361,87.84190229275998,48.219250979525754,1.1635991358509505,2,-1.9750003814697266,-1.9200000762939453,-0.7825002670288157,-0.0149993896484375,6.229995727539048,2,0.046402242388934534,-1.2666666666666666,63.61000061035156,1.3809411358662398,62.33000183105469,2.617021621972599,62.2400016784668,0.046402242388934534
8411,2014-02-13,64.44000244140625,64.44999694824219,62.63999938964844,62.72999954223633,1287500.0,0.010189708677691645,1.0924925083846555,5.70002415981079,66.07871006344715,44.32433746991035,-2.7732755645656724,-2.1839493125044456,-1.819531154969404,-1.7190703141997687,13.040174405152705,1.80999755859375,-0.8074118608580534,2.2065017700195284,-0.2170086291930602,4.630012169232117,0.9947465704132341,3.4182569696258227,-4.38162477382793,99.66005062910097,55.51811783180378,1.2117551996062956,2,-2.495004653930664,-2.495004653930664,-1.470001220703132,-0.6650009155273438,5.1399993896484375,3,0.03786459837940481,-3.2352993975026316,63.790000915527344,-1.2666666666666666,63.61000061035156,1.3809411358662398,62.33000183105469,0.03786459837940481
8412,2014-02-14,65.27999877929689,65.44000244140625,64.09999847412111,64.09999847412111,1411000.0,0.013035324426848405,-1.271192577506199,0.6900574880595717,72.83161955791363,48.551436190262365,-3.370424573954608,-3.003070422089962,-2.6621357907612975,-2.5210185625983144,13.458656795726432,1.340003967285142,-0.6842319633803484,2.9354982376098775,0.17295591123529164,5.698040563984463,1.5542270744225846,4.31676940079717,-4.870291569265461,95.50551684306103,46.268403467091474,1.381271163187294,2,-2.839998245239272,-2.839998245239272,-2.334998130798361,-1.504997253417983,4.529998779296861,4,0.0382965693435775,1.0924925083846555,64.44000244140625,-3.2352993975026316,63.790000915527344,-1.2666666666666666,63.61000061035156,0.0382965693435775
8413,2014-02-18,64.48999786376953,65.48999786376953,64.43000030517578,65.22000122070311,1350300.0,-0.012101729937193273,-1.4941163798906751,-0.6186467526589606,66.86180880953758,53.07294341193423,-2.0497657825976106,-2.187390659129278,-1.8282052415037668,-1.695101356255222,13.541539421087506,1.05999755859375,-0.5765955040850059,2.05799751281738,-0.8635703350573465,4.979565360692106,0.5972135888800167,3.518781436754743,-3.5772611306006183,69.04024329032448,14.981943008645047,1.4607839239373623,2,-1.8199996948242188,-2.0249996185302734,-1.5449972152710032,-0.714996337890625,4.5,1,0.0629555795080774,-1.271192577506199,65.27999877929689,1.0924925083846555,64.44000244140625,-3.2352993975026316,63.790000915527344,0.0629555795080774
8414,2014-02-19,64.40000152587889,64.69000244140625,64.06999969482422,64.40000152587889,1432800.0,-0.0013955084644404758,1.13793375601789,-0.0,66.86183867577233,56.96730523310527,-1.4700463389232397,-2.0480305428794807,-1.6905507852100214,-1.5747762555872384,13.817376403921783,0.6200027465820312,-0.35698798406149024,1.8700010299682504,-1.1813071574750467,4.92130921741154,0.34434693624660895,3.395655123689899,-2.937993457037905,61.754493983482526,2.574376844137724,1.5256540937216465,2,-1.2050018310546733,-1.9350032806396342,-1.455000877380364,-0.6249999999999858,4.099998474121108,2,0.06521734237155985,-1.4941163798906751,64.48999786376953,-1.271192577506199,65.27999877929689,1.0924925083846555,64.44000244140625,0.06521734237155985
8415,2014-02-20,64.65000152587889,64.97000122070311,64.36000061035156,64.59999847412111,1154600.0,0.0038819874856608205,-1.3018943974203414,100.0,67.2074285396024,59.713591624004025,-1.2704754158034888,-2.340034013429829,-1.916084896445824,-1.7843829267712508,14.74965368741207,0.6100006103515483,0.05539570073401734,2.070500946044909,-1.0882225978338624,5.229224489923681,0.4911391741055269,3.6498627179842984,-2.704634681646482,70.52642850450353,6.551265745926912,1.5793617719393875,2,-1.1500034332275249,-2.1850032806396342,-1.6925010681152273,-0.8749999999999858,4.099998474121108,3,0.08182522491371969,1.13793375601789,64.40000152587889,-1.4941163798906751,64.48999786376953,-1.271192577506199,65.27999877929689,0.08182522491371969
8416,2014-02-21,64.97000122070311,65.63999938964844,64.51000213623047,64.94000244140625,1639700.0,0.004949724474424322,-1.5393214120390213,0.5999389685688697,70.02288818918784,62.27383712664193,-1.227287953921575,-2.6842434817285152,-2.2115866856660773,-2.060920083858747,15.941133409081305,1.1299972534179688,0.5363742610961495,2.318500518798814,-0.9933809519335739,5.630381989531195,0.6625597834326271,3.974441254165008,-2.5992786541262447,57.324949096863264,-8.243463877645738,1.6559407353661912,2,-1.2100009918212749,-2.4300022125244,-2.1000003814697124,-1.450000762939439,4.169998168945327,4,0.07772811031984506,-1.3018943974203414,64.65000152587889,1.13793375601789,64.40000152587889,-1.4941163798906751,64.48999786376953,0.07772811031984506
8417,2014-02-24,65.34999847412111,66.02999877929689,65.04000091552734,65.5,985400.0,0.0058488109324046356,-1.5714342333416271,-5.0002543235013865,88.07590737410555,66.5802175465779,-1.2513297293523777,-2.9575471255175927,-2.5489477957193856,-2.393845842931114,16.16895911007457,1.0599975585937784,0.9811981126305724,2.5344978332519688,-0.9750824945656547,6.044078161069592,0.7797076693431535,4.289287997160777,-2.5215771523142223,65.30609067306108,-7.269998738822295,1.7547901639088106,2,-1.204999923706069,-2.6149997711181783,-2.4799976348877095,-1.829998016357436,4.669998168945284,0,0.06472843849581245,-1.5393214120390213,64.97000122070311,-1.3018943974203414,64.65000152587889,1.13793375601789,64.40000152587889,0.06472843849581245
8418,2014-02-25,65.26999664306639,65.45999908447266,64.63999938964844,65.34999847412111,1079100.0,-0.0012242055535226504,4.466609022938813,0.533340114948615,86.08695748322575,70.62404597165934,-0.7939218692554135,-2.736688331819579,-2.4134652899988893,-2.2689952971534026,15.965497472326545,0.8199996948242188,1.2846027051421203,2.2759962081909038,-1.3557193204787126,5.907711736860527,0.4601384438560956,4.091853972525712,-1.9293229280611044,61.22436269224215,-16.1659316525282,1.8158577643348117,2,-0.9349975585937358,-2.5349979400634624,-2.3999958038329936,-2.069995880126946,5.6200027465820455,1,0.06955724144364028,-1.5714342333416271,65.34999847412111,-1.5393214120390213,64.97000122070311,-1.3018943974203414,64.65000152587889,0.06955724144364028
8419,2014-02-26,65.23999786376953,66.12000274658203,65.05000305175781,65.55000305175781,870800.0,-0.00045961055369603265,-2.101471710213514,3.8749761586863976,84.26074848200312,74.2542119083106,-0.5681384577809894,-2.55161832132805,-2.2933406176108306,-2.193228230994663,15.907619075240826,1.0699996948242188,1.5388804726876515,2.064497566223146,-1.6381232386983982,5.76711837114469,0.21318716376237035,3.9158079686839216,-1.469032138477587,49.99978325610026,-29.477125398088134,1.8513104024607734,2,-0.8599967956542969,-2.4599971771240234,-2.369997024536133,-2.5449981689453125,5.980003356933594,2,0.05748007545663225,4.466609022938813,65.26999664306639,-1.5714342333416271,65.34999847412111,-1.5393214120390213,64.97000122070311,0.05748007545663225
8420,2014-02-27,64.97000122070311,65.36000061035156,64.5,65.06999969482422,872000.0,-0.004138513977732017,1.529412424687812,0.32257032461304513,77.73856734234963,75.5497516059664,-0.1264542266623465,-2.1185216534610376,-1.9428791937098993,-1.8701060394449058,15.590190272520065,0.8600006103515625,1.7814102492858268,1.6220008850097543,-2.0773328387673615,5.321334608786877,-0.22766597687881074,3.4716677468983193,-0.7762088315789555,29.012371842871538,-48.96069072200263,1.8496668618885614,2,0.1250000000000142,-2.190000534057603,-2.1000003814697124,-2.295001983642557,4.430000305175781,3,0.05433274916073172,-2.101471710213514,65.23999786376953,4.466609022938813,65.26999664306639,-1.5714342333416271,65.34999847412111,0.05433274916073172
8421,2014-02-28,65.15000152587889,65.58000183105469,64.56999969482422,65.12000274658203,1158600.0,0.0027705141110327958,1.2696692783787955,-0.2999923704888669,76.79563367309672,75.99019761876454,-0.2180836324616564,-2.1346749086701777,-2.0312493822107456,-2.0014622956523453,15.872966804027527,1.0100021362304688,1.9489233027934318,1.6285011291503793,-2.066930510432499,5.323932768733265,-0.21921469064106702,3.4762169489418184,-0.650001525878892,40.123482953982645,-35.13073114151955,1.8477158197914412,2,-0.05500030517576704,-2.3700008392333842,-2.200000762939439,-2.475002288818338,3.659996032714858,4,0.05525707428711435,1.529412424687812,64.97000122070311,-2.101471710213514,65.23999786376953,4.466609022938813,65.26999664306639,0.05525707428711435
8422,2014-03-03,64.31999969482422,64.83000183105469,63.9000015258789,64.45999908447266,758100.0,-0.012739858965697515,1.1136253294493157,-4.666836215668538,66.12642556753732,75.9084883696534,0.5156474601632652,-1.138586705986512,-1.1492883867847183,-1.12651029122609,15.385615627176419,1.249999999999993,2.0768010632541944,0.6559993743896513,-2.9243519449833144,4.236350693762617,-1.1341762852968316,2.446175034076134,1.8000030517578125,18.918826036153945,-52.18213402587887,1.7901756596864846,3,0.69000244140625,-1.539999008178711,-1.3699989318847656,-1.6450004577636648,3.7099990844726705,0,0.07493780655617877,1.2696692783787955,65.15000152587889,1.529412424687812,64.97000122070311,-2.101471710213514,65.23999786376953,0.07493780655617877
8423,2014-03-04,65.22000122070311,65.62000274658203,64.72000122070311,65.05999755859375,1096900.0,0.013992561103064016,-1.1428701180744392,-1.1428882833786451,63.90330291234985,75.57976217371757,-0.301633286944579,-1.693003771352636,-2.010302255420328,-1.9589466970647322,14.243847751554375,1.3000030517578125,2.054082069745192,1.2815008163452006,-1.8415078448638695,4.404509477554271,-0.28000351425933445,2.8430051469497357,0.8556015014648608,59.45941301807633,-8.210135589374147,1.5615043306045338,3,-0.20999908447264204,-2.440000534057603,-2.425000190734849,-2.5699996948242045,3.6500015258789205,1,0.07359698455264052,1.1136253294493157,64.31999969482422,1.2696692783787955,65.15000152587889,1.529412424687812,64.97000122070311,0.07359698455264052
8424,2014-03-05,65.45999908447266,65.55999755859375,64.87999725341797,65.29000091552734,602300.0,0.003679819982790322,2.6757258330583964,1.0624642380317557,64.27351096156585,75.25377133171351,-0.4195815533107208,-1.608276224125916,-2.2077198247666274,-2.1254657879874017,12.992667407765698,0.6800003051757812,1.8970339973397472,1.2629987716674833,-1.4122124005456271,3.9382099438805866,-0.0746068144390648,2.6006043577740385,0.5720916137695298,90.69746810737925,24.522920238492986,1.3376055861065521,3,-0.4499969482421875,-2.6799983978271484,-2.634998321533203,-2.8699989318847656,1.220001220703125,2,0.08295142653712317,-1.1428701180744392,65.22000122070311,1.1136253294493157,64.31999969482422,1.2696692783787955,65.15000152587889,0.08295142653712317
8425,2014-03-06,66.12999725341797,66.23999786376953,65.29000091552734,65.44000244140625,830900.0,0.010235230343965007,1.0879144833368266,4.058836729198456,64.39521647640775,74.62847447473794,-0.9583448083781718,-1.9697176033096468,-2.8400142164300064,-2.745126071981524,13.028486320234355,0.9499969482421875,1.8570246028196493,1.672997093200678,-0.6533180452087493,3.999312231610105,0.5098395239959643,2.8361546624053915,-2.2299957275390696,95.29911185883643,31.982177168204593,1.1631575692047151,3,-1.05999755859375,-3.289999008178711,-3.3224964141845774,-3.539997100830078,-0.6299972534179688,3,0.07696966851185039,2.6757258330583964,65.45999908447266,-1.1428701180744392,65.22000122070311,1.1136253294493157,64.31999969482422,0.07696966851185039
8426,2014-03-07,66.84999847412111,67.16000366210939,66.12000274658203,66.41999816894531,1314200.0,0.01088766445799183,-1.0194366051125066,0.6231935337631095,63.652189373765,71.91472803025566,-1.5462258844408723,-2.418339721738704,-3.536701480194708,-3.4177558196872155,14.508099529799162,1.040000915527358,1.847580493840809,2.1419984817505053,-0.07140934469310878,4.3554063081941194,1.0352945685286983,3.2487023949723124,-2.903197021484395,90.49064463660943,29.95463596579824,1.1067039132218075,3,-1.3199958801269673,-3.5499973297119283,-4.164997100830099,-4.259998321533217,-0.9399948120117188,4,0.03814514749383191,1.0879144833368266,66.12999725341797,2.6757258330583964,65.45999908447266,-1.1428701180744392,65.22000122070311,0.03814514749383191
8427,2014-03-10,66.13999938964844,67.12999725341797,65.91000366210939,66.94000244140625,1168500.0,-0.010620779366921407,1.067798582734161,-1.8604708929933205,64.5503022833051,69.52176634137558,-0.7960986770985841,-1.4769033113777823,-2.8172832906041236,-2.6830338327586674,15.988476237604294,1.2199935913085795,1.8032634655159399,1.23699951171875,-0.7349183347753439,3.208917358212844,0.2510405884717102,2.222958434965797,-2.0646698486328177,58.196588038121824,-1.211490328604718,0.9859589232470458,3,-0.6099967956542969,-2.839998245239258,-3.454998016357429,-3.549999237060547,0.01000213623045454,0,0.0403688871119523,-1.0194366051125066,66.84999847412111,1.0879144833368266,66.12999725341797,2.6757258330583964,65.45999908447266,0.0403688871119523
8428,2014-03-11,66.37000274658203,67.5,65.94999694824219,66.52999877929689,1207300.0,0.0034775228160885963,-2.0999824525264548,0.19999427797594713,66.95354602851101,67.59874384654313,-0.953977883526278,-1.4637694877353624,-3.0375797744911566,-2.872036089559778,17.646186126008658,1.5500030517578125,1.7106487957940075,1.2650028228759709,-0.40112303739905997,2.9311286831510017,0.43193989273845546,2.0980657530134863,-2.171286240722665,56.870379052383605,-2.1483245196499254,0.8330629301375146,3,-0.6700019836425781,-2.900003433227539,-3.94000244140625,-3.7800025939941406,-0.590003967285142,1,0.025011239475959623,1.067798582734161,66.13999938964844,-1.0194366051125066,66.84999847412111,1.0879144833368266,66.12999725341797,0.025011239475959623
8429,2014-03-12,67.62999725341797,67.66999816894531,65.79000091552734,65.83999633789061,1767900.0,0.01898439738878599,1.0106892964239815,-11.187783129082115,71.84750142631796,66.94418096698406,-2.0554509874479123,-2.5372397014395602,-4.271091584816041,-4.09733754633767,18.406629598801082,1.8799972534179688,1.4879396618529341,2.3239974975585938,0.45917336398942155,4.188821631127766,1.3915854307740148,3.2564095643431727,-3.2332037379101592,98.31928732397076,39.07263559432933,0.9324120667845854,3,-1.8449974060058594,-4.07499885559082,-5.754997253417969,-5.534997940063477,-1.5199966430664062,2,0.018335140374434955,-2.0999824525264548,66.37000274658203,1.067798582734161,66.13999938964844,-1.0194366051125066,66.84999847412111,0.018335140374434955
8430,2014-03-13,66.75,67.80999755859375,66.41000366210939,67.62999725341797,2131000.0,-0.013011936849864236,1.2580585618566305,-0.4916183258815317,62.05962928120249,65.30684714566247,-1.0017529457599323,-1.5010776663605299,-3.3788045533003697,-3.2043373119275316,18.945886156086512,1.3999938964843608,1.2865089204631488,1.2960002899169893,-0.531696418517754,3.1236969983517255,0.3821519356996248,2.209848644134354,-2.091350112217185,47.52478613109739,-11.470688395221721,0.9138483542173697,3,-0.8950004577636719,-2.920001983642578,-4.9099998474121165,-4.690000534057617,-0.34999847412110796,3,-0.0010486845666549671,1.0106892964239815,67.62999725341797,-2.0999824525264548,66.37000274658203,1.067798582734161,66.13999938964844,-0.0010486845666549671
8431,2014-03-14,66.87999725341797,67.22000122070311,66.45999908447266,66.45999908447266,1429400.0,0.0019475243957747246,-2.619073569482221,-0.47727213615043823,60.72931981655169,64.7071687288863,-0.9616734757715193,-1.5166641492807855,-3.503129988930141,-3.3295449177342675,20.30512803259753,0.7600021362304545,1.1301135760836303,1.3039978027343722,-0.5640074533266954,3.1720030587954327,0.36999517470384546,2.238000430764899,-1.9062125985540632,53.96030442090155,-4.061896825893555,0.9340026280305308,3,-0.6149978637695312,-2.5249977111816406,-5.129997253417976,-4.819997787475586,-0.1199951171875,4,-0.020633931071931122,1.2580585618566305,66.75,1.0106892964239815,67.62999725341797,-2.0999824525264548,66.37000274658203,-0.020633931071931122
8432,2014-03-17,67.77999877929689,67.83000183105469,67.01000213623047,67.12999725341797,1636800.0,0.013456961166859571,1.1866436091755252,1.5476294277929494,65.7861981668317,64.91637931271762,-1.474298071821977,-2.3397278766215095,-4.352067769223233,-4.218995710615715,21.156897011061485,0.9500045776367188,1.0923537107792498,2.0789993286132926,-0.025249701939031866,4.18324835916561,1.0268748133371304,3.131123843889455,-2.5225928340600063,97.54887111190965,38.28218351699205,1.0521245152761594,3,-1.424999237060561,-3.109998703002944,-6.237499237060568,-5.719999313354506,-1.0599975585937784,0,-0.02758918782628661,-2.619073569482221,66.87999725341797,1.2580585618566305,66.75,1.0106892964239815,67.62999725341797,-0.02758918782628661
8433,2014-03-18,68.55000305175781,68.65000152587889,67.52999877929689,67.56999969482422,1210000.0,0.01136034650824036,-1.1132023866932526,1.5076939328849277,69.04492039174193,65.44653591607052,-1.9246657175069828,-2.940744746632106,-5.063909373179641,-4.980091777929729,22.180913768540673,1.1200027465820028,1.0843506490271722,2.646003341674799,0.2681020783376482,5.023904605011943,1.4570527100062236,3.8349539733433744,-2.9838856002227914,96.50355060208229,34.57486794900574,1.1889506316685723,3,-1.5800018310546875,-3.2850017547607564,-7.095003128051758,-6.49000358581543,-0.8100051879882812,1,-0.035010961619751146,1.1866436091755252,67.77999877929689,-2.619073569482221,66.87999725341797,1.2580585618566305,66.75,-0.035010961619751146
8434,2014-03-19,68.59999847412111,69.12999725341797,68.08000183105469,68.66999816894531,1277200.0,0.0007293277919411256,1.1212074506207566,-0.07142801535214313,71.42857142857153,66.22801979964426,-1.6566231675443532,-2.8037008808899913,-5.018177875537582,-4.992535975798148,23.692469897541606,1.0499954223632812,1.214955605254758,2.485998916625988,-0.06796059200492266,5.039958425256891,1.2090191623105397,3.762978670941436,-2.60213725217794,80.5147048511287,13.826558669989538,1.276979754315452,3,-1.1399993896484517,-2.905000686645522,-7.144998550415053,-6.539999008178725,-5.689998626708999,2,-0.041107868185857876,-1.1132023866932526,68.55000305175781,1.1866436091755252,67.77999877929689,-2.619073569482221,66.87999725341797,-0.041107868185857876
8435,2014-03-20,69.94000244140625,69.95999908447266,67.95999908447266,68.08000183105469,1791300.0,0.019533585963426026,1.1052699208146612,-26.571553133520382,74.87020914687821,67.47446644110128,-2.681310950893703,-3.9284865619080023,-6.243943179642336,-6.29767309944593,25.21255013701678,2.0,1.3581698234559951,3.5615028381347713,0.5851514542206928,6.537854222048857,2.073327146177732,5.049678530091811,-3.4409994544271143,99.42866734095982,28.16660127557246,1.488175691957042,3,-2.06500244140625,-3.640003204345703,-8.197502136230469,-7.880002975463867,-6.490001678466797,3,-0.05476124817501049,1.1212074506207566,68.59999847412111,-1.1132023866932526,68.55000305175781,1.1866436091755252,67.77999877929689,-0.05476124817501049
8436,2014-03-21,70.01999664306639,70.7699966430664,69.76000213623047,70.73999786376953,2401300.0,0.0011437546306516388,1.5897335576509253,-0.3870973034611265,82.09461491273427,69.42383451103785,-2.530457348520983,-3.805878847552421,-6.205446603488845,-6.344376416677761,26.456117647982186,1.0099945068359375,1.5055944925817357,3.3889972686767464,0.0777665793139306,6.700227958039562,1.7333819239953385,5.044612613358154,-2.8980143585384184,80.05316234807096,2.080386811448818,1.6556153446814097,3,-1.739997863769517,-3.31499862670897,-8.177495956420884,-7.974996566772461,-5.75,4,-0.051699447168510604,1.1052699208146612,69.94000244140625,1.1212074506207566,68.59999847412111,-1.1132023866932526,68.55000305175781,-0.051699447168510604
8437,2014-03-24,69.58000183105469,70.55000305175781,69.26000213623047,70.33999633789061,1890200.0,-0.006283845088633999,1.1864275277048608,1.05554613656589,75.89079251629182,70.41686189856907,-1.7334757281904132,-3.196627007142183,-5.655756052380234,-5.887202695304666,27.282561120864653,1.2900009155273438,1.6121949972896488,2.737502288818362,-0.7641119850570846,6.239116562693816,0.9866951518806388,4.488309425756086,-1.7284166748190302,63.271740845309054,-16.33882796439248,1.7508071369377258,3,-1.3000030517578125,-2.2450027465820312,-7.635004043579102,-7.535001754760756,-5.590000152587891,0,-0.04052888215886197,1.5897335576509253,70.01999664306639,1.1052699208146612,69.94000244140625,1.1212074506207566,68.59999847412111,-0.04052888215886197
8438,2014-03-25,69.80999755859375,70.0,69.36000061035156,69.80999755859375,1354400.0,0.0033054860805767916,2.368374558303887,-0.0,75.8621190170124,70.86293051975733,-1.5915621104568913,-3.2349136643263847,-5.807550544162126,-6.121500429008627,28.572936759594782,0.6399993896484375,1.6939230277288004,2.7404979705810604,-0.9170504081420887,6.398046349304202,0.9117237812194929,4.569272159942628,-1.37473010499194,65.83630183105628,-11.86078046999252,1.8287741893615719,3,-1.2199974060058594,-2.4749984741210938,-7.369997024536133,-7.369997024536133,-6.8899993896484375,1,-0.04426294865999825,1.1864275277048608,69.58000183105469,1.5897335576509253,70.01999664306639,1.1052699208146612,69.94000244140625,-0.04426294865999825
8439,2014-03-26,68.98999786376953,70.77999877929688,68.97000122070311,70.26000213623047,1366700.0,-0.011746164210018284,-1.7633602012765772,-100.0,66.70564558537006,71.37915455355373,-0.6239764180722034,-2.2341127993371686,-4.875034143667051,-5.304706784505612,29.6073766044812,1.8099975585937642,1.8211075147050053,1.7329982757568416,-1.914120204589608,5.380116756103291,-0.09056096441638317,3.5565575159300664,-0.08778457227479919,36.52478336034284,-37.336951386065905,1.8235592401732248,3,-0.3699989318847656,-1.6499977111816406,-6.422499656677246,-6.524999618530273,-5.789997100830078,2,-0.01811856846942217,2.368374558303887,69.80999755859375,1.1864275277048608,69.58000183105469,1.5897335576509253,70.01999664306639,-0.01811856846942217
8440,2014-03-27,68.5,69.02999877929689,68.22000122070311,69.02999877929689,1399300.0,-0.007102447875663054,2.056601600736973,0.4173204695366021,59.90399577955108,71.28745188277588,0.15685992369776613,-1.5453263458967115,-4.325862294592923,-4.817284040976979,30.937451599839815,0.8099975585937784,1.9180738088737996,1.066500473022458,-2.4540748887175994,4.587075834762523,-0.6937872078475777,2.826788153892494,2.279998779296875,10.937462747061982,-58.30838111989878,1.7602876808700318,3,0.3950004577636719,-1.1599998474121094,-5.670001029968262,-6.035001754760742,-5.790000915527344,3,-0.08160584164361884,-1.7633602012765772,68.98999786376953,2.368374558303887,69.80999755859375,1.1864275277048608,69.58000183105469,-0.08160584164361884
8441,2014-03-28,68.75,69.81999969482422,68.43000030517578,68.66000366210939,810600.0,0.0036496350364962904,-4.05451518934665,-0.16980480221105862,66.58200311380921,71.37587465466228,0.22352105223525598,-1.5934942622015313,-4.5132080212352435,-5.057094905568661,32.3171393602109,1.3899993896484375,1.8749945620927804,1.136500549316409,-2.2583702750703907,4.531371373703209,-0.5609348628769908,2.833935961509809,2.029998779296875,20.703097060296557,-47.877416810209326,1.6974354121934028,3,0.404998779296875,-1.4099998474121094,-5.7675018310546875,-6.285001754760742,-6.450000762939453,4,-0.07709089799360791,2.056601600736973,68.5,-1.7633602012765772,68.98999786376953,2.368374558303887,69.80999755859375,-0.07709089799360791
8442,2014-03-31,69.13999938964844,69.84999847412111,68.86000061035156,69.05999755859375,1171600.0,0.005672718394886367,-3.1250278157485414,0.8889454052222495,67.24785155414945,71.17620033937422,0.0522165775301886,-1.690552003545264,-4.808294429690818,-5.4278277170419855,34.44391432093131,1.099998474121108,1.9930696216074466,1.2854999542236385,-1.7946878104461916,4.365687718893469,-0.25459392811127657,2.8255938365585536,1.5887994384765562,35.93746274706184,-32.714664606848984,1.540093882334917,3,0.22999954223632812,-1.7999992370605469,-5.989999771118164,-6.600000381469727,-6.239997863769538,0,-0.07043683525561584,-4.05451518934665,68.75,2.056601600736973,68.5,-1.7633602012765772,68.98999786376953,-0.07043683525561584
8443,2014-04-01,70.01999664306639,70.04000091552734,69.06999969482422,69.55999755859375,1280300.0,0.012727759056788468,2.879945679539802,5.749856952126468,65.62095466431566,70.53090958779025,-0.6675316619188578,-2.3109934770239278,-5.570880031968116,-6.275262078718001,36.14512632826525,0.970001220703125,2.1590753866507697,1.925497436523429,-1.036105744966335,4.887100618013193,0.44469584577855414,3.406299027268304,0.6586262329101658,70.31238824118408,5.189353425748806,1.4808015907448797,4,-0.6499977111816264,-2.6799964904785014,-6.579998016357408,-7.284997940063462,-7.429996490478501,1,-0.08611818414299655,-3.1250278157485414,69.13999938964844,-4.05451518934665,68.75,2.056601600736973,68.5,-0.08611818414299655
8444,2014-04-02,70.88999938964844,70.94999694824219,69.73999786376953,70.25,1697900.0,0.012425061243818147,2.184231132170177,1.3913057900585903,77.09429312114796,70.77803002937577,-1.3170374344589248,-2.902129922466628,-6.301269370869576,-7.118169991124738,38.08198508218917,1.2099990844726562,2.2380462599314512,2.5240001678466797,-0.41619957068672875,5.464199906380088,1.0539002985799755,3.994100037113384,-2.6699981689453267,97.80228379156351,29.195199053602096,1.4700998692667027,4,-1.3050003051757812,-3.4650001525878906,-7.3550004959106445,-8.155000686645508,-7.779998779296875,2,-0.11242772308257243,2.879945679539802,70.01999664306639,-3.1250278157485414,69.13999938964844,-4.05451518934665,68.75,-0.11242772308257243
8445,2014-04-03,71.22000122070312,71.93000030517578,70.52999877929688,70.52999877929688,1650800.0,0.004655125319452003,-3.0579610791685097,1.0781298428820065,77.67863659409335,70.287365771749,-1.6163540591452517,-2.9842536643284916,-6.524274921202604,-7.406268909238378,39.788637449734296,1.4000015258789062,2.23122342512913,2.599501800537112,-0.40620836073604494,5.605211961810269,1.0966467199005336,4.102356881173691,-2.9454000854492364,79.71431187220982,8.872213753248644,1.502855080636579,4,-1.1450004577636719,-3.3050003051757812,-7.640000343322754,-8.440000534057617,-7.099998474121094,3,-0.1126088222451802,2.184231132170177,70.88999938964844,2.879945679539802,70.01999664306639,-3.1250278157485414,69.13999938964844,-0.1126088222451802
8446,2014-04-04,69.40000152587889,71.6500015258789,69.16999816894531,71.58999633789062,2416000.0,-0.02555461476593146,1.1471842312989429,-3.17389429455995,59.24660487080076,68.43801158891667,0.11896057769219226,-1.0154832845232846,-4.612030505420051,-5.5695332630444625,40.48066569946122,2.4800033569335938,2.163873233127944,0.6520019531249801,-2.2521047082906733,3.5561086145406335,-0.8000513775828466,2.104055283832807,-0.97918442382813,17.589608117477315,-47.81400848040451,1.4520533307078258,4,0.6749992370605611,-1.4850006103515483,-5.462500572204576,-6.620000839233384,-6.300003051757798,4,-0.09639772758378928,-3.0579610791685097,71.22000122070312,2.184231132170177,70.88999938964844,2.879945679539802,70.01999664306639,-0.09639772758378928
8447,2014-04-07,68.80999755859375,69.38999938964844,68.05000305175781,69.38999938964844,2562300.0,-0.008501497900762045,3.620662439820052,0.2648416461415709,51.51512187487774,65.73278968423503,0.6573839038884302,-0.22682294150136784,-3.8876684932155,-4.933800573354532,41.063899774558344,1.3499984741210795,1.9047213725444436,-0.07150192260742472,-2.7035494710995067,2.5605456258846573,-1.3875256968534728,1.2445218516386234,3.1200027465820312,19.58750115522486,-40.152073175301325,1.3160237742460412,4,1.1800041198730469,-0.8949966430664062,-4.872496604919434,-6.029996871948242,-5.819995880126953,0,-0.09460832077475001,1.1471842312989429,69.40000152587889,-3.0579610791685097,71.22000122070312,2.184231132170177,70.88999938964844,-0.09460832077475001
8448,2014-04-08,68.02999877929689,68.52999877929689,67.61000061035156,68.30999755859375,1711500.0,-0.01133554435360451,1.5555461365658692,0.48275499197598243,46.93877383778626,63.53647060117015,1.2944635410965617,0.7208746613607389,-2.9676771547592153,-4.120766754409814,41.31893148097212,1.1999969482421875,1.5465202267718894,-0.934500503540022,-3.326861643728307,1.4578606366482632,-2.1306810736341646,0.26168006655412057,3.822401580810535,9.722180523496924,-45.43186900164265,1.1961805700941426,4,1.7400016784667827,0.2950019836425639,-4.134997367858901,-5.249998092651381,-5.649997711181662,1,-0.07540786925574905,3.620662439820052,68.80999755859375,1.1471842312989429,69.40000152587889,-3.0579610791685097,71.22000122070312,-0.07540786925574905
8449,2014-04-09,68.87000274658203,68.95999908447266,67.70999908447266,68.36000061035156,1080100.0,0.012347552291016362,2.62321564811641,-1.8214441416894658,43.927350068370146,61.761287744372275,0.4868452256710185,-0.022628188012646433,-3.6521398822684716,-4.932255692175296,41.57213158699301,1.25,1.3076983310183152,-0.1564968109130831,-2.4660770606249542,2.153083438798788,-1.3112869357690187,0.9982933139428525,2.812701623535162,29.16671817685715,-19.544728564400568,1.1547901248559376,4,0.8999977111816406,-0.46500396728515625,-4.975001335144043,-6.090002059936523,-5.720001220703132,2,-0.09118632704433594,1.5555461365658692,68.02999877929689,3.620662439820052,68.80999755859375,1.1471842312989429,69.40000152587889,-0.09118632704433594
8450,2014-04-10,66.68000030517578,69.01999664306639,66.55000305175781,68.98999786376953,1809900.0,-0.031799075854036296,1.0843870718516742,-4.529388005445271,34.70697391054044,58.21961783289797,2.67258151208911,2.2786908289351686,-1.3259358795562264,-2.7054262072400377,41.415062798339875,2.4699935913085795,0.9820982351687775,-2.342999267578122,-4.667270649723136,-0.018727885433108327,-3.505134958650629,-1.1808635765056152,4.839795914550791,2.548966515923748,-40.454809622462555,1.1621356910725098,4,2.5600013732910156,1.9300003051757812,-2.784998893737793,-3.8999996185302734,-3.0100021362304688,3,-0.05353928731981594,2.62321564811641,68.87000274658203,1.5555461365658692,68.02999877929689,3.620662439820052,68.80999755859375,-0.05353928731981594
8451,2014-04-11,65.5,66.87000274658203,65.33000183105469,66.12999725341797,2064000.0,-0.01769646520358803,-2.1752805984001764,0.27272637197135835,32.50428580776021,54.35922163885472,3.7359642635195343,3.531042675913824,-0.025795601028178794,-1.5094570246293344,40.958306794194456,1.5400009155273438,0.7621050873974013,-3.4539997100830107,-6.105095823125595,-0.8029035970404266,-4.77954776660431,-2.1284516535617115,5.721608629648443,4.187149536222734,-34.7552969037954,1.3255480565212934,4,3.1300010681152344,3.1300010681152344,-1.5450010299682617,-2.660001754760742,-2.279998779296868,4,-0.021068660357526192,1.0843870718516742,66.68000030517578,2.62321564811641,68.87000274658203,1.5555461365658692,68.02999877929689,-0.021068660357526192
8452,2014-04-14,65.91000366210939,66.48000335693361,65.30999755859375,66.01000213623047,1162200.0,0.0062595978947999065,1.2500091699372435,0.1587284287011582,33.530447311478795,50.79360971076173,3.1509595728691124,3.134466259548944,-0.3016480514989297,-1.890566928688969,40.09909284758601,1.170005798339858,0.6512674537183045,-2.950496292114238,-5.891934000750055,-0.009058583478420701,-4.4212151464321465,-1.4797774377963293,4.840276423651559,16.172675244768346,-18.567812242231096,1.4707188543179115,4,2.7099952697753764,2.7099952697753764,-1.495001792907729,-2.6100025177002095,-2.3500022888183665,0,-0.042633971049279795,-2.1752805984001764,65.5,1.0843870718516742,66.68000030517578,2.62321564811641,68.87000274658203,-0.042633971049279795
8453,2014-04-15,66.15000152587889,66.37000274658203,65.01999664306639,66.0,1229600.0,0.003641296471471378,3.5762611045737747,-1.5000381475548128,37.38901476550801,46.381912115690625,2.5750685336889347,2.8516530198885874,-0.34584596328552664,-2.0862503657537133,38.804380454388735,1.3500061035156392,0.4574546350741713,-2.590498352050801,-5.77135087127084,0.590354167169238,-4.180924611660828,-1.0000720924407744,4.056250307165342,28.2501220703125,-6.00587718156978,1.5904262596100225,4,2.3249969482422017,2.3249969482422017,-1.7349996566772319,-2.8500003814697124,-2.5100021362304545,1,-0.047770215790181925,1.2500091699372435,65.91000366210939,-2.1752805984001764,65.5,1.0843870718516742,66.68000030517578,-0.047770215790181925
8454,2014-04-16,65.77999877929689,65.77999877929689,63.959999084472656,65.01999664306639,1923700.0,-0.0055933898419828765,3.789459418762093,5.066629367784607,37.791752046373496,41.95003605483287,2.3959493498131934,3.161655869012307,0.20164096180405977,-1.6712397549034819,37.43741881216749,2.190002441406236,0.19909528858116232,-2.81950111389159,-6.265532065106697,0.6265298373235169,-4.542516589499144,-1.0964856382840367,3.8039024309500036,35.968390769936335,-1.186137145687539,1.723015475607553,4,2.025001525878892,2.1650009155273295,-1.1949987411499166,-2.309999465942397,-1.599998474121108,2,-0.0516874091559234,3.5762611045737747,66.15000152587889,1.2500091699372435,65.91000366210939,-2.1752805984001764,65.5,-0.0516874091559234
8455,2014-04-17,66.11000061035156,66.62999725341797,65.58999633789061,65.61000061035156,1293700.0,0.005016750337163867,-2.85179429217278,0.6578928876173021,38.235314117078985,39.61544819330823,1.4135117825389898,2.6667326696591402,0.035985048821032706,-1.9784472720646562,35.39103201301901,1.040000915527358,-0.11812079899102912,-2.297999191284177,-5.854285786527299,1.2582874039589456,-4.076142488905731,-0.5198558936626227,2.686554302286936,73.88312096901053,33.21634117169749,1.7781432976215603,4,0.5649986267089844,1.8349990844726562,-1.4400014877319336,-2.555002212524414,-0.8700027465820312,3,-0.044773847483661755,3.789459418762093,65.77999877929689,3.5762611045737747,66.15000152587889,1.2500091699372435,65.91000366210939,-0.044773847483661755
8456,2014-04-21,66.40000152587889,66.83999633789061,65.91999816894531,66.58000183105469,708200.0,0.0043866421547411605,1.62860630633583,-0.3600006103515909,37.67988566904244,38.078199725993194,0.7299730813668504,2.204659520506553,-0.111925834026394,-2.2450135212799722,32.8480638126899,0.9199981689452983,-0.6382434366521466,-1.8269985198974723,-5.406248167133626,1.7522511273386812,-3.616623343515556,-0.03737369627938847,1.7194355708163869,84.72238779083774,41.66220160334474,1.7896248236180772,4,0.08999633789063921,1.5449981689453267,-1.557502746582017,-2.775003433227525,-0.9800033569335795,0,-0.04111450744273826,-2.85179429217278,66.11000061035156,3.789459418762093,65.77999877929689,3.5762611045737747,66.15000152587889,-0.04111450744273826
8457,2014-04-22,66.76000213623047,67.01999664306639,65.91000366210939,66.13999938964844,926300.0,0.005421695814438632,-1.0555535932521896,-3.4444538634337976,34.62269841064193,36.709746900754936,0.05431140664873624,1.7102443915363779,-0.335941127215861,-2.5787691100914003,30.76232848888843,1.1099929809570028,-1.2342645471286318,-1.3259979248046818,-4.903007328397123,2.2510114787877598,-3.1145026266008955,0.46250677699153186,0.7771136387536473,91.50344071008321,49.74693281255243,1.7885047017962177,4,-0.2700042724609375,1.18499755859375,-1.450002670288086,-3.1350040435791016,-1.1100006103515767,1,-0.05302577594745439,1.62860630633583,66.40000152587889,-2.85179429217278,66.11000061035156,3.789459418762093,65.77999877929689,-0.05302577594745439
8458,2014-04-23,66.72000122070311,67.12000274658203,66.30999755859375,66.58999633789061,1553500.0,-0.00059917486889427,-1.347832817337558,0.2096843659632068,28.6592127292716,35.01328719641065,-0.12410341209258036,1.5883147979205745,-0.16051740381874424,-2.5282967748797063,28.57131232200787,0.8100051879882812,-1.5668931909411583,-1.2114990234375114,-4.741598586380775,2.318600539505752,-2.976548804909143,0.5535507580341203,-2.7600021362304545,87.34173853419175,50.49870913362973,1.7650497814716333,4,-0.23000335693357954,1.224998474121108,-1.207501411437974,-3.085000991821275,-1.2000045776367188,2,-0.04736210715822864,-1.0555535932521896,66.76000213623047,1.62860630633583,66.40000152587889,-2.85179429217278,66.11000061035156,-0.04736210715822864
8459,2014-04-24,67.73999786376953,68.58999633789061,66.5,68.01999664306639,2463300.0,0.015287719190717253,1.94366060970765,-2.1537558685444917,33.36520752872863,34.86420204287601,-1.4765198376771735,0.4952620668535417,-1.0717111636246983,-3.5250782863945176,26.259319306878776,2.089996337890611,-1.7711516554581834,-0.1290023803710909,-3.6242847600882584,3.3662799993460766,-1.8766435702296747,1.6186388094874928,-3.716798706054689,71.66671752929736,38.58407080041123,1.747641189858582,4,-1.4650001525878906,0.2050018310546875,-1.6224966049194336,-3.6949977874756,-2.1599960327148438,3,-0.06052551820811258,-1.347832817337558,66.72000122070311,-1.0555535932521896,66.76000213623047,1.62860630633583,66.40000152587889,-0.06052551820811258
8460,2014-04-25,62.90999984741211,65.0,62.59000015258789,63.0,4479400.0,-0.07130201016644444,-5.602743448383978,0.32143051771118797,25.90944477940613,34.13144192861444,3.08710724894091,5.14899008362508,3.8074051811706795,1.302839084636517,24.850211668845468,5.149997711181641,-2.0055220809784657,-4.679500389099118,-8.800355282491466,-0.5586454957067701,-6.739927835795285,-2.6190729424029513,5.679996490478501,5.333331637911261,-28.481828817686225,2.060427446696173,4,2.6799983978271484,4.350000381469727,3.6674985885620117,1.3749980926513672,2.9399986267089986,4,0.02018757686924255,1.94366060970765,67.73999786376953,-1.347832817337558,66.72000122070311,-1.0555535932521896,66.76000213623047,0.02018757686924255
8461,2014-04-28,63.45000076293945,63.79999923706055,62.16999816894531,63.290000915527344,2245000.0,0.008583705560914145,2.790714282545921,-1.7777730682829653,30.029832503073422,33.74248472768051,2.4872993447834375,4.4180854143173605,3.3028554675223916,0.7673892109410474,23.05060031190478,1.6300010681152344,-2.29096926244641,-3.874499511718753,-8.347719489221873,0.5987204657843606,-6.111109500470306,-1.6378895229671997,5.139995574951158,19.937740795406246,-15.029517100310368,2.236609988751557,4,1.9299964904785156,3.5999984741210938,3.6374988555908203,1.2499980926513672,2.799999237060547,0,0.028211143881901934,-5.602743448383978,62.90999984741211,1.94366060970765,67.73999786376953,-1.347832817337558,66.72000122070311,0.028211143881901934
8462,2014-04-29,64.26999664306639,64.93000030517578,63.40999984741211,63.93999862670898,2534300.0,0.012923496773318943,-1.187057980838677,2.0624895691771723,36.03268848166039,33.591781807253,1.5759296361994188,3.3882516520183827,2.5014904043654127,-0.04340083292522934,20.88885279674015,1.5200004577636719,-2.274656275252539,-2.8110034942627067,-7.396889614343792,1.7748826258183783,-5.103946554303249,-0.5180604342221642,4.063199768066411,32.710265935575414,-5.22517718298149,2.292943060040544,4,1.1100006103515767,2.780002593994155,3.2225017547607564,0.8350009918213033,2.1800003051757955,1,0.01789328747386798,2.790714282545921,63.45000076293945,-5.602743448383978,62.90999984741211,1.94366060970765,67.73999786376953,0.01789328747386798
8463,2014-04-30,63.9900016784668,64.87999725341797,63.81999969482422,64.09999847412111,3010800.0,-0.004356542387182527,-3.711092273131861,-0.333325626827937,31.0852638218482,32.84661644897242,1.6956195080226735,3.3659033960254305,2.8227147342528838,0.2718884303236848,18.518607938043242,1.05999755859375,-2.1335746533356996,-2.78949871063233,-7.35464582196397,1.7756484006993034,-5.07207226629815,-0.5069251549665097,4.096666802978504,28.348972408203682,-10.25382894877173,2.2825735556658175,4,1.3899955749511719,3.05999755859375,3.8174972534179688,1.1149959564208984,2.979999542236314,2,0.025941550302704508,-1.187057980838677,64.26999664306639,2.790714282545921,63.45000076293945,-5.602743448383978,62.90999984741211,0.025941550302704508
8464,2014-05-01,62.91999816894531,64.30999755859375,62.75,63.9900016784668,2399200.0,-0.01672141711916142,-1.2127627339207787,9.727588000692345,34.04073630789071,32.3805522479515,2.589591296706459,4.013999447813276,3.925265429834724,1.3732385757685108,15.795266620802206,1.55999755859375,-2.0610988456937775,-3.4610021591186495,-7.9051871968228085,0.9831828785855024,-5.683094677970729,-1.23890964026657,4.930003499999984,26.5017496374018,-15.973345041952598,2.2220925188520773,5,2.4599990844726562,4.130001068115234,5.042501449584961,2.184999465942383,5.0999984741210795,3,0.04132229100102447,-3.711092273131861,63.9900016784668,-1.187057980838677,64.26999664306639,2.790714282545921,63.45000076293945,0.04132229100102447
8465,2014-05-02,63.20000076293945,63.56000137329102,62.75,63.04999923706055,1072600.0,0.004450136715552944,-1.1600036621093939,-0.14018788213693648,39.430151602645964,32.57502624057411,2.0712048586000833,3.2700066197467947,3.673675248702537,1.1131166489979591,12.540149496728889,0.8100013732910227,-2.0733048286326152,-2.7799995422363253,-6.814143717090289,1.2541446326176313,-4.797071629663307,-0.7629274548093434,4.4228007660058495,37.31890568030097,-9.586293453055255,2.0170720874269787,5,2.1799964904785156,3.8499984741210938,4.779998779296875,1.9099979400634766,4.909999847412109,4,0.037658244294054954,-1.2127627339207787,62.91999816894531,-3.711092273131861,63.9900016784668,-1.187057980838677,64.26999664306639,0.037658244294054954
8466,2014-05-05,62.709999084472656,63.11999893188477,62.47000122070313,62.52000045776367,1215300.0,-0.00775319102138583,-3.482787650780925,1.2666446264177813,35.401437751166,32.66155283396567,2.2157434806046012,3.407833494788008,4.176665155207289,1.618275805813738,10.706132551315745,0.729999542236321,-2.0872547943816926,-2.9355010986328125,-6.884164011893262,1.0131618146276296,-4.909832555263037,-0.9611696420025879,4.6946903100726445,9.756014353191215,-39.34146099769144,1.9743314566302215,5,2.6699981689453125,4.340000152587891,5.407501220703125,2.3999996185302734,5.410003662109375,0,0.050071749888223716,-1.1600036621093939,63.20000076293945,-1.2127627339207787,62.91999816894531,-3.711092273131861,63.9900016784668,0.050071749888223716
8467,2014-05-06,62.29999923706055,62.849998474121094,62.06000137329102,62.81999969482422,1003500.0,-0.006538029873989104,1.7241372506461743,-2.7368642961832674,32.704393893331755,33.11101740775013,2.1529677492398207,3.4837265118634093,4.582906464261654,2.047749412717309,9.914165950202523,0.789997100830071,-2.1539771946466573,-3.020001029968256,-6.943507473132016,0.9035054131955036,-4.981754251550143,-1.0582478083863762,4.895302508460759,8.510574978525156,-41.438413552801734,1.96175322158188,5,3.0249996185302734,4.695001602172852,5.947500228881836,2.809999465942383,5.549999237060561,1,0.06340290226825096,-3.482787650780925,62.709999084472656,-1.1600036621093939,63.20000076293945,-1.2127627339207787,62.91999816894531,0.06340290226825096
8468,2014-05-07,62.9000015258789,62.93000030517578,61.93999862670898,62.290000915527344,1428100.0,0.009630855476181477,1.9552369673643428,-1.1730770641528676,37.323956431861205,33.55087839698708,1.0662405574933302,2.6136977166955617,3.9886193159017083,1.4772943918249055,9.486078261697092,0.990001678466804,-2.2395746594056476,-2.163498878479011,-6.011054403881708,1.6840566469236862,-4.08727664118036,-0.23972111577766242,3.9871821973085915,40.50646969728661,-10.74785680181224,1.9237777627013468,5,0.569997787475593,4.034997940063484,5.454998016357429,2.2099971771240305,5.66999816894532,2,0.05643871758735508,1.7241372506461743,62.29999923706055,-3.482787650780925,62.709999084472656,-1.1600036621093939,63.20000076293945,0.05643871758735508
8469,2014-05-08,62.59000015258789,63.84000015258789,62.4000015258789,62.43000030517578,1194800.0,-0.004928479583000689,-12.091050961487662,0.26229456937739504,34.47971600352942,34.503130755223005,0.6357455209145257,2.5603652210770065,4.3018185187046925,1.8321059147654921,8.543645718161946,1.4399986267089915,-2.3495122812800417,-2.1595001220703125,-5.71283268713151,1.3938324429908846,-3.936166404600911,-0.38283383953971395,3.901408762881317,34.21057915088947,-13.595539804699236,1.7766662825305997,5,0.8449993133544922,4.344999313354492,5.7649993896484375,2.519998550415039,6.109996795654297,3,0.06997924680359846,1.9552369673643428,62.9000015258789,1.7241372506461743,62.29999923706055,-3.482787650780925,62.709999084472656,0.06997924680359846
8470,2014-05-09,63.11000061035156,63.22999954223633,61.9900016784668,62.43999862670898,1117400.0,0.008308043720977265,1.725270487233338,4.18751639129299,35.782191001270746,35.14228169946716,0.1643855646074357,1.85426520781607,3.799828403997566,1.3562428126577117,8.59740002219533,1.2399978637695312,-2.411867251717908,-1.4609996795654325,-4.96432749302096,2.042328133890088,-3.212663586293189,0.2906642271623312,3.01729548201682,61.579002316924935,17.680700661054168,1.7516639067277617,5,0.3249988555908203,3.8249988555908203,5.394998550415039,2.0849971771240234,6.029998779296875,4,0.077800601889227,-12.091050961487662,62.59000015258789,1.9552369673643428,62.9000015258789,1.7241372506461743,62.29999923706055,0.077800601889227
8471,2014-05-12,64.12000274658203,64.44999694824219,63.33000183105469,63.5,1070400.0,0.016003836578394992,-1.3333253860397842,0.9253744939847428,39.1980395829431,35.493987377387455,-0.8276146083085507,0.775327672222744,2.814141422512151,0.4003716732822511,9.187534308633625,1.339996337890625,-2.598456045849886,-0.3819976806640568,-3.862570564613833,3.0985752032857192,-2.122284122638945,1.3582887613108312,1.6723095485336046,86.85281185930904,46.953082170455005,1.7402864419748865,5,-0.7100048065185547,2.674997329711914,4.874998092651367,1.5649967193603516,4.9199981689453125,0,0.062227038254177636,1.725270487233338,63.11000061035156,-12.091050961487662,62.59000015258789,1.9552369673643428,62.9000015258789,0.062227038254177636
8472,2014-05-13,63.099998474121094,64.27999877929689,63.02999877929688,64.20999908447266,1527800.0,-0.01590773906377152,-1.0000000000000342,-1.7903156340367932,36.287873139396524,36.07205507933727,0.01002646188427292,1.6590814292011231,3.8738671703144973,1.4533177729595081,9.858512222258756,1.250000000000007,-2.2715764080089897,-1.2615016937255916,-4.729602069000549,2.206598681549366,-2.9955518813630704,0.47254849391188714,2.384128727522011,46.21516426766137,11.8077464969518,1.734050187637478,5,0.09499931335449219,2.565000534057617,5.895002365112305,2.585000991821289,5.819999694824219,1,0.07955632953810232,-1.3333253860397842,64.12000274658203,1.725270487233338,63.11000061035156,-12.091050961487662,62.59000015258789,0.07955632953810232
8473,2014-05-14,62.9900016784668,63.34000015258789,62.34000015258789,62.34000015258789,986300.0,-0.001743213919401465,-2.076915853844619,-0.5855866382569249,30.675368766859947,35.698125352556076,-0.04106229982726006,1.6023541310410536,3.9941120615281704,1.5838161346270567,10.503287450387772,1.0,-2.046581496452255,-1.213498497009283,-4.626003736907251,2.1990067428886775,-2.919751116958267,0.4927541229397008,2.210595237181579,40.65048466907438,10.503531812003605,1.7062526199489803,5,0.20499610900878906,2.4899959564208842,5.962499618530273,2.694997787475586,7.009998321533203,2,0.07715505105813802,-1.0000000000000342,63.099998474121094,-1.3333253860397842,64.12000274658203,1.725270487233338,63.11000061035156,0.07715505105813802
8474,2014-05-15,62.38000106811523,62.56000137329102,61.43000030517578,62.5099983215332,1455000.0,-0.009684086269203918,8.82595283112693,-0.19999530499901325,46.716243505093765,36.507691119494716,0.5411970062936362,2.0496624468857263,4.599746768385764,2.210979323148429,10.65951101512873,1.5600013732910156,-1.9969427231010286,-1.6534992218017592,-5.074070549379336,1.7670721057758243,-3.3637848855905546,0.05678644198702898,2.559747984418003,31.45701387187127,-1.7531536760206166,1.7102856637887913,5,0.5599975585937571,2.8449974060058665,6.667499542236335,3.3049983978271555,7.929996490478523,3,0.09923049888937774,-2.076915853844619,62.9900016784668,-1.0000000000000342,63.099998474121094,-1.3333253860397842,64.12000274658203,0.09923049888937774
8475,2014-05-16,63.1500015258789,63.63000106811523,62.11999893188477,62.11999893188477,1551900.0,0.012343707030765705,-1.9320355988133857,-7.923264276071997,48.192777175444164,37.928951055525616,-0.2644516152928702,1.1030922902836622,3.8126385161423073,1.4560870233092302,11.186984459451443,1.5100021362304545,-1.8424568216438644,-0.7354988098144588,-4.031656085691502,2.560658466062577,-2.3835774477529768,0.9125798281240591,1.4387726519185904,56.953746112667346,21.153235604809126,1.648078637938519,5,-0.21000289916991477,2.0749969482421946,5.937498092651374,2.5349979400634837,6.290000915527351,4,0.08788591113634259,8.82595283112693,62.38000106811523,-2.076915853844619,62.9900016784668,-1.0000000000000342,63.099998474121094,0.08788591113634259
8476,2014-05-19,63.66999816894531,63.97999954223633,63.0,63.0,1081500.0,0.008234309271605067,-1.92537976269102,0.6504820209696803,46.25001311300943,39.43401985771203,-0.708453091883257,0.3879757251753517,3.258012416813898,0.9427196630242065,11.810567636902553,0.9799995422363281,-1.6601212356316566,-0.07900199890136861,-3.155506501083295,2.9975025032805647,-1.6172542499923281,1.459250252189598,0.6028986215900005,78.59645835285261,40.65334370483892,1.5382522510909662,5,-0.7299995422363281,1.3400001525878906,5.255002975463867,2.0150012969970703,6.1300048828125,0,0.08591175401307116,-1.9320355988133857,63.1500015258789,8.82595283112693,62.38000106811523,-2.076915853844619,62.9900016784668,0.08591175401307116
8477,2014-05-20,63.22000122070313,63.79999923706055,62.97999954223633,63.7599983215332,1045500.0,-0.007067645063348893,1.645164862886008,-0.8059680247785086,45.28764044209352,40.31887363662673,-0.12765398892328506,0.5893847029377639,3.6903258150338942,1.3937626882950198,12.602406083943535,0.8199996948242188,-1.59453623925873,-0.3519989013671818,-3.087546820316156,2.3835490175817995,-1.7197728608416654,1.0157750581073088,0.7686059212962277,70.19613533652401,29.757219540319426,1.3677739594744898,5,-0.28000259399414773,1.789997100830071,5.409999847412102,2.4649982452392507,6.739997863769524,1,0.09205946824496891,-1.92537976269102,63.66999816894531,-1.9320355988133857,63.1500015258789,8.82595283112693,62.38000106811523,0.09205946824496891
8478,2014-05-21,63.56000137329102,63.86999893188477,63.22000122070313,63.52000045776367,603900.0,0.00537804723225066,-1.0312447845886534,-0.07407616719768009,54.30109318672061,42.52124887920353,-0.40698666542618867,0.0005343220063309673,3.3288135173349858,1.0555189158825087,13.398204112267164,0.6499977111816406,-1.422515721483208,0.14600124359131428,-2.1543996176459856,2.446402104828614,-1.0041991870273321,1.2962016742099678,-2.1300010681152415,83.52947864292506,39.62040432590406,1.1502004306186502,5,-0.6200027465820384,1.4499969482421804,5.059997558593743,2.12499809265136,7.409999847412102,2,0.084329714912603,1.645164862886008,63.22000122070313,-1.92537976269102,63.66999816894531,-1.9320355988133857,63.1500015258789,0.084329714912603
8479,2014-05-22,63.63999938964844,64.05000305175781,63.45000076293945,63.72000122070313,826900.0,0.001258622004860932,-1.608710795614748,-1.9999999999998224,53.038663844634385,44.43863475068838,-0.36026469397808114,-0.42411924433056214,3.1871698024783086,0.9787184071421393,13.188528394731328,0.6000022888183594,-1.1640274166950348,0.43099918365478374,-0.6579481087956935,1.519946476105261,-0.11347446257045846,0.9754728298800259,-2.1611991119384797,78.75633228511731,32.60857732838934,0.5444736462252395,5,-0.7000007629394531,1.3699989318847656,4.834999084472656,2.0450000762939453,9.0,3,0.09993715699793149,-1.0312447845886534,63.56000137329102,1.645164862886008,63.22000122070313,-1.92537976269102,63.66999816894531,0.09993715699793149
8480,2014-05-23,64.18000030517578,64.30000305175781,63.66999816894531,63.9000015258789,886400.0,0.008485243882877525,1.4230757944775374,-3.499904634750875,60.08231163299375,46.759109422916225,-0.8186101196822761,-0.9107933667103794,2.618896327530763,0.4428521488654553,12.629514685282578,0.660003662109375,-0.9831730277009285,0.9075000762939425,-0.2537491963055345,2.0687493488934265,0.326875439994204,1.488124712593681,-2.5983519165039084,90.9089070054417,38.49896259808742,0.5806246362997409,5,-1.3149986267089844,0.8299980163574219,3.6949996948242188,1.5049991607666016,8.889999389648438,4,0.09551257750498343,-1.608710795614748,63.63999938964844,-1.0312447845886534,63.56000137329102,1.645164862886008,63.22000122070313,0.09551257750498343
8481,2014-05-27,65.23999786376953,65.23999786376953,64.11000061035156,64.38999938964844,1184300.0,0.016516010494756372,1.6588218398542334,3.0357220708446095,68.51384845848253,50.33977334725912,-1.9031673103036795,-1.9286983676508953,1.5381697136307508,-0.6109564353057806,11.977670183784825,1.1299972534179688,-0.6976688134811013,1.87799777984619,0.42091269979337653,3.3350828598990105,1.1494552398197868,2.6065403198726003,-3.4952481953124988,100.0,40.30057216325271,0.72854254002641,5,-1.904998779296875,-0.22999954223632812,2.0700016021728516,0.44500160217285156,8.0,1,0.06437775467753593,1.4230757944775374,64.18000030517578,-1.608710795614748,63.63999938964844,-1.0312447845886534,63.56000137329102,0.06437775467753593
8482,2014-05-28,65.41999816894531,65.51999664306639,64.80000305175781,65.41999816894531,1062000.0,0.002759048299658895,6.200045777066571,0.0,66.75530430847935,54.348655074105714,-1.9215374442873454,-2.127188031992837,1.3100904060253242,-0.7664137524278374,12.074959764725286,0.7199935913085795,-0.4418139798548921,2.00049800872803,0.31905228924189544,3.681943728214165,1.1597751489849628,2.8412208684710976,-3.3956286448632795,95.65223160234247,32.140139496433605,0.8407228597430663,5,-1.9449996948242259,-0.4099998474121094,1.7975006103515625,0.470001220703125,9.200004577636719,2,0.06695207895758815,1.6588218398542334,65.23999786376953,1.4230757944775374,64.18000030517578,-1.608710795614748,63.63999938964844,0.06695207895758815
8483,2014-05-29,65.65000152587889,65.70999908447266,65.04000091552734,65.48000335693361,1172100.0,0.003515795832638169,3.6207840042094186,100.0,70.56452915398299,56.99846459064896,-1.9383809596136103,-2.346772110014726,1.0088660839053318,-0.9717245435669355,12.222549445101274,0.6699981689453125,-0.2839327579945632,2.147501373291,0.20401736140225069,4.090985385179756,1.175759367346629,3.119243379235378,-3.276069289898423,97.34523879853764,28.882199369722812,0.9717420059443772,5,-1.735002517700181,-0.6400032043456889,1.567497253417983,0.7649993896484517,8.379997253417983,3,0.06565114178854636,6.200045777066571,65.41999816894531,1.6588218398542334,65.23999786376953,1.4230757944775374,64.18000030517578,0.06565114178854636
8484,2014-05-30,65.51999664306639,65.87999725341797,65.15000152587889,65.75,767300.0,-0.0019802723502032604,1.9795873880888084,-1.3529754959162958,67.0921630460425,59.098396354048774,-1.4707971070166508,-2.120725298232891,1.0630591629349766,-0.7998088383790076,11.884076662830394,0.7299957275390767,0.021809239124827684,1.8874965667724481,-0.23180579714444605,4.006798930689342,0.8278453848139975,2.9471477487308917,-2.7457363852668593,83.71037287386574,13.78266863683325,1.0596511819584469,5,-1.0899982452392436,-0.5099983215331889,1.697502136230483,1.2000026702881001,8.569999694824233,4,0.08318078230874693,3.6207840042094186,65.65000152587889,6.200045777066571,65.41999816894531,1.6588218398542334,65.23999786376953,0.08318078230874693
8485,2014-06-02,65.58000183105469,66.13999938964844,65.25,65.73000335693361,561700.0,0.0009158301444243122,-1.197515282238695,0.6521710286264188,61.967193636340895,60.84474974553005,-1.2849875951474274,-2.101004164130586,0.8831774193559596,-0.8166497948340634,11.590737586056745,0.8899993896484375,0.4305635616819359,1.8285017013549805,-0.44985592944308905,4.106859332153043,0.6893228859559457,2.9676805167540152,-2.3709383938685704,72.41389678137074,4.435963902849295,1.1391788153990317,6,-1.0200023651123047,-1.7950019836425781,1.5299968719482422,1.3249988555908203,9.279998779296875,0,0.10765473256285518,1.9795873880888084,65.51999664306639,3.6207840042094186,65.65000152587889,6.200045777066571,65.41999816894531,0.10765473256285518
8486,2014-06-03,65.84999847412111,66.11000061035156,65.16999816894531,65.16999816894531,1032900.0,0.00411705757133074,-1.7647118221903084,-4.533289252835228,75.70094190963093,64.22400546414532,-1.355809022507401,-2.238465694994119,0.4913911636278243,-1.0409949213752867,11.114178411713297,0.94000244140625,0.6562084182613148,1.9414983749389805,-0.46388287995399935,4.34687962983196,0.738807747492487,3.144189002385467,-2.171985284541023,78.35808148671222,7.3122286510678975,1.202690627446489,6,-1.1699981689453267,-2.0649986267089986,0.5750007629394389,1.2450008392333842,8.870002746582017,1,0.10964314940023212,-1.197515282238695,65.58000183105469,1.9795873880888084,65.51999664306639,3.6207840042094186,65.65000152587889,0.10964314940023212
8487,2014-06-04,66.25,66.36000061035156,65.66999816894531,65.69999694824219,1088000.0,0.006074434854179911,-1.2623008229732096,0.8088276542988084,78.9006779200172,66.95729265673384,-1.4313245289535104,-2.4531440896979007,-0.014078442184541018,-1.3955892753970147,10.469522527969408,0.69000244140625,0.842300578596749,2.1439998626708956,-0.3522310486422384,4.640230773984037,0.8958844070143215,3.3921153183274626,-2.1780690184089764,91.66661850128601,16.08295857541755,1.2481154556565703,6,-1.3449993133544922,-2.354999542236328,-0.03500175476074219,0.7999992370605469,8.360000610351562,2,0.10550940171727596,-1.7647118221903084,65.84999847412111,-1.197515282238695,65.58000183105469,1.9795873880888084,65.51999664306639,0.10550940171727596
8488,2014-06-05,66.44999694824219,66.69999694824219,65.79000091552734,66.20999908447266,969700.0,0.0030188218602593686,1.4594558370191664,0.4363573311138854,88.910097861946,70.94300754754624,-1.3167328604539108,-2.501817327749059,-0.3268085958014808,-1.5665979309090403,9.815489515876784,0.9099960327148438,1.0322436830658503,2.166497039794919,-0.46960121914115405,4.802595298730992,0.8484479103268825,3.4845461692629556,-1.966213433474266,83.87092010769798,2.5937733146951416,1.3180491294680383,6,-1.2649993896484375,-2.384998321533203,-0.2349987030029297,0.6000022888183594,8.450004577636719,3,0.12294967906023313,-1.2623008229732096,66.25,-1.7647118221903084,65.84999847412111,-1.197515282238695,65.58000183105469,0.12294967906023313
8489,2014-06-06,66.97000122070311,67.0,66.58999633789061,66.93000030517578,666100.0,0.0078254973113987,7.2001983672849414,0.16667196490441355,88.3533847372381,74.08423789246227,-1.469203822047362,-2.8215189554100277,-0.9293928075800864,-2.0333788904461585,9.891441660805791,0.5500030517578125,1.3018261659527184,2.4675012588500778,-0.300661500890115,5.235664018590263,1.0834198789799814,3.851582638720174,-2.0429750192403304,98.36072408301362,13.428222961149999,1.3840813798700942,6,-1.4150009155273295,-2.75500106811522,-0.755002975463853,0.07999801635743609,7.260002136230483,4,0.10542029908775397,1.4594558370191664,66.44999694824219,-1.2623008229732096,66.25,-1.7647118221903084,65.84999847412111,0.10542029908775397
8490,2014-06-09,68.01999664306639,68.06999969482422,66.98000335693361,67.0,1287700.0,0.01567859344817646,-1.0566164033541148,25.49933244326638,89.47365506011442,76.41310529264359,-2.142522012490602,-3.6731326726225575,-2.0356732377033637,-3.0482540624807086,9.98703652187429,1.099998474121108,1.5108816825562315,3.271996879577628,0.17271786452948845,6.371275894625768,1.7223573720535512,4.821636387101698,-2.6783756818961706,98.27575774317317,12.02370142296995,1.54963950752407,6,-1.5849952697753764,-3.269996643066392,-1.8049983978271342,-0.9699974060058452,6.100006103515639,0,0.08923845919423434,7.2001983672849414,66.97000122070311,1.4594558370191664,66.44999694824219,-1.2623008229732096,66.25,0.08923845919423434
8491,2014-06-10,68.11000061035156,68.25,67.41999816894531,68.11000061035156,1020700.0,0.0013231986434441012,4.928610354223434,0.0,97.47563783106328,79.82647568404181,-1.9920929114748418,-3.635271683683925,-2.19013631399136,-3.1025772133239684,10.987775754769935,0.8300018310546875,1.7563952241948613,3.1625009536743107,-0.2630665292623462,6.588068436610968,1.4497172122059823,4.875284695142639,-2.2227039024505473,94.57367091901611,6.030788373097238,1.7127837414683302,6,-1.4650001525878906,-3.270000457763672,-1.8950023651123047,-1.0600013732910156,5.900001525878906,1,0.09910438906932151,-1.0566164033541148,68.01999664306639,7.2001983672849414,66.97000122070311,1.4594558370191664,66.44999694824219,0.09910438906932151
8492,2014-06-11,68.12000274658203,68.59999847412111,67.26000213623047,67.26000213623047,887800.0,0.00014685268155689712,-2.116268341583752,100.0,97.30280949430052,82.79739572185487,-1.7643640284738638,-3.425533463629705,-2.278383110271747,-3.063385075403005,11.936699268037179,1.3399963378906392,1.9247203311914376,2.9215028762817354,-0.6659145453787829,6.508920297942254,1.1277941654514763,4.715211587111995,-1.7601653802612134,82.91828666999676,-6.0002149257908,1.7937087108302583,6,-1.2450027465820312,-3.1050033569335938,-1.9050045013427734,-1.0700035095214844,6.379997253417969,2,0.09688781867308793,4.928610354223434,68.11000061035156,-1.0566164033541148,68.01999664306639,7.2001983672849414,66.97000122070311,0.09688781867308793
8493,2014-06-12,67.84999847412111,68.5,67.65000152587889,67.93000030517578,1527400.0,-0.003963656218062495,-2.5416918332960954,-0.09302531892619131,92.0158130454582,85.5666901662344,-1.2845567841420262,-2.922605441812266,-2.1197434885109914,-2.740147677757321,12.534699096151739,0.849998474121108,1.9338086009407647,2.4084987640381,-1.2073269766076038,6.024324504683797,0.6005858937152482,4.216411634360952,-1.042128886240235,62.68660682089974,-26.380627882328056,1.807912870322849,6,-0.9650001525879048,-2.8349990844726705,-1.6899986267089986,-0.8549976348877095,6.770004272460923,3,0.09963157388734212,-2.116268341583752,68.12000274658203,4.928610354223434,68.11000061035156,-1.0566164033541148,68.01999664306639,0.09963157388734212
8494,2014-06-13,68.56999969482422,68.73999786376953,67.97000122070311,68.26000213623047,791700.0,0.01061166156072546,1.3692426874501586,-3.874880793439559,92.2927207886329,88.93619318315572,-1.7057999947760152,-3.325595128401858,-2.9730860605756106,-3.3973983747565626,12.723913130735308,0.8899993896484233,1.985406408058509,2.819000053405759,-0.7528596732182251,6.390859780029743,1.0330701900937669,4.604929916717751,-1.4037043296953016,90.34098298119514,1.4444669081428003,1.7859298633119918,6,-1.6150016784667969,-3.4850006103515625,-3.3675003051757812,-1.635000228881836,5.9499969482421875,4,0.0923144503314397,-2.5416918332960954,67.84999847412111,-2.116268341583752,68.12000274658203,4.928610354223434,68.11000061035156,0.0923144503314397
8495,2014-06-16,68.69999694824219,69.0,67.94999694824219,67.94999694824219,574100.0,0.0018958327839657674,-1.8000081380208333,2.4193738924985233,90.61015206789803,90.59277208962985,-1.5049446807076947,-3.1816042077292934,-3.2483018687163963,-3.4827320620060505,13.735886628852509,1.0500030517578125,2.002976307884637,2.6714975357055692,-0.9118744580256504,6.254869529436789,0.8798115388399594,4.463183532571179,-1.2189610833851532,82.75842413347073,-4.538036760624408,1.791685996865608,6,-1.3649978637695312,-3.484996795654297,-3.5149974822998047,-1.7649974822998047,4.560005187988281,0,0.08049500224661799,1.3692426874501586,68.56999969482422,-2.5416918332960954,67.84999847412111,-2.116268341583752,68.12000274658203,0.08049500224661799
8496,2014-06-17,69.13999938964844,69.29000091552734,68.40000152587889,68.45999908447266,697900.0,0.0064046937547572735,-1.225011205737294,0.9066670735677084,91.15027816787322,91.95383878383608,-1.597138331950248,-3.363230808255423,-3.7727310834874146,-3.872983164778418,15.098612734826405,0.8899993896484517,2.0969086778164012,2.8379999160766545,-0.8216087440410718,6.497608576194388,1.0081955860177914,4.667804246135518,-1.3551706977628157,92.61075782859032,6.108056144026335,1.8298043300588667,6,-1.5999984741210938,-3.779998779296875,-3.9549999237060547,-2.2049999237060547,3.8799972534179688,1,0.07202781893109478,-1.8000081380208333,68.69999694824219,1.3692426874501586,68.56999969482422,-2.5416918332960954,67.84999847412111,0.07202781893109478
8497,2014-06-18,69.04000091552734,69.30000305175781,68.19000244140625,69.23000335693361,708000.0,-0.0014463187012417889,5.727239099274056,-0.27941522961103415,88.61034257431278,91.92053264076571,-1.1843004644004225,-2.95643438859193,-3.7410415695672867,-3.6999977303397316,16.421855767611827,1.1100006103515625,2.263457016205308,2.4470014572143555,-1.1047160719409561,5.99871898636966,0.6711426926367068,4.222860221792004,-1.0900039672851562,84.242309346231,-0.8521654197142823,1.775858764577653,6,-1.095001220703125,-3.674999237060547,-3.937501907348633,-2.105001449584961,2.55999755859375,2,0.07198727049242204,-1.225011205737294,69.13999938964844,-1.8000081380208333,68.69999694824219,1.3692426874501586,68.56999969482422,0.07198727049242204
8498,2014-06-19,68.91999816894531,69.27999877929689,68.22000122070311,69.08000183105469,1010100.0,-0.0017381625867713968,2.785722070844596,0.8421137166719576,88.81269193185153,91.97156677350054,-0.7566520509415682,-2.5447559816782643,-3.6670050692654,-3.5010570275481996,17.866835291103285,1.0599975585937784,2.3476517917796826,2.0589988708496065,-1.3344679177677818,5.452465659466995,0.36226547654091235,3.7557322651583007,-0.7299957275390625,71.85161742432805,-12.863655788954418,1.6967333943086933,6,-0.7799949645996094,-3.5549964904785156,-4.489999771118164,-1.9849987030029297,2.910003662109375,3,0.08096346458652381,5.727239099274056,69.04000091552734,-1.225011205737294,69.13999938964844,-1.8000081380208333,68.69999694824219,0.08096346458652381
8499,2014-06-20,70.0,70.01999664306639,69.06999969482422,69.19999694824219,1963800.0,0.015670369410156537,1.2619073569482715,-4.999904634751097,90.92583958518792,92.1329206096198,-1.5216684958433007,-3.2926689957367614,-4.808451137007779,-4.493602304889137,19.6903823474798,1.0999984741210795,2.4151392634918665,2.821000671386713,-0.4926134987028661,6.134614841476292,1.1641935863419235,4.477807756431503,-1.80999755859375,99.03397845340793,12.235451374352905,1.656807085044789,6,-1.3600006103515625,-4.275001525878906,-5.662502288818359,-3.065000534057617,1.4000015258789062,4,0.06600003923688624,2.785722070844596,68.91999816894531,5.727239099274056,69.04000091552734,-1.225011205737294,69.13999938964844,0.06600003923688624
8500,2014-06-23,70.30999755859375,70.34999847412111,69.73000335693361,70.0,956300.0,0.004428536551339235,2.1794671153016187,0.3874954700642774,90.99256275656265,91.4125789346753,-1.645735157513002,-3.288477619094408,-5.106956454717036,-4.712015767060933,21.868650576073023,0.6199951171875,2.4437056651679825,2.824498367309573,-0.45495910005659823,6.1039558346757445,1.1847696336264875,4.464227100992659,-2.089996337890639,98.14810236123066,9.857180349387932,1.6397287336830857,6,-1.5049972534179688,-4.074998855590806,-6.227499008178711,-3.6299972534179688,1.5800018310546875,0,0.059877673597758196,1.2619073569482715,70.0,2.785722070844596,68.91999816894531,5.727239099274056,69.04000091552734,0.059877673597758196
8501,2014-06-24,69.44000244140625,70.30999755859375,69.27999877929689,70.0,1406400.0,-0.012373704272461095,-1.3408933277847568,-1.8064579641661744,76.98815960012199,89.1553956130999,-0.6339004968373558,-2.2005170650354557,-4.197300814070644,-3.757120494139812,23.559524037673878,1.0299987792968608,2.443450220509021,1.7445030212402344,-1.4667043562691617,4.9557103987496305,0.13889933248553632,3.3501067099949324,-0.7940017700195341,57.87047666142695,-28.754444278786295,1.6056036887547007,6,-0.44000244140625,-2.775003433227539,-5.357503890991211,-2.7600021362304688,2.0499954223632812,1,0.05501151440839225,2.1794671153016187,70.30999755859375,1.2619073569482715,70.0,2.785722070844596,68.91999816894531,0.05501151440839225
8502,2014-06-25,69.80000305175781,69.91999816894531,68.97000122070311,69.66999816894531,1483600.0,0.005184340404586374,4.1351864071264375,-0.2321525885558583,77.59474515087845,87.55305473592438,-0.8163832138472173,-2.335285276600189,-4.525857614049187,-4.025912553008197,25.00375568942156,0.9499969482422017,2.348656438410856,1.8855033874511662,-1.2692126596228093,5.040219434525142,0.30814536391417846,3.462861410988154,0.5499954223632955,74.1785853723182,-12.266162368819721,1.5773580235369844,6,-0.6500053405761719,-3.1350040435791016,-5.825004577636719,-3.1200027465820312,1.8299942016601562,2,0.04613171132558436,-1.3408933277847568,69.44000244140625,2.1794671153016187,70.30999755859375,1.2619073569482715,70.0,0.04613171132558436
8503,2014-06-26,69.95999908447266,69.95999908447266,69.13999938964844,69.80000305175781,1150300.0,0.0022922066722004253,9.250250345715513,1.2306924882629109,76.1821220943829,85.76298821434105,-0.7214701981207128,-2.2723351118707455,-4.659639397454157,-4.065060832308646,26.407348000751618,0.8199996948242188,2.2207259631237974,1.8299995422363224,-1.2615992764679618,4.921598360940607,0.28420013288418033,3.3757989515884645,0.36239944458009177,71.73911841617833,-12.653128710112767,1.5457994093521452,6,-0.8100013732910156,-3.1749992370605327,-5.9850006103515625,-3.279998779296875,2.2099990844726562,3,0.02344195842067176,4.1351864071264375,69.80000305175781,-1.3408933277847568,69.44000244140625,2.1794671153016187,70.30999755859375,0.02344195842067176
8504,2014-06-27,70.97000122070312,71.16999816894531,69.73000335693361,70.0,4251300.0,0.014436851764548342,1.1021896997237608,6.062657956225263,76.0141231116597,84.14120721920347,-1.5144956941509236,-3.007286887856509,-5.619222370924376,-4.956056856925841,28.05137274398003,1.4399948120117045,2.1420608168535296,2.5675014495849666,-0.5162006102372203,5.6512035094071535,1.025650419673866,4.109352479496067,-2.000000000000014,90.90921701496063,7.931385704883937,1.5418510299110944,6,-1.2900009155273438,-3.660001754760742,-6.995002746582031,-4.290000915527344,0.6299972534179688,4,0.01211780464364276,9.250250345715513,69.95999908447266,4.1351864071264375,69.80000305175781,-1.3408933277847568,69.44000244140625,0.01211780464364276
8505,2014-06-30,72.63999938964844,72.77999877929688,71.48999786376953,71.95999908447266,1971900.0,0.02353104326082711,1.6875044703526214,0.7010303602328142,81.2413708917027,83.04021752185118,-2.868481308042732,-4.343965897203617,-7.228994891557505,-6.506348748262042,29.886161265307752,1.80999755859375,2.1587954477311087,3.884499740600589,0.5546817436987794,7.214317737502398,2.219590742149691,5.549408739051486,-3.625998229980482,96.32547298271473,14.202468269068532,1.6649089984509033,6,-2.154998779296875,-4.415000915527344,-8.665000915527344,-5.959999084472656,-0.7600021362304688,0,-0.017070455316471778,1.1021896997237608,70.97000122070312,9.250250345715513,69.95999908447266,4.1351864071264375,69.80000305175781,-0.017070455316471778
8506,2014-07-01,73.06999969482422,73.58999633789062,72.51000213623047,72.7300033569336,1810400.0,0.0059196077751766385,-1.7692202355334716,0.4999943901535976,82.26856668808612,82.33557575671487,-2.9976170724430204,-4.432589113482152,-7.601880211536411,-6.827297521472346,32.010586043774104,1.0799942016601562,2.1375461758535863,3.953499984741214,0.39251046597901507,7.5144895035034125,2.1730052253601144,5.733994744122313,-3.9053586303711114,88.74464950986871,6.444553706818553,1.780494759381097,7,-2.1650009155273438,-4.220001220703125,-9.132499694824219,-6.3899993896484375,-1.44000244140625,1,-0.01614890256061363,1.6875044703526214,72.63999938964844,1.1021896997237608,70.97000122070312,9.250250345715513,69.95999908447266,-0.01614890256061363
8507,2014-07-02,73.23999786376953,73.44999694824219,72.73999786376953,72.77999877929688,1756000.0,0.0023265111489709778,-1.6296217804716089,1.3529530562786105,85.60109008742063,81.97873110733366,-2.8040705382877036,-4.271042384556537,-7.723216085712977,-6.892695043241858,34.065360340089704,0.7099990844726562,2.1847781097381613,3.773998260498047,0.030189811049780246,7.5178067099463135,1.9020940357739136,5.64590248522218,-3.8098354829101737,92.13486035626725,7.0500126218668555,1.8719042247241353,7,-1.9599990844726562,-4.0449981689453125,-9.067499160766602,-6.55999755859375,-0.9000015258789062,2,-0.023894047665800056,-1.7692202355334716,73.06999969482422,1.6875044703526214,72.63999938964844,1.1021896997237608,70.97000122070312,-0.023894047665800056
8508,2014-07-03,74.62000274658203,74.69999694824219,73.45999908447266,73.62999725341797,1509600.0,0.018842229970833513,1.1565294695220656,2.1521901381586583,86.75580918902182,81.51539439664853,-3.6771969669057682,-5.278204131535148,-9.036230038987483,-8.160449737199329,36.14251141012823,1.4599990844726562,2.235585057144988,4.74550285339356,0.6235076861774758,8.867498020609645,2.684505269785518,6.806500437001603,-4.940250328300792,98.39045664364541,13.393368770646632,2.060997583608041,7,-2.785003662109375,-4.750003814697266,-10.377504348754883,-7.94000244140625,-2.0200042724609375,3,-0.040069758551449786,-1.6296217804716089,73.23999786376953,-1.7692202355334716,73.06999969482422,1.6875044703526214,72.63999938964844,-0.040069758551449786
8509,2014-07-07,74.02999877929688,75.06999969482422,73.83000183105469,74.7300033569336,2510700.0,-0.007906780294405502,-1.2545446979102366,-0.7070714076540128,80.667435751561,80.36815806275946,-2.7439792271770074,-4.3554708706213034,-8.41759240326617,-7.480924770132191,38.15862627356482,1.2399978637695312,2.32164163181659,3.802499008178714,-0.47833686520999663,8.083334881567424,1.6620810714843515,5.942916944873076,-3.9486267986187613,70.94970995528921,-13.738573428619318,2.140417936694358,7,-2.009998321533203,-3.9199981689453125,-9.567500114440918,-7.349998474121094,-1.2099990844726562,0,-0.025124958003804876,1.1565294695220656,74.62000274658203,-1.6296217804716089,73.23999786376953,-1.7692202355334716,73.06999969482422,-0.025124958003804876
8510,2014-07-08,74.08999633789062,74.94999694824219,72.91000366210938,74.30999755859375,4082500.0,0.0008104492716880518,1.7199910481770833,0.3142854028838923,79.78338388994572,80.67873853940657,-2.471277352327718,-4.150185012554687,-8.291959657376182,-7.453017702839702,39.17895212181469,2.0399932861328125,2.442414628163206,3.5589965820312557,-0.9190188332814557,8.037011997343967,1.3199888743749,5.798004289687611,-3.5097615857979036,61.7185823617767,-21.06010398994634,2.239007707656359,7,-2.069995880126953,-3.9699974060058594,-9.36999797821045,-7.409996032714844,-1.1599960327148438,1,-0.03360774715676573,-1.2545446979102366,74.02999877929688,1.1565294695220656,74.62000274658203,-1.6296217804716089,73.23999786376953,-0.03360774715676573
8511,2014-07-09,74.86000061035156,75.01000213623047,73.68000030517578,74.05000305175781,2931400.0,0.010392823734925116,1.396398377895388,-3.681786655569427,82.40533139851507,81.2132481224773,-2.6726614064478014,-4.625731408472177,-8.8809673205879,-8.140126058043819,40.15469965698193,1.3300018310546875,2.460740588579185,3.9915008544921875,-0.7291333874534445,8.71213509643782,1.6311837335193786,6.351817975464996,-3.830789363985687,90.98717083936371,8.046891047009396,2.360317120972813,7,-2.7550010681152344,-4.740001678466797,-10.687500953674316,-8.180000305175781,-1.8199996948242188,2,-0.03980768544799507,1.7199910481770833,74.08999633789062,-1.2545446979102366,74.02999877929688,1.1565294695220656,74.62000274658203,-0.03980768544799507
8512,2014-07-10,74.72000122070312,75.4000015258789,73.70999908447266,73.7699966430664,2034000.0,-0.001870149459083481,-2.1588839689975545,1.172848692638083,82.2222391764323,81.884372242705,-1.968360771444921,-4.18024790330621,-8.584301331319466,-7.930615611488491,41.03164356736612,1.69000244140625,2.468396866947586,3.5215015411376953,-1.3115572059402325,8.354560288215623,1.1049721675987314,5.938030914676659,-3.286711129491408,72.69072736687615,-11.170853539589316,2.416529373538967,7,-2.154998779296875,-4.185001373291016,-10.48750114440918,-8.040000915527344,-0.6500015258789062,3,-0.041354442141376624,1.396398377895388,74.86000061035156,1.7199910481770833,74.08999633789062,-1.2545446979102366,74.02999877929688,-0.041354442141376624
8513,2014-07-11,74.61000061035156,74.86000061035156,74.22000122070312,74.86000061035156,909500.0,-0.0014721708853651094,4.1199951171875,-0.2631566266995398,78.70486495114527,82.18334355820339,-1.2621164577834634,-3.729027168031976,-8.306655756571985,-7.7384238403252965,41.955978616350784,0.6399993896484375,2.642113889028252,3.073500823974612,-1.7188981332372464,7.865899781186471,0.67730134536869,5.469700302580534,-2.700705146979786,68.27302838198482,-13.104679680828852,2.396199478605928,7,-1.1650009155273438,-4.0149993896484375,-10.210000038146973,-7.930000305175781,-0.23999786376953125,4,-0.03042493303700622,-2.1588839689975545,74.72000122070312,1.396398377895388,74.86000061035156,1.7199910481770833,74.08999633789062,-0.03042493303700622
8514,2014-07-14,74.9000015258789,75.2699966430664,74.61000061035156,75.22000122070312,1037200.0,0.0038868906735689546,2.1429090446692944,1.279998779296875,78.65170251655654,81.8956026276316,-1.0460217333772448,-3.710736469553595,-8.387690707010606,-7.942275848055232,42.84346007351645,0.6599960327148438,2.818372625451218,3.047001647949216,-1.7565768839710785,7.85058017986951,0.6452123819890687,5.448790913909363,-2.571821335006277,79.91966148745745,0.6358954622297261,2.401789265960149,7,-0.9449996948242188,-3.9050025939941406,-10.275003433227539,-8.220001220703125,0.05999755859375,0,-0.03070765026570965,4.1199951171875,74.61000061035156,-2.1588839689975545,74.72000122070312,1.396398377895388,74.86000061035156,-0.03070765026570965
8515,2014-07-15,74.2300033569336,75.13999938964844,73.86000061035156,74.77999877929688,1773500.0,-0.008945235718237243,1.0157514372735956,1.718737334000906,80.66579855090444,81.71751727905587,-0.14165978819559655,-2.745990283761543,-7.521230286246194,-7.193141964433323,43.278744406338916,1.279998779296875,3.0218604970996807,2.100503158569339,-2.573791866331618,6.7747981834702955,-0.23664435388113247,4.43765067101981,-1.533204605860206,31.97689891946559,-47.94941531101754,2.337147512450477,7,-0.160003662109375,-3.0400009155273438,-9.345003128051758,-7.5500030517578125,0.46999359130859375,1,-0.018995063967994108,2.1429090446692944,74.9000015258789,4.1199951171875,74.61000061035156,-2.1588839689975545,74.72000122070312,-0.018995063967994108
8516,2014-07-16,74.12000274658203,75.37999725341797,73.8499984741211,74.36000061035156,2968000.0,-0.001481888796671993,-2.923041560296175,0.43636338415014775,78.57140694617547,80.93644137447306,0.14857090745792334,-2.3650270223553207,-7.196198379287438,-7.008951368901208,43.603680519490204,1.529998779296875,3.179405801748345,1.741502380371088,-2.7906720725705583,6.273676833312734,-0.524584846099728,4.007589606841904,-1.0988196625319802,24.260536675213984,-54.06329710361163,2.266087226470821,7,0.034999847412109375,-2.7900009155273438,-8.527502059936523,-7.44000244140625,1.0199966430664062,2,-0.016055078215187035,1.0157514372735956,74.2300033569336,2.1429090446692944,74.9000015258789,4.1199951171875,74.61000061035156,-0.016055078215187035
8517,2014-07-17,74.01000213623047,74.54000091552734,73.54000091552734,73.7699966430664,2266100.0,-0.001484088050126675,-1.8571553133514986,-1.0000317894268367,76.96403319137869,79.84846626362383,0.42385609597124585,-1.9643063599181971,-6.854793666779983,-6.8307147028288995,44.099180586096,1.0,3.1283741559122973,1.3830017089843807,-2.9175257709804896,5.683529188949251,-0.7672620309980545,3.533265448966816,-0.7033608391609505,25.54359544225698,-51.39845618610409,2.150263739982437,7,0.14500045776367188,-2.6800003051757812,-8.267501831054688,-7.3300018310546875,0.970001220703125,3,-0.013106353096945522,-2.923041560296175,74.12000274658203,1.0157514372735956,74.2300033569336,2.1429090446692944,74.9000015258789,-0.013106353096945522
8518,2014-07-18,74.5,74.79000091552734,73.97000122070312,74.25,969100.0,0.006620697873614301,-1.0246967071057191,1.0416428253544407,75.25032907877589,79.24656552220327,-0.0949380373884594,-2.1237142123473234,-7.122265385549426,-7.247657050154714,44.67154980583945,0.8199996948242188,3.037149269759155,1.5939994812011662,-2.407539420480518,5.59553838288285,-0.4067699696396829,3.5947689320420153,-0.9599990844726562,52.17396712719553,-22.05117071538144,2.0007694508408433,7,-0.3449974060058594,-2.9749984741210938,-8.555000305175781,-7.819999694824219,1.0100021362304688,4,-0.0057718161768560705,-1.8571553133514986,74.01000213623047,-2.923041560296175,74.12000274658203,1.0157514372735956,74.2300033569336,-0.0057718161768560705
8519,2014-07-21,74.62000274658203,74.9000015258789,73.95999908447266,73.9800033569336,770100.0,0.0016107751219065491,-1.7646808033209918,2.55999755859375,68.19852657590883,77.95935915397695,-0.1368372882030826,-1.9814408413132298,-7.003765737860618,-7.292685801173491,44.81764286721906,0.94000244140625,2.9130261453260147,1.4830020904541072,-2.341688687981957,5.307692868890172,-0.42934329876392496,3.3953474796721395,-1.0800018310546875,58.69586850878211,-12.207708503886721,1.9123453892180347,7,-0.15000152587890625,-2.9450035095214844,-8.670003890991211,-7.94000244140625,1.3499984741210938,0,-0.003350308105040223,-1.0246967071057191,74.5,-1.8571553133514986,74.01000213623047,-2.923041560296175,74.12000274658203,-0.003350308105040223
8520,2014-07-22,74.5199966430664,75.0,74.41000366210938,74.80999755859375,1349500.0,-0.001340205036647557,-1.3137706634752038,-0.4531268626469256,64.18779300665891,75.93518822154849,0.03417245114356149,-1.6336168787791223,-6.6782656507540565,-7.113215005342653,44.795699889018444,0.589996337890625,2.637924856353848,1.1724960327148466,-2.4554295638489236,4.800421629278617,-0.6414667655670456,2.986458830996739,-0.7567956542968801,53.2607433698771,-14.750475776956115,1.8139627982818856,7,-0.04999542236328125,-2.8449974060058594,-8.499998092651367,-7.839996337890625,1.910003662109375,1,0.005904488207558067,-1.7646808033209918,74.62000274658203,-1.0246967071057191,74.5,-1.8571553133514986,74.01000213623047,0.005904488207558067
8521,2014-07-23,73.26000213623047,74.62999725341797,73.08000183105469,74.62999725341797,2646000.0,-0.016908139608097672,1.262775104695714,4.724106179790061,50.161324460282934,72.37286436419855,1.1659515948867352,-0.07669624508056927,-5.235329578298149,-5.783149963172605,44.844337257356884,1.5499954223632812,2.4106435518413747,-0.27849845886230185,-3.4082623240663708,2.851265406341767,-1.8433803914643363,1.2863834737397326,2.1399993896484375,9.37502483529234,-53.28856866104154,1.5648819326020351,7,0.9699974060058594,-1.4650001525878906,-6.985002517700195,-6.5800018310546875,3.0699996948242188,2,0.019655948266749768,-1.3137706634752038,74.5199966430664,-1.7646808033209918,74.62000274658203,-1.0246967071057191,74.5,0.019655948266749768
8522,2014-07-24,73.0199966430664,73.88999938964844,72.80999755859375,73.45999908447266,2281900.0,-0.003276078162238627,-1.5116303827114494,0.32117080994386527,34.18970305747965,67.42673526490238,1.273359069778195,0.43944234070336563,-4.778516728275235,-5.460505422318349,45.22151934624336,1.0800018310546875,2.187083676150621,-0.6795036315917997,-3.2872781749239266,1.9282709117403272,-1.9833909032578703,0.6243836400742708,2.333604888916014,9.588988601209554,-46.54962362094092,1.3038872716660657,7,1.0750007629394531,-1.2249946594238281,-6.569995880126953,-6.339996337890625,3.4000015258789062,3,0.029033180553882376,1.262775104695714,73.26000213623047,-1.3137706634752038,74.5199966430664,-1.7646808033209918,74.62000274658203,0.029033180553882376
8523,2014-07-25,71.5999984741211,72.33999633789062,70.09999847412111,70.37999725341797,4968300.0,-0.019446702742078936,-1.5168532583537884,-2.772714662227771,29.371838630078443,61.95119483307147,2.4825540567144344,2.096071478593956,-3.1501955392036507,-3.979656916042046,45.427307350543124,2.9199981689452983,1.7999910489519237,-2.181501770019537,-4.362369636197172,-0.0006339038419014287,-3.2719357031083547,-1.0910678369307192,3.6518588989257807,30.612235365190777,-22.675796835436948,1.0904339330888198,7,1.1399993896484375,0.21000289916992188,-4.944997787475586,-5.05999755859375,5.5500030517578125,4,0.047206773112350886,-1.5116303827114494,73.0199966430664,1.262775104695714,73.26000213623047,-1.3137706634752038,74.5199966430664,0.047206773112350886
8524,2014-07-28,71.83000183105469,72.05999755859375,70.7300033569336,71.5199966430664,1611900.0,0.0032123374557992967,2.4545454545454546,0.2541023588563424,31.353220076092356,56.47201944698124,1.9794333368021029,2.0383056829902984,-3.1452428959702274,-4.150686794285548,44.83573327495447,1.3299942016601562,1.404640575005061,-1.9944984436035185,-3.965803986488666,-0.02319290071837088,-2.9801512150460923,-1.0088456721609447,3.1127440080566373,35.30617996334759,-16.216684783645256,0.9856527714425706,7,0.9099960327148438,0.3549995422363281,-5.0774993896484375,-6.420001983642578,5.8899993896484375,0,0.05123207867697399,-1.5168532583537884,71.5999984741211,-1.5116303827114494,73.0199966430664,1.262775104695714,73.26000213623047,0.05123207867697399
8525,2014-07-29,71.4000015258789,72.52999877929688,71.30999755859375,72.06999969482422,1329800.0,-0.005986360771466304,-1.8705704950992712,-2.161248246499151,19.75529955330765,49.93689640332926,2.1967983809367695,2.4987579305842758,-2.5052621620006903,-3.6743126912210613,43.258837571558125,1.220001220703125,1.0557513782583783,-2.3624988555908146,-4.556125433817272,-0.16887227736435761,-3.459312144704043,-1.2656855664775861,3.252179471333008,28.69764684483166,-17.096575490651645,1.096813289113225,7,1.1499977111816406,0.7849998474121094,-4.217502593994141,-5.6750030517578125,6.1999969482421875,1,0.0640055965988715,2.4545454545454546,71.83000183105469,-1.5168532583537884,71.5999984741211,-1.5116303827114494,73.0199966430664,0.0640055965988715
8526,2014-07-30,71.88999938964844,72.38999938964844,71.37999725341797,72.08999633789062,1220200.0,0.006862715032182942,1.524995708481947,0.2985037236101938,26.688645664699195,44.350742233698206,1.5167065456030855,2.0193582718911216,-2.792020048172276,-4.126113014044151,41.26606989920359,1.0100021362304688,0.6718122097156396,-1.8135009765624943,-4.144711240948055,0.5177092878230667,-2.979106108755275,-0.6478958443697138,2.489050656178023,47.22956419862168,4.637733880309135,1.1656051321927792,7,0.6599998474121094,0.2950019836425781,-4.369999885559082,-6.0,6.4199981689453125,2,0.06315205110686173,-1.8705704950992712,71.4000015258789,2.4545454545454546,71.83000183105469,-1.5168532583537884,71.5999984741211,0.06315205110686173
8527,2014-07-31,71.48999786376953,71.91000366210938,71.06999969482422,71.55000305175781,1583800.0,-0.005564077469397022,1.1538386298502499,0.3000305180437934,25.471708298395313,38.819784369211476,1.7004768119734592,2.4048288173312216,-2.174729263196326,-3.6785154866235814,39.24971312700328,0.8400039672851562,0.2894296089744728,-2.126002502441409,-4.653564461418938,0.4015594565361198,-3.3897834819301806,-0.8622215229526375,2.6323090877546065,57.20161378942221,17.120575088815443,1.2637809794887658,7,1.0600013732910156,0.6950035095214844,-3.657498359680176,-5.599998474121094,7.160003662109375,3,0.06770183398953522,1.524995708481947,71.88999938964844,-1.8705704950992712,71.4000015258789,2.4545454545454546,71.83000183105469,0.06770183398953522
8528,2014-08-01,71.62999725341797,72.12000274658203,71.20999908447266,71.37000274658203,1381100.0,0.001958307369308132,-2.1379337560179947,-4.332867132867133,23.67149164944628,33.872336044048964,1.2410658334031694,2.1390084203932815,-2.1022934528858173,-3.7732940789079237,36.598811158055796,0.910003662109375,-0.07711534360288397,-1.8365028381347628,-4.4656866562569775,0.7926809799874519,-3.15109474719587,-0.5219109290736554,2.2509711894619926,49.99978807183517,14.34016489567098,1.314591909061109,8,0.9200019836425781,0.6400032043457031,-3.722498893737793,-5.739997863769531,6.94000244140625,4,0.06687143793376005,1.1538386298502499,71.48999786376953,1.524995708481947,71.88999938964844,-1.8705704950992712,71.4000015258789,0.06687143793376005
8529,2014-08-04,72.16999816894531,72.4000015258789,71.36000061035156,71.41000366210938,1265300.0,0.007538753821487498,-1.4186050637852416,2.9231175538470566,33.05919422174651,30.413602845725364,0.3542356940864977,1.531011970246908,-2.4217833267446167,-4.284593547304667,33.5928905403987,1.0400009155273438,-0.4292608028319904,-1.2035018920898466,-3.8799210320571262,1.472917247877433,-2.5417114620734793,0.13470767789378613,1.4841120758091222,75.34240848640033,37.59693389574255,1.3382095699836363,8,0.19499969482421875,0.3950042724609375,-4.2024993896484375,-6.279998779296875,6.5,0,0.06900378943166552,-2.1379337560179947,71.62999725341797,1.1538386298502499,71.48999786376953,1.524995708481947,71.88999938964844,0.06900378943166552
8530,2014-08-05,71.5999984741211,72.27999877929688,71.30000305175781,71.54000091552734,1765600.0,-0.007898014539087117,-2.6296589335669274,0.07894472664484911,30.733937462378037,28.255004290402606,0.5212945017454444,2.0078458585959567,-1.6507580834215787,-3.6748644959876913,31.6026143178741,0.9799957275390625,-0.8261445451526725,-1.6490016937255803,-4.415235261010679,1.1172318735595184,-3.0321184773681296,-0.26588491008303095,1.840865064395345,39.849477415876,0.38179762047765564,1.3831167836425513,8,0.3950004577636719,1.1500015258789062,-3.1049985885620117,-5.299999237060547,7.040000915527344,1,0.08547490051684892,-1.4186050637852416,72.16999816894531,-2.1379337560179947,71.62999725341797,1.1538386298502499,71.48999786376953,0.08547490051684892
8531,2014-08-06,71.87999725341797,72.37000274658203,70.91000366210938,70.91000366210938,1307000.0,0.003910597559552809,-2.0103272795916283,16.167217700915565,34.12814641145931,28.248164663067016,0.027888716848963213,1.5738372056503636,-1.756505110265664,-3.915178084754615,29.598644625084745,1.4599990844726562,-1.1591372044152308,-1.2200027465820256,-3.9415369215138156,1.5015314283497645,-2.5807698340479135,0.14076434088386236,1.3604143812347473,65.10033436253501,22.885250633132635,1.360767087465895,8,-0.5649986267089844,0.8700027465820312,-2.5249977111816406,-4.774997711181641,6.400001525878906,2,0.07957709292248394,-2.6296589335669274,71.5999984741211,-1.4186050637852416,72.16999816894531,-2.1379337560179947,71.62999725341797,0.07957709292248394
8532,2014-08-07,71.62999725341797,72.30000305175781,71.33000183105469,72.30000305175781,1540700.0,-0.003478019053320347,1.8955009735934136,-0.6907321907518543,27.82072008650566,28.07581815822559,0.06703114243617847,1.6658830607975688,-1.337368521631987,-3.640914198350373,27.317442522319425,0.970001220703125,-1.487725302372155,-1.3155025482177791,-4.000398004548316,1.3693929081127578,-2.6579502763830476,0.02694517994748935,1.421989591602852,48.3217868170018,7.062135034516544,1.3424477281652698,8,3.814697265625e-06,1.1200027465820312,-1.7524986267089844,-4.119998931884766,5.700004577636719,3,0.09325702305338335,-2.0103272795916283,71.87999725341797,-2.6296589335669274,71.5999984741211,-1.4186050637852416,72.16999816894531,0.09325702305338335
8533,2014-08-08,72.33999633789062,72.4000015258789,71.5199966430664,71.72000122070312,989500.0,0.009912035623298454,1.378373920036291,-0.9253578382810098,33.85265769655132,28.353533449387697,-0.5888882817367715,0.8190968070869644,-1.8739083660886422,-4.334569227347487,24.87492154582416,0.8800048828125,-1.638604857748561,-0.49200325012206747,-3.0704392381953056,2.0864327379511707,-1.7812212441586865,0.7972147439145516,0.534871204876211,95.97280040143986,54.56745945767034,1.2892179940366222,8,-0.6199951171875,0.410003662109375,-2.102497100830078,-4.829998016357422,5.94000244140625,4,0.0872270598206153,1.8955009735934136,71.62999725341797,-2.0103272795916283,71.87999725341797,-2.6296589335669274,71.5999984741211,0.0872270598206153
8534,2014-08-11,72.5999984741211,73.43000030517578,72.4000015258789,72.44000244140625,974100.0,0.0035941685014198033,-7.583399561305909,0.2580601496357551,36.70361603651965,30.23667972530014,-0.8137550717630546,0.3983741668658922,-1.9496625738397881,-4.57734776462928,22.069242417813406,1.0900039672851562,-1.6760307754116184,-0.11700096130371662,-2.5052295268764055,2.2712276042689723,-1.311115244090061,1.0771133214826278,-2.499999999999986,67.06337552717068,26.035808202504143,1.1941142827863478,8,-0.4299964904785156,0.15000152587890625,-1.7474994659423828,-4.534999847412109,6.970001220703125,0,0.08223142350107882,1.378373920036291,72.33999633789062,1.8955009735934136,71.62999725341797,-2.0103272795916283,71.87999725341797,0.08223142350107882
8535,2014-08-12,72.81999969482422,72.9800033569336,72.20999908447266,72.31999969482422,1080200.0,0.0030303199080856658,-1.1388971305048108,3.125077487959563,46.440114267937076,32.431287347882126,-0.9064720681232075,0.07096103600051151,-1.9809950820191204,-4.800067275273847,20.015128215809767,0.7700042724609375,-1.5499219648199585,0.1735004425048885,-2.1075100518206398,2.4545109368304168,-0.9670048046578756,1.3140056896676526,-2.653401184082014,75.79359432759816,29.49143878257307,1.1405052471627672,8,-0.6499977111816406,-0.06999969482421875,-1.7549991607666016,-4.569999694824219,8.040000915527344,1,0.08033505216475434,-7.583399561305909,72.5999984741211,1.378373920036291,72.33999633789062,1.8955009735934136,71.62999725341797,0.08033505216475434
8536,2014-08-13,72.93000030517578,73.29000091552734,72.66000366210938,72.8499984741211,1264700.0,0.001510582406104799,-1.7391693757049027,0.160003662109375,49.256228987649216,35.07401186891034,-0.9537292386870178,-0.13993733345964188,-1.9058629534752924,-4.913451403315136,17.82695193412479,0.6299972534179688,-1.4408923093143784,0.34300117492675497,-1.8359723722255126,2.5219747220790225,-0.7464855986493717,1.4324879485028816,-2.6981337585448983,76.19045889024927,24.2015172137597,1.0894867735761318,8,-0.7599983215332031,-0.18000030517578125,-1.8600006103515625,-4.680000305175781,7.839996337890625,2,0.07829424188371248,-1.1388971305048108,72.81999969482422,-7.583399561305909,72.5999984741211,1.378373920036291,72.33999633789062,0.07829424188371248
8537,2014-08-14,73.04000091552734,73.11000061035156,72.2699966430664,72.45999908447266,803500.0,0.0015083039886365501,1.333340397575552,7.249856952126645,65.18988156746856,39.68716630424615,-0.9171924584816509,-0.34396951904869866,-1.8385307898307843,-5.019204770712918,15.76900898982764,0.8400039672851562,-1.2113513032685717,0.5015018463134737,-1.5853429193138453,2.5883466119407927,-0.5419205365001858,1.5449242291271332,-2.744171693725562,79.58122293767076,23.860162849399977,1.0434223828136628,8,-0.8699989318847656,-0.29000091552734375,-1.9275016784667969,-4.790000915527344,7.049995422363281,3,0.07174148135389169,-1.7391693757049027,72.93000030517578,-1.1388971305048108,72.81999969482422,-7.583399561305909,72.5999984741211,0.07174148135389169
8538,2014-08-15,74.06999969482422,74.41000366210938,73.25,73.33000183105469,1563800.0,0.014101845103864363,-1.5777815453736277,1.2758543579490147,70.21658387719155,43.81576515485115,-1.7485578986745196,-1.4839157131071516,-2.68201938751443,-6.042596171539799,13.852922440354764,1.3700027465820312,-1.0179801925448402,1.5530006408691435,-0.45616982748586565,3.5621711092241526,0.548415406691646,2.557585875046641,-3.7114870513549505,84.54530637157156,25.157875374355406,1.004585234177502,8,-1.4099960327148438,-1.3300018310546875,-2.519998550415039,-5.654998779296875,5.930000305175781,4,0.04401244970517082,1.333340397575552,73.04000091552734,-1.7391693757049027,72.93000030517578,-1.1388971305048108,72.81999969482422,0.04401244970517082
8539,2014-08-18,74.37000274658203,74.5199966430664,73.87999725341797,74.44000244140625,989100.0,0.00405026397993602,4.565500082932493,-0.09459445526996793,77.44916090819348,49.00634553771953,-1.9038858502271836,-1.9010776930563793,-2.804944616779892,-6.321087205226249,11.799482258315079,0.6399993896484375,-0.7521353903343595,1.8655036926269588,-0.09099756246072843,3.822004947714646,0.8872530650831152,2.8437543201708024,-3.8494304623671525,93.50675086532618,28.988198199510734,0.9782506275438402,8,-1.6550025939941406,-1.6300048828125,-2.3500022888183594,-5.9550018310546875,6.149993896484375,0,0.05257490773582818,-1.5777815453736277,74.06999969482422,1.333340397575552,73.04000091552734,-1.7391693757049027,72.93000030517578,0.05257490773582818
8540,2014-08-19,74.95999908447266,75.06999969482422,72.33000183105469,74.30000305175781,708200.0,0.007933256906027752,5.227287308289189,-9.428555858310627,77.85842563143254,53.865265451049886,-2.1983204486572134,-2.5891679793329985,-3.2412060316635234,-6.878098462102415,9.144705295795239,2.7399978637695312,-0.4509919039828105,2.43349990844726,0.37436972538735347,4.492630091507166,1.4039348169173138,3.463064999977206,-4.199461338726692,96.07141105498063,28.152841857977947,1.0295650915299503,8,-1.7599983215332031,-2.220001220703125,-2.4849987030029297,-6.5449981689453125,4.569999694824219,1,0.061499475275560433,4.565500082932493,74.37000274658203,-1.5777815453736277,74.06999969482422,1.333340397575552,73.04000091552734,0.061499475275560433
8541,2014-08-20,74.69999694824219,75.08000183105469,74.4800033569336,74.68000030517578,694500.0,-0.0034685450827910413,-1.857199949136224,0.030298126163200666,79.88824434508714,59.65054592422561,-1.6720702966224081,-2.3354957393644327,-2.8302220796801123,-6.590280060719081,8.000858253991343,0.5999984741210938,-0.2514859333981292,2.1014980316162166,-0.1567019034282282,4.3596979666606615,0.9723980640939942,3.230597999138439,-3.594702246569966,86.47671952931339,16.491908880787832,1.1290999675222202,8,-1.3999977111816406,-1.9599990844726562,-2.069995880126953,-6.284996032714844,5.3600006103515625,2,0.0824632384707793,5.227287308289189,74.95999908447266,4.565500082932493,74.37000274658203,-1.5777815453736277,74.06999969482422,0.0824632384707793
8542,2014-08-21,75.13999938964844,75.30000305175781,74.5999984741211,74.8499984741211,576900.0,0.005890260500426958,1.2950659746107185,14.5024799694773,80.95236813742046,64.88384708432218,-1.745362253414271,-2.74949759572263,-3.111339368626844,-7.005852426279262,7.077865307700215,0.7000045776367188,0.051033928059979417,2.435500335693362,-0.08929509052563844,4.960295761912363,1.173102622583869,3.6978980488028554,-3.6372339750379723,94.61267352369993,21.186968187522893,1.2623977131094972,8,-1.3849983215332031,-2.4399986267089844,-2.3974971771240234,-6.724998474121094,4.709999084472656,3,0.07492676735626347,-1.857199949136224,74.69999694824219,5.227287308289189,74.95999908447266,4.565500082932493,74.37000274658203,0.07492676735626347
8543,2014-08-22,74.9800033569336,75.48999786376953,74.8499984741211,75.1500015258789,603100.0,-0.002129305749460575,-1.9766864199283205,-0.5861987319460156,76.55959075300237,69.31228871948693,-1.30917262481816,-2.4488504553442425,-2.7823371072437624,-6.836159714908845,6.6295620954831325,0.6399993896484375,0.32988889019156886,2.106504058837885,-0.5557501655226247,4.768758283198395,0.7753769466576301,3.4376311710181398,-3.021569425865451,83.86091306583742,10.236574758596504,1.3311271121802515,8,-1.1300048828125,-2.1850051879882812,-2.2375011444091797,-6.56500244140625,3.7999954223632812,4,0.06815141040513839,1.2950659746107185,75.13999938964844,-1.857199949136224,74.69999694824219,5.227287308289189,74.95999908447266,0.06815141040513839
8544,2014-08-25,75.51000213623047,75.66000366210938,75.19999694824219,75.30000305175781,749700.0,0.007068535016914845,-1.2438733927541357,-1.2353020375190737,87.23813011532738,73.84540159141919,-1.5455038888525507,-2.834334849218891,-3.1568978259736866,-7.367172919150775,6.211468343002656,0.6800003051757812,0.7146062849566448,2.452502822875971,-0.40742829614409004,5.312433941896032,1.0225372633659475,3.8824683823859942,-3.0571492545841323,95.49545215020505,16.871831944004143,1.4299655595100274,8,-1.5450019836425781,-2.6300010681152344,-2.6700000762939453,-7.095001220703125,1.029998779296875,0,0.05946229289821714,-1.9766864199283205,74.9800033569336,1.2950659746107185,75.13999938964844,-1.857199949136224,74.69999694824219,0.05946229289821714
8545,2014-08-26,75.97000122070312,76.08999633789062,75.51000213623047,75.7300033569336,1203400.0,0.006091896059581048,1.4167024303403113,1.142851952770209,87.66117621933314,78.11261795049516,-1.6893372245095577,-3.092985464512225,-3.457099665438804,-7.830791043290446,6.308952840193956,0.5799942016601562,1.0514383702803087,2.684001922607422,-0.3436722624152111,5.711676107630055,1.1701648300961125,4.197839015118731,-3.0040042141827,92.54685463807606,11.708138585925226,1.5138370925113154,8,-1.7900047302246094,-2.8750038146972656,-2.897500991821289,-7.555000305175781,0.6800003051757812,1,0.059892001438106135,-1.2438733927541357,75.51000213623047,-1.9766864199283205,74.9800033569336,1.2950659746107185,75.13999938964844,0.059892001438106135
8546,2014-08-27,76.43000030517578,76.44999694824219,75.83999633789062,75.83999633789062,916600.0,0.006055009570636871,-1.0677847749343747,2.4583717455574274,92.55322314899234,81.15298923733116,-1.788757284559921,-3.3681042280911697,-3.7628463663140224,-8.262710830598081,6.520270749825112,0.6100006103515625,1.3864850711559171,2.917000961303714,-0.34192034176525965,6.175922264372687,1.287540309769227,4.5464616128382005,-2.9016834190087195,98.91909948326274,13.390239510960825,1.6294606515344858,8,-2.0400009155273438,-3.1550025939941406,-3.3575000762939453,-8.014999389648438,-0.18000030517578125,2,0.04055996940655726,1.4167024303403113,75.97000122070312,-1.2438733927541357,75.51000213623047,-1.9766864199283205,74.9800033569336,0.04055996940655726
8547,2014-08-28,76.33000183105469,76.44000244140625,75.93000030517578,76.2699966430664,794500.0,-0.0013083667895043005,2.642789024822212,0.1017030245820025,89.66209206239421,83.31360125790923,-1.3108430084645164,-3.0429254859177775,-3.503353406685349,-8.125508797897524,6.5020395251683905,0.5100021362304688,1.6384384739116626,2.5750022888183537,-0.7691012221461051,5.9191057997828125,0.9029505333361243,4.247054044300583,-2.2173489324726035,92.5002980235081,7.949970569279401,1.6720517554822316,8,-1.94000244140625,-3.055004119873047,-3.3175010681152344,-7.915000915527344,-0.3300018310546875,3,0.04886670559493589,-1.0677847749343747,76.43000030517578,1.4167024303403113,75.97000122070312,-1.2438733927541357,75.51000213623047,0.04886670559493589
8548,2014-08-29,76.41999816894531,76.7300033569336,76.16000366210938,76.63999938964844,831500.0,0.00117904278438008,1.8499332443257677,-3.666369993642721,89.3004651425647,84.63041283950602,-1.1537670888904188,-2.904587049824343,-3.4256524239002033,-8.164946198507266,6.768028299020634,0.5699996948242188,1.888592367928922,2.4254985809326115,-0.9636097291054284,5.814606890970651,0.7309444259135915,4.1200527359516315,-1.8398764604312134,79.7383078771922,-6.73384713708802,1.694554155019018,8,-1.8899955749511719,-3.0049972534179688,-3.4749984741210938,-8.004997253417969,-0.9099960327148438,4,0.044883543409578674,2.642789024822212,76.33000183105469,-1.0677847749343747,76.43000030517578,1.4167024303403113,75.97000122070312,0.044883543409578674
8549,2014-09-02,77.1500015258789,77.30000305175781,76.47000122070312,76.54000091552734,1328600.0,0.009552517330865928,-1.2133382161458333,-2.772714662227771,90.31662726466777,86.01465746542107,-1.6181197990791958,-3.4175933801864744,-4.010835215712376,-8.853044868208059,7.4755553002929185,0.8800048828125,2.0798705076301474,2.9065017700195312,-0.6460251966249331,6.459028736663996,1.1302382866973062,4.682765253341756,-2.139903487680911,91.62003077329628,3.6402549669121953,1.7762634833222293,9,-1.2599983215332031,-3.134998321533203,-4.875001907348633,-8.735000610351562,-1.3100051879882812,1,0.021127637345168537,1.8499332443257677,76.41999816894531,2.642789024822212,76.33000183105469,-1.0677847749343747,76.43000030517578,0.021127637345168537
8550,2014-09-03,77.72000122070312,77.91000366210938,77.08000183105469,77.2699966430664,1144900.0,0.007388200694111724,-1.000018384211639,0.7377116842184256,91.08066620515109,87.25825989431706,-1.9617388873346187,-3.6950357409020853,-4.436398689663463,-9.34243183603543,8.33062295941518,0.8300018310546875,2.180759068225427,3.1705013275146428,-0.47633923757427965,6.817341892603565,1.3470810449701816,4.993921610059104,-2.251922179793169,90.82117057349257,1.2943531748102686,1.8234202825444588,9,-1.4650001525878906,-3.30999755859375,-5.257501602172852,-9.305000305175781,-4.069999694824219,2,-0.01518271084202516,-1.2133382161458333,77.1500015258789,1.8499332443257677,76.41999816894531,2.642789024822212,76.33000183105469,-0.01518271084202516
8551,2014-09-04,77.5999984741211,78.13999938964844,77.33999633789062,77.72000122070312,1532000.0,-0.0015440394325426654,-1.499982118802675,-0.2666700574741875,89.04109946959998,88.15700782011479,-1.5501223109869784,-3.293386513806368,-4.142329368677139,-9.122854535882468,8.946949102063495,0.8000030517578125,2.2280892309731257,2.764498519897458,-0.8979925955042347,6.426989635299151,0.9332529621966046,4.595744077598312,-1.643534508971257,75.56555931079957,-14.590614947520734,1.8312455577008493,9,-1.1049995422363281,-3.0749969482421875,-5.2324981689453125,-9.18499755859375,-9.529998779296875,3,-0.012242228955184897,-1.000018384211639,77.72000122070312,-1.2133382161458333,77.1500015258789,1.8499332443257677,76.41999816894531,-0.012242228955184897
8552,2014-09-05,78.30999755859375,78.33000183105469,77.4000015258789,77.44999694824219,1274300.0,0.009149472917959312,1.0666463218215418,-7.166507724585161,88.40580110764502,89.47325341507508,-1.9703749430244955,-3.6651935335649313,-4.678028422935029,-9.734686145659822,9.644492533962273,0.9300003051757812,2.2564554803118995,3.140497589111334,-0.5094919247431307,6.790487102965798,1.3155028321841087,4.965492346038559,-1.9168265085441902,99.07814334835776,7.872993203310884,1.8249947569272305,9,-1.5449981689453125,-3.6899948120117188,-5.942497253417969,-9.549997329711914,-12.699996948242188,4,-0.026305677727194388,-1.499982118802675,77.5999984741211,-1.000018384211639,77.72000122070312,-1.2133382161458333,77.1500015258789,-0.026305677727194388
8553,2014-09-08,78.6500015258789,79.0199966430664,78.1500015258789,78.30999755859375,1856600.0,0.004341769606502011,-1.6363646872507427,0.3953531697450365,88.4892145562325,89.61226279739788,-1.9389433848074162,-3.697818485609673,-4.841345734636434,-9.977380997758758,10.652784085267061,0.8699951171875,2.319792573630835,3.165001296997076,-0.545538553147864,6.875541147142016,1.3097313719245989,5.020271222069553,-1.869464319628321,85.49036151427298,-5.199606165082486,1.855269925072473,9,-1.3850021362304688,-3.6850013732910156,-6.282501220703125,-9.460000991821289,-12.230003356933594,0,-0.03369359789531534,1.0666463218215418,78.30999755859375,-1.499982118802675,77.5999984741211,-1.000018384211639,77.72000122070312,-0.03369359789531534
8554,2014-09-09,78.56999969482422,79.06999969482422,78.02999877929688,78.38999938964844,2836000.0,-0.0010171879148452856,-1.3111092273131861,0.5294064849096825,85.74255870097929,89.39908307313632,-1.5413198905201284,-3.317728514747756,-4.614504349355116,-9.793639468023684,11.800282292960839,1.0400009155273438,2.3466029884105097,2.7864994049072322,-0.9073203055599777,6.480319115374442,0.9395895496736273,4.633409260140837,-1.3415706012104636,74.8743448873417,-14.509699026061952,1.8469098552336065,9,-1.1150016784667969,-3.579998016357422,-6.159999847412109,-9.379999160766602,-11.110000610351562,1,-0.03894613173576644,-1.6363646872507427,78.6500015258789,1.0666463218215418,78.30999755859375,-1.499982118802675,77.5999984741211,-0.03894613173576644
8555,2014-09-10,78.66999816894531,79.05000305175781,78.2699966430664,78.80000305175781,1754900.0,0.0012727309979572166,1.476191629529161,-0.7222481244436909,90.5930645830668,89.18128767692238,-1.3611905421903714,-3.116787778804081,-4.617311033935479,-9.793532759620561,13.202573004494347,0.7800064086914062,2.4492759323075006,2.5939979553222656,-1.0377003388640276,6.225696249508559,0.778148808229119,4.409847102415412,-1.0732549550894674,76.87856938105003,-12.341451599191373,1.8158491470931473,9,-1.1699981689453125,-3.6799964904785156,-6.204998016357422,-9.359996795654297,-10.439994812011705,2,-0.03597307610173328,-1.3111092273131861,78.56999969482422,-1.6363646872507427,78.6500015258789,1.0666463218215418,78.30999755859375,-0.03597307610173328
8556,2014-09-11,78.63999938964844,78.77999877929688,78.12000274658203,78.37999725341797,1120800.0,-0.0003813242658586846,1.4444256064651946,-1.9999413145539906,89.06253725293851,89.11467047587172,-1.1004611603870558,-2.7795875338231752,-4.502327485288447,-9.667217439401071,14.307906447765703,0.6599960327148438,2.46155507233226,2.278499221801752,-1.20667014653462,5.763668590138124,0.5359145376335732,4.021083905969931,-0.7486048795989149,74.25145050025127,-13.696278258290349,1.742584684168183,9,-1.0249977111816406,-3.6499977111816406,-6.267499923706055,-9.214998245239258,-10.199996948242188,3,-0.06345368645089766,1.476191629529161,78.66999816894531,-1.3111092273131861,78.56999969482422,-1.6363646872507427,78.6500015258789,-0.06345368645089766
8557,2014-09-12,78.27999877929688,78.63999938964844,78.19999694824219,78.63999938964844,1466300.0,-0.004577830787711679,1.4444538634340693,-1.3846063558203,85.25635905102075,88.66532535458907,-0.4858576902576601,-2.1153461638113242,-4.06525352984535,-9.217764032852784,15.880619173177553,0.44000244140625,2.432430071890707,1.656498718261716,-1.5543653073408024,4.867362743864234,0.051066705460456774,3.261930731062975,-0.15999603271484375,24.038440377067822,-61.764861436498755,1.60543201280126,9,-0.5099983215332031,-3.079998016357422,-6.247499465942383,-8.744998931884766,-8.720001220703125,4,-0.1304292187492081,1.4444256064651946,78.63999938964844,1.476191629529161,78.66999816894531,-1.3111092273131861,78.56999969482422,-0.1304292187492081
8558,2014-09-15,77.33000183105469,78.4800033569336,77.23999786376953,78.08000183105469,2361400.0,-0.012135883534191372,-1.6666557285599435,2.083329801212224,67.84313960150612,86.16827116979333,0.6781085396418547,-0.9576971693159351,-3.0921216871649335,-8.182291631301382,15.92135626008755,1.2400054931640625,2.3084814553814113,0.543501663208005,-2.4448345026631557,3.5318378290791657,-0.9506664197275825,2.0376697461435924,1.7399978637695312,4.91824465734464,-76.36843150379639,1.4941680829355808,9,0.7449989318847656,-2.035003662109375,-5.14000129699707,-7.575000762939453,-5.950004577636719,0,-0.1515582690183841,1.4444538634340693,78.27999877929688,1.4444256064651946,78.63999938964844,1.476191629529161,78.66999816894531,-0.1515582690183841
8559,2014-09-16,78.27999877929688,78.4000015258789,76.95999908447266,77.11000061035156,1249300.0,0.012284972530036686,1.042551349479471,-1.55999755859375,70.66188794200019,83.89951802944324,-0.1058756082904182,-1.6862000911394972,-3.988447200677541,-9.056707614737334,15.75395755029986,1.44000244140625,2.2708918344722804,1.2979988098144588,-1.5320988938304367,4.128096513459354,-0.11705004200798896,2.7130476616369066,0.7534008789062483,63.15776024764457,-16.014530135309577,1.4150488518224444,9,-0.2649993896484375,-2.6399993896484375,-6.0449981689453125,-8.179996490478516,-7.9799957275390625,1,-0.15150741945959556,-1.6666557285599435,77.33000183105469,1.4444538634340693,78.27999877929688,1.4444256064651946,78.63999938964844,-0.15150741945959556
8560,2014-09-17,79.56999969482422,79.7699966430664,78.0199966430664,78.30999755859375,1324500.0,0.016479317011288908,1.1084387739625607,1.0769265881555095,74.45483088170633,82.27882151967727,-1.2358163294796896,-2.754339564166415,-5.210614365973399,-10.185737663527703,17.222953501981454,1.75,2.2803360440325378,2.357499694824213,-0.529551305613225,5.244550695261651,0.9139741946054869,3.8010251950429392,-2.6100006103515625,92.88266469732184,15.538668306223215,1.4435255002187193,9,-1.2050018310546875,-3.5800018310546875,-7.10999870300293,-9.349998474121094,-8.569999694824219,2,-0.15219304583130822,1.042551349479471,78.27999877929688,-1.6666557285599435,77.33000183105469,1.4444538634340693,78.27999877929688,-0.15219304583130822
8561,2014-09-18,80.86000061035156,80.88999938964844,79.44000244140625,79.56999969482422,1401700.0,0.016212151821979326,1.1481460550334281,1.023808514632064,79.76345871204603,81.31856125349961,-2.2515272742545704,-3.751529171212752,-6.441216359922521,-11.314254486822435,19.041269311826824,1.4499969482421875,2.2482817254248886,3.3395004272460938,0.2723276029350217,6.406673251557166,1.8059140150905506,4.873086839401637,-3.9000015258789062,99.23667234179685,22.82628598988336,1.5335864121555394,9,-1.9350013732910156,-4.280002593994141,-8.399999618530273,-10.584999084472656,-4.959999084472656,3,-0.15619585899188182,1.1084387739625607,79.56999969482422,1.042551349479471,78.27999877929688,-1.6666557285599435,77.33000183105469,-0.15619585899188182
8562,2014-09-19,80.7699966430664,81.2699966430664,80.5199966430664,81.2300033569336,2297300.0,-0.0011130839303213902,1.7778123145610218,-0.35659409875623216,78.58077374608881,80.21762338570586,-1.984574849565007,-3.3920245461635687,-6.287121358656336,-11.074743373754885,21.07109668901589,0.75,2.152545065655559,2.967996597290039,-0.21066442996448131,6.146657624544559,1.3786660836627789,4.557327110917299,-3.652797546386722,88.39906535438647,11.897009320183741,1.589330513627263,9,-1.654998779296875,-4.0,-8.309995651245117,-10.484996795654297,-5.709999084472656,4,-0.15265562354977025,1.1481460550334281,80.86000061035156,1.1084387739625607,79.56999969482422,1.042551349479471,78.27999877929688,-0.15265562354977025
8563,2014-09-22,80.08999633789062,80.77999877929688,79.88999938964844,80.5199966430664,1898600.0,-0.008418971566642397,-1.1445918245410842,0.9347696288187879,69.44439678879408,78.40671650657417,-1.2056134053373029,-2.434379508249549,-5.546064073177135,-10.243201544084158,22.76937663911281,0.8899993896484375,2.0708940412492467,2.032496643066409,-1.0096327516349533,5.074626037767771,0.5114319457157279,3.5535613404170903,-2.7236293884277387,72.62178715570346,-1.8866528982332227,1.5210646973506814,9,-0.9749984741210938,-3.289997100830078,-7.629995346069336,-9.804996490478516,-3.9899978637695312,0,-0.1314770790458274,1.7778123145610218,80.7699966430664,1.1481460550334281,80.86000061035156,1.1084387739625607,79.56999969482422,-0.1314770790458274
8564,2014-09-23,80.0,80.5199966430664,79.61000061035156,79.91999816894531,1817600.0,-0.001123690123682075,-1.6,-0.18605063785241568,66.10168213019537,75.68545178958846,-0.9962007651102738,-2.098339530798711,-5.404146684257768,-9.983563621355927,24.289810574915485,0.9099960327148438,1.9585094606704843,1.7180004119873047,-1.1924048063443422,4.628405630318952,0.26279780282148124,3.173203021153128,-2.3994152689209045,60.92318021334135,-11.045855088949615,1.455202609165822,9,-0.8850021362304688,-3.200000762939453,-7.299999237060547,-9.46500015258789,-3.6999969482421875,1,-0.10775003433227537,-1.1445918245410842,80.08999633789062,1.7778123145610218,80.7699966430664,1.1481460550334281,80.86000061035156,-0.10775003433227537
8565,2014-09-24,80.5199966430664,80.52999877929688,79.9000015258789,79.98999786376953,1402200.0,0.006499958038330034,1.2908863920099876,6.62483311081442,69.51871548665977,73.51391603777971,-1.3702772121186513,-2.3821165997501055,-5.8435100221671945,-10.333643532659224,25.507713375229613,0.6299972534179688,1.8321801979987242,2.0104972839355497,-0.849861526517472,4.8708560943885715,0.5803178787090388,3.4406766891620606,-2.699247197268079,59.016263585993556,-11.981562919718911,1.4301794052265113,9,-1.404998779296875,-3.7199974060058594,-7.792497634887695,-9.924995422363281,-4.159996032714844,2,-0.12692491328101219,-1.6,80.0,-1.1445918245410842,80.08999633789062,1.7778123145610218,80.7699966430664,-0.12692491328101219
8566,2014-09-25,79.52999877929688,80.51000213623047,78.88999938964844,80.33000183105469,1844100.0,-0.012295055949369305,1.793099365973008,-1.5094431968676225,57.86083817216881,70.46996927346282,-0.2690499150076846,-1.2100042949336256,-4.779174039836761,-9.16993676851338,26.08817516513966,1.6299972534179688,1.7302098606740657,0.8654994964599609,-1.85283794883064,3.5838369417505618,-0.4936692261853466,2.2246682191052685,-1.5022945016624618,26.890761690137232,-38.87980450374021,1.3591687226453035,9,-0.41500091552734375,-1.654998779296875,-6.559999465942383,-8.53499984741211,-0.37999725341796875,3,-0.10725511014992484,1.2908863920099876,80.5199966430664,-1.6,80.0,-1.1445918245410842,80.08999633789062,-0.10725511014992484
8567,2014-09-26,80.05999755859375,80.19000244140625,79.41000366210938,79.51000213623047,838900.0,0.006664136645690988,-1.0800179038279605,-0.6874916553815636,58.86791149122714,69.47272170565405,-0.5811131362962811,-1.5243895346409033,-5.223597186486131,-9.514834674782833,26.7000058314535,0.779998779296875,1.6120425997914651,1.20899848937988,-1.3415988150555052,3.759595793815265,-0.06630016283780549,2.4842971415975654,-1.8377557390334118,61.90468501489549,-1.3148061091757057,1.2752986522176923,9,-0.9449996948242188,-2.125,-7.039999008178711,-8.8699951171875,-0.1100006103515625,4,-0.051960981258714845,1.793099365973008,79.52999877929688,1.2908863920099876,80.5199966430664,-1.6,80.0,-0.051960981258714845
8568,2014-09-29,79.8499984741211,80.19999694824219,79.43000030517578,79.55999755859375,821000.0,-0.0026230213699289795,-1.8000110973934997,0.5272787803964544,57.920797688516224,68.0570450108225,0.026752640930112648,-1.1006803852455391,-4.944494805380614,-9.128656996872081,27.091345446462928,0.7699966430664062,1.5218048256203645,0.8274993896484375,-1.4849991781503604,3.1399979574472354,-0.32874989425096146,1.9837486735478365,-1.4448913651503972,58.536551326305606,-3.0761319531502593,1.1562492838993979,9,-0.2050018310546875,-1.7900009155273438,-6.62249755859375,-8.519996643066406,0.18000030517578125,0,-0.059987489130381766,-1.0800179038279605,80.05999755859375,1.793099365973008,79.52999877929688,1.2908863920099876,80.5199966430664,-0.059987489130381766
8569,2014-09-30,78.77999877929688,79.87999725341797,78.76000213623047,79.75,1350900.0,-0.01340012166901916,-1.2178241754921364,-3.3448212359580123,50.60773899848255,65.40736813490875,1.3132369383022109,0.10297545322575274,-3.8202691826581656,-7.8819622667276406,26.77766024731255,1.1199951171875,1.4481083393757785,-0.32400016784667685,-2.4673399357201475,1.8193396000267938,-1.3956700517834122,0.7476697160900585,-0.20299829828043414,1.1297559882239856,-56.13317696842967,1.071669883936735,9,1.2350006103515625,-0.5450019836425781,-5.457500457763672,-7.404998779296875,2.5,1,-0.03401879089493054,-1.8000110973934997,79.8499984741211,-1.0800179038279605,80.05999755859375,1.793099365973008,79.52999877929688,-0.03401879089493054
8570,2014-10-01,76.54000091552734,78.87999725341797,76.29000091552734,78.87999725341797,2079500.0,-0.028433585916203374,1.2136755480783026,2.4123643227937706,40.674951503148314,61.064200667253445,3.439980407066116,2.3716328214020734,-1.5477323518342843,-5.484803927687182,26.539795377400775,2.589996337890625,1.4901244044037014,-2.504998016357419,-4.862966215148887,-0.1470298175659508,-3.683982115753153,-1.326013916961685,4.7299957275390625,5.924168902452253,-47.15784966789661,1.1789840993957355,10,2.2399978637695312,1.8499984741210938,-3.1175003051757812,-4.884998321533203,4.290000915527344,2,-0.003135587417021357,-1.2178241754921364,78.77999877929688,-1.8000110973934997,79.8499984741211,-1.0800179038279605,80.05999755859375,-0.003135587417021357
8571,2014-10-02,76.6500015258789,76.9000015258789,75.58000183105469,76.26000213623047,1403400.0,0.0014371649991611335,1.9662934832924717,-0.16666666666666666,42.59764216087439,57.06607493556296,2.9837637449168994,2.3049896618328347,-1.58262529191947,-5.451535744718882,26.27181848009514,1.3199996948242188,1.438771680440908,-2.3474975585937443,-4.861162451374199,0.16616733418671004,-3.6043300049839786,-1.09066511220351,4.5203952026367205,23.160191032314316,-32.20784341568484,1.2568324463902298,10,1.529998779296875,1.7749977111816406,-3.0125045776367188,-4.6300048828125,3.3499984741210938,3,-0.0037834430496316296,1.2136755480783026,76.54000091552734,-1.2178241754921364,78.77999877929688,-1.8000110973934997,79.8499984741211,-0.0037834430496316296
8572,2014-10-03,76.25,76.66999816894531,75.93000030517578,76.2699966430664,1314700.0,-0.005218545569680821,-1.2424312483382847,-0.05127352400328651,44.83746312942556,54.33197119563312,2.989561386101471,2.6801616457773036,-1.1028783128433588,-4.89285036187718,25.85208820797288,0.7399978637695312,1.2221030257041576,-2.6444992065429744,-5.430813185212273,0.14181477212632387,-4.037656195877631,-1.2513422172083182,4.696780932617187,14.502140196052526,-45.29570980368021,1.3931569893346496,10,1.8050003051757812,2.174999237060547,-2.417501449584961,-4.0500030517578125,4.260002136230469,4,0.038032806896772575,1.9662934832924717,76.6500015258789,1.2136755480783026,76.54000091552734,-1.2178241754921364,78.77999877929688,0.038032806896772575
8573,2014-10-06,76.0,76.66999816894531,75.54000091552734,76.62000274658203,1540800.0,-0.003278688524590123,2.138909198800479,31.005341472720335,38.319671810778395,51.24508116014235,2.903742797525041,2.8685214360131965,-0.7286159140624306,-4.482252917666173,25.02112274572643,1.1299972534179688,0.791082515748343,-2.7619991302490234,-5.834596614572192,0.3105983540741448,-4.2982978724106005,-1.2257003880874464,4.732109768554693,10.599066189448223,-46.75898331256761,1.5362987421615815,10,2.0349998474121094,2.404998779296875,-2.167501449584961,-3.6800003051757812,4.19000244140625,0,0.05197364405581828,-1.2424312483382847,76.25,1.9662934832924717,76.6500015258789,1.2136755480783026,76.54000091552734,0.05197364405581828
8574,2014-10-07,75.51000213623047,76.1500015258789,74.44999694824219,75.58999633789062,2352300.0,-0.006447340312756955,1.8333301544310718,0.129022334338276,27.343742017227456,46.55897299687209,3.0059645787108735,3.2859922632721776,-0.1249022780960729,-3.823136535920426,24.52202325291584,1.7000045776367188,0.3290697777480176,-3.098997116088867,-6.499136558775874,0.3011423265981392,-4.7990668374323775,-1.3989273947453569,4.910581101142583,23.927880699010935,-27.741205118283354,1.7000697213435036,10,1.9699974060058594,2.349994659423828,-1.5375003814697266,-3.049999237060547,4.220001220703125,1,0.059859575091942174,2.138909198800479,76.0,-1.2424312483382847,76.25,1.9662934832924717,76.6500015258789,0.059859575091942174
8575,2014-10-08,75.83999633789062,76.04000091552734,75.16999816894531,75.75,3846300.0,0.004370205169174746,2.550991810170336,-1.125035765379113,18.624913453890713,42.1994258059523,2.1705559614050856,2.88081136468179,-0.32113925731034954,-3.9926711066491123,23.99595180333682,0.8700027465820312,-0.021491821814066725,-2.6275028228759822,-6.245519576648476,0.9905139308965119,-4.436511199762222,-0.8184944459897423,4.102939996351964,56.734562961071475,10.624652064171642,1.8090083768862444,10,1.4850006103515625,2.020000457763672,-0.8874931335449219,-3.0799942016601562,3.600006103515625,2,0.07172999346109354,1.8333301544310718,75.51000213623047,2.138909198800479,76.0,-1.2424312483382847,76.25,0.07172999346109354
8576,2014-10-09,73.6500015258789,76.0,73.62000274658203,75.56999969482422,2425600.0,-0.02887651526583168,-1.4040428171792758,-21.33418107833164,14.752414218204237,37.29770388672754,3.842878517229167,4.930594341315924,1.9641261177953595,-1.6616252225707058,23.92112170790045,2.3799972534179688,-0.41170173528067266,-4.567997741699216,-8.776041118612213,-0.3599543647862191,-6.672019430155714,-2.4639760532427175,5.853499657483653,0.9835680105260788,-38.133900384972165,2.104021688456498,10,3.259998321533203,3.7949981689453125,1.6825008392333984,-0.20999908447265625,6.680000305175781,3,0.09748812160788467,2.550991810170336,75.83999633789062,1.8333301544310718,75.51000213623047,2.138909198800479,76.0,0.09748812160788467
8577,2014-10-10,68.06999969482422,72.0999984741211,67.73999786376953,72.0,6705700.0,-0.07576377074607399,1.1113818449846395,2.046877110999849,9.933283386154258,31.965757853131763,8.429713805886294,10.231019124875019,7.589417893407216,4.0355973886580045,24.40453830189296,5.910003662109375,-1.0684167920115328,-9.63749961853027,-15.82538396692604,-3.449615270134501,-12.731441792728162,-6.543557444332379,10.845151644860294,3.695429112845833,-29.895790726327657,3.093942174197885,10,5.739997863769531,6.43499755859375,7.440000534057617,5.4850006103515625,10.949996948242188,4,0.17526076625034692,-1.4040428171792758,73.6500015258789,2.550991810170336,75.83999633789062,1.8333301544310718,75.51000213623047,0.17526076625034692
8578,2014-10-13,65.61000061035156,68.29000091552734,65.59999847412111,67.91999816894531,3379200.0,-0.03613925511240612,-1.3090131566022203,0.5877855926757818,8.577961785341884,27.295782607227242,9.674748339963244,12.403921102375875,10.062542009416575,6.594273694147574,26.413623833478113,2.690002441406236,-1.6741144618620325,-11.511498641967776,-19.734907263671516,-3.288090020264036,-15.62320295281964,-7.399794331115913,11.964132312223157,0.09480695106327978,-28.798219330486166,4.111704310851869,10,6.629997253417969,7.8249969482421875,10.082500457763672,8.040000915527344,15.099998474121094,0,0.22709954865521031,1.1113818449846395,68.06999969482422,-1.4040428171792758,73.6500015258789,2.550991810170336,75.83999633789062,0.22709954865521031
8579,2014-10-14,66.41999816894531,67.5,65.51000213623047,66.51999664306639,2430700.0,0.01234564168661123,-1.072924655384114,0.043289428488381305,10.079236057439132,23.89625866881511,7.741172376692475,11.235916033295666,9.257943827568909,5.887387903271417,28.892129994575132,1.9899978637695312,-2.3864764631013315,-10.10850105285644,-19.593815552730803,-0.6231865529820766,-14.851158302793621,-5.365843802919258,9.477755930845902,8.641938634446902,-15.76155233114818,4.7426572499371815,10,4.785003662109375,6.970001220703125,9.695001602172852,7.575000762939453,14.590003967285156,1,0.20731714321092998,-1.3090131566022203,65.61000061035156,1.1113818449846395,68.06999969482422,-1.4040428171792758,73.6500015258789,0.20731714321092998
8580,2014-10-15,67.45999908447266,67.83999633789061,65.25,65.29000091552734,2515900.0,0.01565794857268754,-1.3022189670138762,-21.700312809951967,15.923176967220286,20.932429202853548,5.897956114299575,9.74160375333102,8.253914118930311,4.948970846152591,30.22577672895825,2.589996337890611,-3.130991673973668,-8.46300010681152,-18.650893044188976,1.7248928305659348,-13.556946575500248,-3.369053638122793,6.775714701148843,20.558131018350288,-3.384885827996051,5.093946468688729,10,3.5,5.799999237060547,8.762500762939453,6.645000457763672,13.230003356933594,2,0.1818856276161014,-1.072924655384114,66.41999816894531,-1.3090131566022203,65.61000061035156,1.1113818449846395,68.06999969482422,0.1818856276161014
8581,2014-10-16,68.23000335693361,68.94999694824219,66.18000030517578,66.33000183105469,1684500.0,0.011414234848962312,-1.518173526749642,0.8755774788521509,17.04735030332712,17.84463888884261,4.255479613971104,8.407957074538942,7.520543640086586,4.269134130111112,30.567167774343346,2.7699966430664062,-3.78221459018269,-7.061495971679676,-17.52295287188805,3.3999609285286994,-12.292224421783871,-1.8307675215754813,4.3882819472760275,43.503708332080535,23.356193854881717,5.230728450104189,10,2.7299957275390483,5.029994964599595,8.01499748229979,6.169998168945298,13.289993286132798,3,0.16429720845577922,-1.3022189670138762,67.45999908447266,-1.072924655384114,66.41999816894531,-1.3090131566022203,65.61000061035156,0.16429720845577922
8582,2014-10-17,68.44000244140625,69.62000274658203,68.30000305175781,68.93000030517578,1305400.0,0.003077811433982669,-2.428585583353976,-0.2578934053975896,18.217262333593027,15.61103783582201,3.1526636410724365,7.617411779339477,7.358433346680641,4.148565043688137,30.52184682946385,1.3899993896484233,-4.186303264092402,-6.234997177124029,-16.789891488855474,4.319897134607416,-11.512444332989759,-0.9575500212582995,2.851991508045657,72.9977216582138,55.32238012707718,5.277447155865725,10,2.259998321533203,4.819995880126953,7.862499237060547,6.144996643066406,15.269996643066406,4,0.17372879844397815,-1.518173526749642,68.23000335693361,-1.3022189670138762,67.45999908447266,-1.072924655384114,66.41999816894531,0.17372879844397815
8583,2014-10-20,69.55999755859375,69.58999633789061,67.83999633789061,68.26999664306639,951400.0,0.016364627078240712,1.5925955229532553,-2.632666407162349,24.3888637872177,15.282718032487596,1.1433180805662033,5.974397643451596,6.277439930340677,3.1217480547151695,31.286219638054263,1.75,-4.654110832168612,-4.5885021209716825,-15.056242379439212,5.87923813749584,-9.822372250205447,0.6453680082620821,0.6444374799568209,98.626884433077,75.6010686312951,5.233870129233762,10,1.0850028991699219,3.700000762939453,6.9250030517578125,5.025001525878906,14.620002746582031,0,0.13599769143902063,-2.428585583353976,68.44000244140625,-1.518173526749642,68.23000335693361,-1.3022189670138762,67.45999908447266,0.13599769143902063
8584,2014-10-21,71.37999725341797,71.4000015258789,66.47000122070311,69.73000335693361,1088200.0,0.026164458865760354,4.834311459424337,1.2790641282683402,35.3242104568787,17.138195477264038,-1.4797425533461137,3.6633175426065634,4.510012694059569,1.4085314676032112,31.962964400961987,4.9300003051757955,-5.135822547831793,-2.3375022888183565,-12.49607514113336,7.821070563496654,-7.416788714975866,2.7417841373391525,-6.129997253417969,99.67472735776145,71.4087421172554,5.079286426157505,10,-0.7549972534179688,1.8800010681152344,5.305002212524414,3.2050018310546875,-4.049995422363281,1,0.13070891272145468,1.5925955229532553,69.55999755859375,-2.428585583353976,68.44000244140625,-1.518173526749642,68.23000335693361,0.13070891272145468
8585,2014-10-22,70.30000305175781,71.98999786376953,70.23999786376953,71.79000091552734,1258100.0,-0.015130207946434715,-1.1739019177640775,-0.9030323487524815,32.88408284503099,19.152825324689232,-1.4172810361588688,4.151233786252675,5.62402127549565,2.5891546348186836,32.53422790748161,1.75,-5.6043242253101795,-2.906496810913083,-12.643747729398328,6.830754107572162,-7.7751222701557055,1.9621286483295393,-4.927003021240239,70.91229738105494,40.26546768842971,4.868625459242622,10,-1.6250038146972656,2.9599952697753906,6.527496337890625,4.284996032714844,-0.8600006103515625,2,0.15234706428942113,4.834311459424337,71.37999725341797,1.5925955229532553,69.55999755859375,-2.428585583353976,68.44000244140625,0.15234706428942113
8586,2014-10-23,71.0,71.69999694824219,70.08000183105469,70.73999786376953,3933200.0,0.00995728190405365,-1.0506342561071595,-0.17449832818732494,36.07425252073903,22.05737745075421,-2.8303538225858205,2.929628408097642,4.96332784455538,1.9905676288158958,34.28006544311889,1.6199951171875,-5.961459669177657,-1.7799999237060575,-11.088860699977019,7.528860852564904,-6.434430311841538,2.874430464429423,-5.362320056152342,82.06524518428735,47.33654009916343,4.6544303881354825,10,-2.3800010681152344,2.259998321533203,6.177497863769531,3.93499755859375,-2.1399993896484375,3,0.13647890762544024,-1.1739019177640775,70.30000305175781,4.834311459424337,71.37999725341797,1.5925955229532553,69.55999755859375,0.13647890762544024
8587,2014-10-24,75.9000015258789,78.62999725341797,73.29000091552734,76.16999816894531,8183700.0,0.0690141059982945,1.0578041139970864,-1.0384400950732122,49.78723708188036,26.636185817036264,-7.267076957122683,-2.422196457907461,0.15683244420540632,-2.784888035083128,35.53044024315104,7.629997253417969,-6.209802282547372,3.3280014038085994,-5.4677091369632365,12.123711944580435,-1.0698538665773185,7.725856674194517,-10.008228865234372,77.54936991595744,38.125635061902116,4.397855270385918,10,-3.960002899169922,-2.640003204345703,1.8524971008300781,-0.4050025939941406,-7.0600051879882955,4,0.0740447299631648,-1.0506342561071595,71.0,-1.1739019177640775,70.30000305175781,4.834311459424337,71.37999725341797,0.0740447299631648
8588,2014-10-27,75.05999755859375,76.27999877929688,74.30000305175781,75.93000030517578,2689500.0,-0.011067245723292207,1.5222880412862092,3.2222724575433044,49.056593512930796,30.96700331209089,-5.526826187137672,-2.0653379011205857,1.0493044918990222,-1.8271517547361498,36.83954470214596,1.9799957275390625,-6.212440073925649,2.7274974822998104,-5.474622325846312,10.929617290445933,-1.3735624217732578,6.828557386372879,-8.403931422382811,70.64144029965465,28.04898349101161,4.101059904073064,10,-3.1199989318847656,-2.0449981689453125,2.8824996948242188,0.625,-4.040000915527344,0,0.11524116449812682,1.0578041139970864,75.9000015258789,-1.0506342561071595,71.0,-1.1739019177640775,70.30000305175781,0.11524116449812682
8589,2014-10-28,76.0999984741211,76.11000061035156,74.97000122070312,75.25,2180500.0,0.013855594848847241,1.620679978602685,-0.9770066559680093,50.52932052696275,34.8121303742845,-5.642709651925941,-3.495635318702881,0.06526686172848883,-2.7504805464729714,38.93379596604515,1.1399993896484375,-5.4502663627735615,3.901498413085932,-3.93659801223167,11.739594838403534,-0.017549799572876168,7.82054662574474,-8.72549647087773,70.40935515965967,28.382795448889404,3.9190482126588013,10,-3.6949996948242188,-3.2099990844726562,1.8575000762939453,-0.41500091552734375,-5.769996643066406,1,0.1061761102899681,1.5222880412862092,75.05999755859375,1.0578041139970864,75.9000015258789,-1.0506342561071595,71.0,0.1061761102899681
8590,2014-10-29,76.30000305175781,76.69000244140625,75.0199966430664,75.0199966430664,2082900.0,0.0026281810991721777,-1.6093709953329798,1.50589259588371,55.870628182787726,39.12582791644679,-4.980659152953606,-3.9152802829676006,-0.09431677356222679,-2.84823093807978,39.621532031473514,1.6700057983398438,-4.279232498702996,4.1135028839111385,-3.6972947185223575,11.924300486344634,0.2081040826943905,8.018901685127886,-8.250171333503971,72.74859123823802,24.475735895198753,3.905398801216745,10,-3.7500038146972656,-3.410003662109375,1.6574954986572266,-0.6150054931640625,-5.6399993896484375,2,-0.11756226555611482,1.620679978602685,76.0999984741211,1.5222880412862092,75.05999755859375,1.0578041139970864,75.9000015258789,-0.11756226555611482
8591,2014-10-30,76.36000061035156,76.41000366210938,75.1500015258789,75.9800033569336,1824000.0,0.0007863375647974014,4.249972184693634,0.29687136786014434,74.3108596517684,45.35844984068849,-4.2087310695116,-4.2141812118575785,-0.10398089231529184,-2.806024429806101,39.919468254388704,1.2600021362304688,-3.094246934700493,4.188000488281247,-3.5889115315271454,11.96491250808964,0.2995444783770438,8.07645649818545,-7.675358959987875,57.49067041564513,3.431222746880856,3.8884560099041967,10,-3.8100013732910156,-3.479999542236328,1.5974979400634766,-0.6750030517578125,-6.8000030517578125,3,-0.09062333831368796,-1.6093709953329798,76.30000305175781,1.620679978602685,76.0999984741211,1.5222880412862092,75.05999755859375,-0.09062333831368796
8592,2014-10-31,79.1500015258789,79.87999725341797,77.98999786376953,78.37000274658203,1918100.0,0.03653746586205653,-1.4545310425460238,2.0526432027626638,88.95282812218096,52.532223655684405,-5.944925511533512,-7.1419533053360595,-2.824375311099317,-5.476719668973942,40.644995669754096,3.5199966430664062,-1.9541004926608707,6.833001327514651,-1.3610097437738915,15.027012398803194,2.73599579187038,10.930006863158923,-9.868638539331968,86.91762569714007,24.9566582692837,4.097005535644269,10,-5.975002288818359,-6.4250030517578125,-0.6550025939941406,-3.4650039672851562,-9.270004272460938,4,-0.13000632618008123,4.249972184693634,76.36000061035156,-1.6093709953329798,76.30000305175781,1.620679978602685,76.0999984741211,-0.13000632618008123
8593,2014-11-03,79.94999694824219,80.5199966430664,79.0199966430664,79.04000091552734,1896200.0,0.010107332999882646,-2.157879520394478,1.1666634062365506,88.94646684704311,58.490252143480454,-5.717347753782917,-8.04323264389275,-3.5388751453612883,-6.147235067459633,41.24105190530641,1.5,-0.7737820191777587,7.435496902465815,-1.3045098525976613,16.17550365752929,3.065493524934084,11.805500279997545,-9.820743220345562,89.72972675747715,20.155770253245066,4.370003377531738,11,-4.649997711181641,-7.064998626708984,-1.4249992370605469,-4.2649993896484375,-10.819999694824219,0,-0.13896186409542877,-1.4545310425460238,79.1500015258789,4.249972184693634,76.36000061035156,-1.6093709953329798,76.30000305175781,-0.13896186409542877
8594,2014-11-04,80.02999877929688,80.70999908447266,79.12000274658203,79.62999725341797,2122300.0,0.001000648331562548,-1.2394463816549448,0.4395640326975477,88.29982551417064,64.64755688449597,-4.9632499351137085,-8.186996793002436,-3.547775085057566,-6.107473527687716,41.294978924632645,1.589996337890625,0.4641368894669142,7.289498901367182,-1.9935340743035397,16.57253187703791,2.647982413531821,11.931015389202543,-8.861670759883268,88.0492089031912,11.768009228031119,4.641516487835364,11,-4.634998321533203,-7.049999237060547,-1.1775016784667969,-4.345001220703125,-10.879997253417983,1,-0.11258280986705804,-2.157879520394478,79.94999694824219,-1.4545310425460238,79.1500015258789,4.249972184693634,76.36000061035156,-0.11258280986705804
8595,2014-11-05,81.27999877929688,81.6500015258789,79.54000091552734,80.31999969482422,1212600.0,0.015619143059681928,1.4823469749532139,2.399988555951859,88.63233211597226,70.48734350618855,-5.019833474409566,-9.495382209290995,-4.725511531704697,-7.231301291925419,41.44751373529399,2.1100006103515625,1.6109316317598257,8.267498779296872,-1.6920648624139432,18.227062421007687,3.2877169584414645,13.24728060015228,-8.966670232076183,94.30765005258414,13.306936538745475,4.979781820855408,11,-3.80999755859375,-7.829998016357422,-2.155000686645508,-5.595001220703125,-12.650001525878906,2,-0.13471945266602658,-1.2394463816549448,80.02999877929688,-2.157879520394478,79.94999694824219,-1.4545310425460238,79.1500015258789,-0.13471945266602658
8596,2014-11-06,80.83000183105469,82.02999877929688,80.5999984741211,81.45999908447266,1399900.0,-0.0055363798597497516,-1.6238442209296629,-0.6562477648236893,86.16464359170556,74.52927756283579,-3.3847557484495496,-8.938161640347687,-4.221819530227137,-6.663493477185099,40.921274512779945,1.4300003051757812,2.444503266531413,7.458501815795898,-3.0975702123088666,18.01457384390067,2.180465801743509,12.736537829848288,-7.209539066821847,70.29711197267015,-11.231953362003125,5.278036014052385,11,-2.6650009155273438,-7.19000244140625,-2.2450027465820312,-5.1450042724609375,-13.470001220703125,3,-0.12581959592431957,1.4823469749532139,81.27999877929688,-1.2394463816549448,80.02999877929688,-2.157879520394478,79.94999694824219,-0.12581959592431957
8597,2014-11-07,80.0,81.16000366210938,79.26000213623047,81.1500015258789,1507300.0,-0.010268487099499235,2.247849760359949,1.8254072055706934,80.99763869281804,78.07828258282326,-2.1367051127929386,-7.5559662729399975,-3.343436521132034,-5.71771447009553,38.49169694669969,1.9000015258789062,3.4959477406573,6.031999969482428,-4.610620208325145,16.67462014729,0.7106898805786415,11.353310058386214,-5.034011473356912,32.558227953980335,-44.87448482526334,5.321310088903787,11,-1.5,-6.3600006103515625,-1.697500228881836,-4.31500244140625,-13.27999877929689,4,-0.13050003051757808,-1.6238442209296629,80.83000183105469,1.4823469749532139,81.27999877929688,-1.2394463816549448,80.02999877929688,-0.13050003051757808
8598,2014-11-10,80.51000213623047,80.8499984741211,79.94000244140625,80.12000274658203,1019400.0,0.006375026702880815,-1.4266560872395833,-0.3391294540677887,79.39473792806655,81.2855511829459,-2.002956363637878,-7.264940247302803,-3.8010349896962623,-6.105882298289316,35.580211478297876,0.9099960327148438,4.531875628702906,5.797002029418948,-4.461258982059704,16.0552630408976,0.6678715236796222,10.926132535158274,-4.413771969162781,47.76636717101141,-25.7436155625376,5.129130505739328,11,-1.9850044250488281,-6.870002746582031,-2.2700023651123047,-4.825004577636719,-12.760002136230469,0,-0.13203334493552166,2.247849760359949,80.0,-1.6238442209296629,80.83000183105469,1.4823469749532139,81.27999877929688,-0.13203334493552166
8599,2014-11-11,80.19000244140625,80.8499984741211,80.0,80.62999725341797,799500.0,-0.003974657636733769,-1.0731677816131524,-1.1281935912985641,83.48001533110116,84.35326086609183,-1.1642060068643332,-6.17713733562573,-3.4548033921338543,-5.6819167419415635,32.49779385462791,0.8499984741210938,4.938806430814935,4.788502120971685,-4.962013522091894,14.539017764035265,-0.08675570056010429,9.663759942503475,-3.144369296381896,33.574058925438415,-38.60122801431651,4.875257821531791,11,-1.6000022888183594,-6.5500030517578125,-1.9700031280517578,-4.5050048828125,-10.610000610351562,1,-0.13792249471584284,-1.4266560872395833,80.51000213623047,2.247849760359949,80.0,-1.6238442209296629,80.83000183105469,-0.13792249471584284
8600,2014-11-12,79.7300033569336,80.27999877929688,79.30000305175781,80.12000274658203,945800.0,-0.0057363645151248255,1.7605845690952073,0.8863727003173172,80.04129217627727,84.98997559103726,-0.18606092529918783,-5.0075055210111685,-2.991752394653446,-5.124520963342462,29.39293192202184,0.9799957275390625,5.461119553454722,3.7150028228759737,-5.4585918248715615,12.888597470623509,-0.8717945009977939,8.301800146749741,-1.8868717104256376,16.967573656798017,-51.72780445617955,4.586797323873767,11,0.2799949645996094,-6.090003967285156,-2.0600051879882812,-4.045005798339844,-10.010002136230483,2,-0.1326978726401199,-1.0731677816131524,80.19000244140625,-1.4266560872395833,80.51000213623047,2.247849760359949,80.0,-0.1326978726401199
8601,2014-11-13,79.44000244140625,80.2699966430664,79.2300033569336,79.56999969482422,1022300.0,-0.0036372871355476732,-2.7818252437958635,0.3333268124731015,67.84273612077817,82.64440981310362,0.6557422246312683,-4.041846725444458,-2.6981378391829764,-4.72392956296585,27.011480595307603,1.0399932861328125,5.897611455131724,2.864501953125,-5.652684846572029,11.38168875282203,-1.3940914467235075,7.1230953529735075,-0.9269720536520651,10.880779858401622,-54.35263124386536,4.258593399848512,11,1.0849952697753906,-5.8000030517578125,-1.8475055694580078,-3.44000244140625,-7.279998779296875,3,-0.13607760392456658,1.7605845690952073,79.7300033569336,-1.0731677816131524,80.19000244140625,-1.4266560872395833,80.51000213623047,-0.13607760392456658
8602,2014-11-14,80.33000183105469,80.5199966430664,78.9800033569336,79.56999969482422,945300.0,0.011203415940286288,1.7017621351751093,-5.846293796584306,76.42930605423375,81.25361416945815,-0.055061912425586,-4.211321314479278,-3.596996107260196,-5.50278861157318,25.01728293689995,1.5399932861328125,6.230428473000984,3.16000137329101,-4.591644764242687,10.911647510824707,-0.7158216954758387,7.035824442057859,1.6999969482421875,72.19262027547491,7.327552131983708,3.8758230687668465,11,0.17499923706054688,-6.69000244140625,-3.1525020599365234,-4.240001678466797,-7.700004577636719,4,-0.1614589932162689,-2.7818252437958635,79.44000244140625,1.7605845690952073,79.7300033569336,-1.0731677816131524,80.19000244140625,-0.1614589932162689
8603,2014-11-17,79.0199966430664,79.79000091552734,78.63999938964844,79.4000015258789,1288100.0,-0.01630779482295308,-1.0175476168168007,-0.5000050193243989,64.25779591082554,78.58227754686425,1.2394957488649538,-2.2727853544528926,-2.322215844392346,-4.090687060560612,22.718726792612248,1.69000244140625,6.207504478113066,1.3769962310791044,-5.5276756788620105,8.28166814102022,-2.07533972389146,4.829332186049669,2.949002227783197,17.194452979089927,-45.029046805277886,3.4523359549705592,11,1.31500244140625,-5.379997253417969,-4.862499237060547,-4.5149993896484375,-7.0,0,-0.15565674443043087,1.7017621351751093,80.33000183105469,-2.7818252437958635,79.44000244140625,1.7605845690952073,79.7300033569336,-0.15565674443043087
8604,2014-11-18,80.70999908447266,80.91000366210938,78.98999786376953,78.98999786376953,1309000.0,0.021387022439902204,-1.2325632973155196,-4.526260841631866,68.79793167368575,76.37845527549908,-0.3843201724497902,-3.402411989359024,-4.025952403827773,-5.6838562090681535,21.767844521350483,1.9200057983398438,5.696028056455603,2.600498580932623,-3.761935130157383,8.962932292022629,-0.58071827461238,5.781715436477626,1.125839807128898,91.18924223786189,29.045553964167738,3.181216855545002,11,-0.375,-7.069999694824219,-7.872501373291016,-7.275001525878906,-8.860000610351562,1,-0.16057488826023236,-1.0175476168168007,79.0199966430664,1.7017621351751093,80.33000183105469,-2.7818252437958635,79.44000244140625,-0.16057488826023236
8605,2014-11-19,81.01000213623047,81.22000122070312,80.2300033569336,80.6500015258789,1911500.0,0.0037170493762963552,1.5384600336476388,0.2093025318926208,69.4235509100771,74.51833386642926,-0.8120451204129324,-3.013407942587662,-4.339710422623028,-5.9109635032316135,21.19680280552117,0.9899978637695312,5.116707406553488,2.365001678466797,-2.945804152160008,7.675807509093602,-0.29040123684660557,5.020404593780199,0.6980031752929676,91.86050637852415,27.924984982174372,2.655402915313406,11,-1.0800018310546875,-7.370002746582031,-8.712501525878906,-7.620002746582031,-9.370002746582031,2,-0.1410936921832754,-1.2325632973155196,80.70999908447266,-1.0175476168168007,79.0199966430664,1.7017621351751093,80.33000183105469,-0.1410936921832754
8606,2014-11-20,80.69000244140625,81.36000061035156,80.25,80.87999725341797,2562200.0,-0.003950125742326116,-1.0747680877309318,-0.5277624719196372,58.105261467171545,71.97473639691297,-0.5743967198894353,-2.0345481547996798,-4.0365006185915036,-5.526054660122497,20.5583973113796,1.1100006103515625,4.563849683528474,1.5605018615722628,-2.4134481012577567,5.534451824402282,-0.42647311984273983,3.5474768429872654,0.8952826332421893,75.36772543167768,13.746944565970054,1.9869749814150097,11,-0.69000244140625,-6.585002899169922,-8.58000373840332,-7.430004119873047,-9.5,3,-0.13595242147463193,1.5384600336476388,81.01000213623047,-1.2325632973155196,80.70999908447266,-1.0175476168168007,79.0199966430664,-0.13595242147463193
8607,2014-11-21,81.5199966430664,81.77999877929688,80.55000305175781,81.77999877929688,2435000.0,0.010286208657173557,8.461427858798674,1.368469662289684,58.23713871478813,69.62389203988204,-1.3031445430976873,-2.552802082291606,-4.862380605809761,-6.288368753258339,21.63840877076669,1.2299957275390625,3.8824624199894373,2.1094963073730497,-1.6940729856265762,5.913065600372676,0.2077116608732439,4.0112809538728555,-2.8799972534179688,91.71967558058732,32.264255170158776,1.9017846464998103,11,-1.30999755859375,-7.269996643066406,-9.409997940063477,-8.259998321533203,-11.199996948242188,4,-0.11481836808629375,-1.0747680877309318,80.69000244140625,1.5384600336476388,81.01000213623047,-1.2325632973155196,80.70999908447266,-0.11481836808629375
8608,2014-11-24,83.70999908447266,83.91999816894531,81.80000305175781,82.0999984741211,2461400.0,0.026864604165713235,1.088666396067289,-6.192259162534112,65.80755191622877,67.66028499378511,-3.343049047519301,-4.281031992505049,-6.992110060215296,-8.419303970153393,23.06061257687853,2.4000015258789062,3.303434245917245,3.8669986724853516,0.18099096912354184,7.553006375847161,2.0239948208044467,5.710002524166256,-5.007199707031248,95.74038394577404,38.2535797456907,1.8430038516809044,11,-2.4300003051757812,-8.514999389648438,-11.729999542236328,-10.450000762939453,-13.419998168945312,0,-0.1323617483243995,8.461427858798674,81.5199966430664,-1.0747680877309318,80.69000244140625,1.5384600336476388,81.01000213623047,-0.1323617483243995
8609,2014-11-25,84.18000030517578,84.20999908447266,83.26000213623047,83.98999786376953,2533100.0,0.005614636552902619,6.5999755859375,0.11801389402253751,63.3517464345253,65.80589102247934,-3.5621463495689625,-4.337023875805272,-7.425760066906889,-8.817484588953675,24.594037054409203,0.9499969482421875,2.9072579076834444,3.932999801635745,0.2034087746405362,7.662590828630954,2.0682042881381335,5.7977953151333566,-5.26851297607422,99.24626101758597,44.499605885286854,1.8647955134976053,11,-2.7550010681152344,-8.84000015258789,-12.227500915527344,-10.920001983642578,-15.45999908447267,1,-0.14445240696158235,1.088666396067289,83.70999908447266,8.461427858798674,81.5199966430664,-1.0747680877309318,80.69000244140625,-0.14445240696158235
8610,2014-11-26,67.33000183105469,67.88999938964844,66.73999786376953,67.52999877929689,2725900.0,-0.20016629143543818,1.5000082928366476,-1.052601991648003,25.238453478062283,61.07208183995534,12.677064687132287,12.444546949376388,9.223953702340424,8.006123714950363,25.896715228297406,17.44000244140625,2.114344173066968,-12.468498611450201,-19.16993292079495,-5.767064302105453,-15.819215766122568,-9.117781456777834,16.87999725341797,3.3772405612998004,-47.361624742669115,3.350717154672373,11,8.144996643066406,8.144996643066406,4.612497329711914,5.929996490478516,-0.6399993896484375,2,0.06713198455583047,6.5999755859375,84.18000030517578,1.088666396067289,83.70999908447266,8.461427858798674,81.5199966430664,0.06713198455583047
8611,2014-11-28,69.44000244140625,69.62000274658203,67.5,67.68000030517578,1944100.0,0.0313381932714929,1.0,-8.800144960707394,31.499659430773548,56.079898881793106,10.056989818228303,10.318574653331098,6.892470394080107,5.869439794040858,27.05332512798616,2.2900009155273438,1.287258256032004,-10.01249809265137,-18.044010823884847,-1.9809853614178934,-14.028254458268108,-5.996741727034632,14.769996643066406,15.455090950062624,-36.03096697799843,4.0157563656167365,11,6.034996032714844,6.034996032714844,1.527496337890625,3.819995880126953,-1.6399993896484375,4,0.031681982587753454,1.5000082928366476,67.33000183105469,6.5999755859375,84.18000030517578,1.088666396067289,83.70999908447266,0.031681982587753454
8612,2014-12-01,68.86000061035156,69.76999664306639,68.20999908447266,69.06999969482422,2107000.0,-0.008352560637423623,-1.0662190087864039,-0.11931751680848943,29.6399892159166,52.23347591569211,9.877604849210599,10.633325025782014,7.24258490263135,6.421350129021562,27.074875698137603,1.5599975585937358,0.49232433980625956,-10.077999877929685,-19.40498424546888,-0.7510155103904879,-14.74149206169929,-5.414507694160079,15.000598449707027,12.135103597300757,-38.17648633805787,4.6634921837696,12,6.614997863769531,6.614997863769531,2.079998016357422,4.399997711181641,0.06999969482421875,0,0.03383679654955474,1.0,69.44000244140625,1.5000082928366476,67.33000183105469,6.5999755859375,84.18000030517578,0.03383679654955474
8613,2014-12-02,68.83999633789061,69.09999847412111,68.18000030517578,68.94000244140625,1925000.0,-0.000290506422939929,3.3809627611260202,0.4762216167121476,29.95407812647379,47.91749218822412,9.277326782578712,10.306752130318714,7.0496514187886845,6.414617787228693,26.91397171284116,0.9199981689453267,-0.014649232068734364,-9.542504119873058,-19.883927954669517,0.7989197149234002,-14.71321603727128,-4.371792202474836,14.678190698242204,12.020597180224808,-38.738957715747986,5.1707119173982266,12,6.635002136230483,6.635002136230483,3.760002136230483,4.420001983642592,0.3300018310547017,1,0.021499178321701784,-1.0662190087864039,68.86000061035156,1.0,69.44000244140625,1.5000082928366476,67.33000183105469,0.021499178321701784
8614,2014-12-03,71.0199966430664,71.20999908447266,68.70999908447266,68.97000122070311,2271700.0,0.031667641213628084,1.0576129103153797,-20.498703082084504,35.49783109854593,44.14796776472065,6.233800539115549,7.817966572621472,4.680556130906012,4.215655540087823,26.421615420741638,2.5,-0.6971506561591525,-6.912003707885745,-17.72546683394924,3.901459418177751,-12.3187352709175,-1.5052721448539899,12.162626609619139,95.7493872590853,39.03346389974979,5.40673156303175,12,4.4550018310546875,4.4550018310546875,1.4575023651123047,2.240001678466797,-3.9300003051757955,2,-0.010278735033006137,3.3809627611260202,68.83999633789061,-1.0662190087864039,68.86000061035156,1.0,69.44000244140625,-0.010278735033006137
8615,2014-12-04,70.33000183105469,71.70999908447266,69.97000122070311,71.13999938964844,1851100.0,-0.009715500487552875,-1.2745088261693192,-0.3951216425936995,35.0312220917924,41.58418561190074,5.866437897698773,8.058728567382161,5.152775820547475,4.893181578990777,25.567802704504995,1.7399978637695455,-1.2066619135689507,-7.054498672485352,-18.25608074177117,4.147083396800468,-12.655289707128262,-1.4537076378424416,12.523768913852535,67.2209607240134,4.512750396240818,5.60079103464291,12,5.144996643066406,5.144996643066406,2.3174972534179688,2.9299964904785156,-4.340003967285156,3,-0.02289208827577005,1.0576129103153797,71.0199966430664,3.3809627611260202,68.83999633789061,-1.0662190087864039,68.86000061035156,-0.02289208827577005
8616,2014-12-05,70.66000366210938,71.08999633789062,70.33000183105469,70.33000183105469,1413800.0,0.00469219141849897,-3.6060017570629306,-0.40741089593851254,33.81319918000001,38.87041455247985,4.429911585644788,7.3021346824152715,4.6362589389882345,4.55425973003382,24.558836809345326,0.7599945068359375,-1.9876303110831515,-6.215996932983401,-17.679295615903058,5.2473017499362555,-11.94764627444323,-0.4843475915235729,11.871491625175096,70.25507689913636,8.385268419207847,5.731649341459829,12,4.814994812011719,4.814994812011719,2.059995651245117,2.599994659423828,-5.1100006103515625,4,-0.05618456007570227,-1.2745088261693192,70.33000183105469,1.0576129103153797,71.0199966430664,3.3809627611260202,68.83999633789061,-0.05618456007570227
8617,2014-12-08,69.55999755859375,70.76000213623047,69.25,70.4000015258789,1568000.0,-0.015567591940353842,-1.0684973741279753,-2.5454524437046286,34.052603703521754,35.34208697329018,4.0845093039246905,7.989526468588124,5.516036229840893,5.640615172139633,24.35083686524609,1.5100021362304688,-2.912828534855663,-6.794002914428717,-18.60389283677374,5.015887007916305,-12.698947875601235,-0.8890579532561986,12.655667780220426,39.093420131234275,-27.253208817441212,5.904944961172513,12,5.915000915527344,5.915000915527344,3.1550025939941406,3.700000762939453,-2.6899948120117188,0,-0.025301819560206384,-3.6060017570629306,70.66000366210938,-1.2745088261693192,70.33000183105469,1.0576129103153797,71.0199966430664,-0.025301819560206384
8618,2014-12-09,69.87999725341797,70.13999938964844,68.75,69.26999664306639,1243900.0,0.0046003408001080714,1.4601652803284002,-0.7261877730447668,30.85896330879919,31.73177773709839,1.7840252467796631,7.201548038684194,4.981755439639727,5.300863145544881,24.177226778594136,1.3899993896484375,-3.6997669822327452,-5.942502975463867,-17.920462054473063,6.035456103545322,-11.931482514968465,0.04647656404073075,12.026154735895318,38.99993896484375,-23.204413198222866,5.988979539504594,12,-0.654998779296875,5.595001220703125,3.0700016021728516,3.3800010681152344,-2.0499954223632812,1,-0.013594690692345757,-1.0684973741279753,69.55999755859375,-3.6060017570629306,70.66000366210938,-1.2745088261693192,70.33000183105469,-0.013594690692345757
8619,2014-12-10,69.12999725341797,70.37000274658203,69.04000091552734,69.81999969482422,1897000.0,-0.010732685024015476,-2.057492633646696,-1.1311504114865785,29.331937000432717,32.186609239583994,0.19520278808246871,7.463113622560854,5.53883583247773,6.024632969087321,23.96151964882034,1.3300018310546875,-4.662684140347977,-6.139502716064456,-18.2884725864497,6.009467154320795,-12.213987651257085,-0.06501778087182686,12.472831653384446,12.837749018617275,-43.7309781336225,6.074484935192626,12,0.4750022888183594,6.345001220703125,4.962501525878906,4.130001068115234,-0.21999359130857954,2,0.0005786332578707754,1.4601652803284002,69.87999725341797,-1.0684973741279753,69.55999755859375,-3.6060017570629306,70.66000366210938,0.0005786332578707754
8620,2014-12-11,69.15000152587889,70.33999633789061,69.01999664306639,69.48999786376953,1359900.0,0.0002893718104397536,-3.3999542240982605,0.4927465723131564,29.711679273673298,31.987944777683964,0.5146344820092423,6.9670457377336135,5.394379694259115,5.979845362433281,24.148465145334562,1.3199996948242188,-6.042983173895536,-5.590498352050801,-17.84261590156946,6.66161919746785,-11.71655712681013,0.535560422708528,12.155570760062872,17.09410905486591,-35.564246022655226,6.126058774759326,12,0.7949981689453267,6.324996948242202,5.037498474121108,4.109996795654311,0.26000213623049717,3,-0.029790385286070253,-2.057492633646696,69.12999725341797,1.4601652803284002,69.87999725341797,-1.0684973741279753,69.55999755859375,-0.029790385286070253
8621,2014-12-12,68.62999725341797,69.80999755859375,68.5,68.75,1864400.0,-0.007519945928942784,-5.894773826972112,0.3529530562785958,27.08853508678193,31.704449874446777,1.0143232596495722,6.994267284885467,5.777777487011065,6.491909415601128,24.440211792541906,1.30999755859375,-7.574954320700897,-5.570002365112302,-17.90270116478291,6.762696434558308,-11.736351764947614,0.59634703472301,12.384263544080355,5.7520854221313,-40.23173307958581,6.1663493998353065,12,1.31500244140625,6.845001220703125,6.83000373840332,4.820003509521484,2.3199996948242188,4,-0.0384671352950835,-3.3999542240982605,69.15000152587889,-2.057492633646696,69.12999725341797,1.4601652803284002,69.87999725341797,-0.0384671352950835
8622,2014-12-15,67.36000061035156,69.51999664306639,67.29000091552734,68.55999755859375,2169900.0,-0.01850497878321211,-2.328360928283474,9.999745692669592,19.955917207794485,30.593543105704633,2.2899851821629653,7.634170811688449,6.906488866363276,7.750332463579767,24.86828168053976,2.2299957275390483,-6.923281782619853,-6.1914989471435575,-18.531003724540994,6.148005830253879,-12.361251335842269,-0.021746558444846187,13.368774928472192,2.272716013296937,-35.87156435214122,6.169752388698718,12,2.1399993896484375,8.114997863769531,8.542499542236328,6.279998779296875,-2.1200027465820312,0,-0.026870509830660527,-5.894773826972112,68.62999725341797,-3.3999542240982605,69.15000152587889,-2.057492633646696,69.12999725341797,-0.026870509830660527
8623,2014-12-16,66.72000122070311,68.19999694824219,66.68000030517578,67.47000122070311,1658700.0,-0.009501178501327034,-2.662634433312011,0.6250015894612362,18.115428952619453,28.662165089490582,2.9029104584449215,7.700232940845808,7.4029126276726345,8.397592517437346,25.59599749859931,1.5199966430664062,-6.605968088980234,-6.216498565673845,-18.634240211360947,6.201243080013263,-12.425369388517396,-0.007627742830294437,13.728998764619561,1.084034933919591,-28.119611892414994,6.208870822843553,12,2.474998474121108,8.724998474121108,9.349998474121108,6.919998168945327,-1.2799987792968608,1,0.0022482242676034048,-2.328360928283474,67.36000061035156,-5.894773826972112,68.62999725341797,-3.3999542240982605,69.15000152587889,0.0022482242676034048
8624,2014-12-17,67.75,67.94000244140625,66.22000122070311,67.01999664306639,1198400.0,0.015437631301740584,2.0990782935027164,-0.9733378092448106,51.81659906256228,30.527206975131676,1.5201419108818612,5.954828022978091,6.254143189880324,7.377245008893851,25.922039727265968,1.7200012207031392,-6.140570107543795,-4.53849983215332,-16.595608422293225,7.518608757986584,-10.567054127223273,1.490054462916632,12.148239998116793,37.13593671298663,4.472699367666017,6.028554295069953,12,0.904998779296875,7.465000152587891,8.332498550415039,5.8899993896484375,-4.409999847412109,2,0.0011808388347556154,-2.662634433312011,66.72000122070311,-2.328360928283474,67.36000061035156,-5.894773826972112,68.62999725341797,0.0011808388347556154
8625,2014-12-18,69.58000183105469,69.58000183105469,68.06999969482422,68.66999816894531,1160400.0,0.027011097137338513,2.318672658372179,1.2465746266316657,50.62056389812877,32.394691943812646,-0.47766730354632614,3.3988758401406187,4.313548360767669,5.574499680395405,25.860017223395772,1.8300018310546875,-5.626456460806978,-2.136997985839841,-13.518099445037706,9.244103473358024,-7.827548715438766,3.5535527437590844,9.49754384041728,93.59342723802888,56.32642965424141,5.6905507295989315,12,-1.0900001525878906,5.634998321533203,6.534997940063477,4.05999755859375,-6.820003509521484,3,-0.009629177224974805,2.0990782935027164,67.75,-2.662634433312011,66.72000122070311,-2.328360928283474,67.36000061035156,-0.009629177224974805
8626,2014-12-19,69.72000122070311,70.01000213623047,69.06999969482422,69.51999664306639,2978000.0,0.0020120636097187283,1.4102428670636953,0.2197843656728931,53.96678823948383,34.60737911447511,-0.8549338795732098,2.524315906935655,4.132903470111913,5.455023727557091,25.665854135372168,0.94000244140625,-5.424480288519774,-1.4484985351562614,-12.038674374571386,9.141677304258863,-6.7435864548638165,3.8465893845512937,8.586091783722722,92.34826265241138,49.758221112754285,5.295087919707561,12,-1.4249992370605327,5.49499893188478,7.1049976348877095,3.9199981689453267,-6.330001831054673,4,-0.004446321760844585,2.318672658372179,69.58000183105469,2.0990782935027164,67.75,-2.662634433312011,66.72000122070311,-0.004446321760844585
8627,2014-12-22,72.16000366210938,72.3499984741211,70.30000305175781,70.9000015258789,1637500.0,0.034997165787221896,1.500006978139814,6.299866488651535,62.518872093237384,38.12514675719045,-3.2266575947765403,-0.6881496274262418,1.8596582058288078,3.0563284599611933,24.93137681296453,2.629997253417983,-5.082117912249473,1.4595035552978572,-7.968006963126982,10.887014073722689,-3.254251703914562,6.173258814510277,5.420923835293095,96.90057264045623,48.359924685993974,4.713755259212416,12,-2.8750038146972656,3.0549964904785156,4.922494888305664,1.4799957275390625,-10.690002441406243,0,-0.016768384873330433,1.4102428670636953,69.72000122070311,2.318672658372179,69.58000183105469,2.0990782935027164,67.75,-0.016768384873330433
8628,2014-12-23,72.62999725341797,73.12000274658203,72.30000305175781,72.5199966430664,1748700.0,0.00651321462661425,-1.98188325380091,0.08730192369407391,56.96969777036784,41.19600906496102,-3.649304099184775,-2.1405366906774645,1.6446265863774556,2.6285589997795995,23.239162813480416,0.9599990844726562,-4.705542962552755,2.483497238159174,-4.7786302997704695,9.74562477608881,-1.1475665308056477,6.114561007123996,4.269274667382547,92.89847268400936,48.250356628927804,3.631063768964818,12,-2.9599952697753906,2.585002899169922,4.442502975463867,1.0100021362304688,-10.759998321533196,1,-0.10174858418159538,1.500006978139814,72.16000366210938,1.4102428670636953,69.72000122070311,2.318672658372179,69.58000183105469,-0.10174858418159538
8629,2014-12-24,72.0199966430664,72.88999938964844,71.97000122070312,72.62999725341797,478200.0,-0.008398742026977768,-1.5915753277455404,-5.545429324455542,57.36701616406046,44.26882427500404,-2.890178938605345,-2.622710440333009,2.4816450343575696,3.2690430102576045,21.4005473627985,0.9199981689453125,-4.256604329214767,2.481496810913086,-0.752709593517153,5.715703215343325,0.8643936086979664,4.098600013128205,4.23851903572826,78.21771408370272,34.9202355646947,1.6171032022151166,12,-2.349994659423828,3.1950035095214844,4.967502593994141,1.6200027465820312,-8.549995422363274,2,-0.0913634338844923,-1.98188325380091,72.62999725341797,1.500006978139814,72.16000366210938,1.4102428670636953,69.72000122070311,-0.0913634338844923
8630,2014-12-26,71.8499984741211,72.36000061035156,71.76000213623047,72.02999877929688,554800.0,-0.0023604301148170137,-2.333389848468793,0.2950821722490432,55.260805774322485,47.39907657361966,-2.5668398523475844,-2.210032523417908,2.84783879592797,3.477946791667904,19.762792557609025,0.5999984741210938,-3.728354994558657,2.085498809814453,-1.1305620901708693,5.3015597097997755,0.477468359821799,3.6935292598071072,3.8062063371880726,68.6418934447538,27.566556463675013,1.6080304499926594,12,-2.1799964904785156,3.365001678466797,5.137500762939453,1.7900009155273438,-8.689998626708984,4,-0.11844117609269444,-1.5915753277455404,72.0199966430664,-1.98188325380091,72.62999725341797,1.500006978139814,72.16000366210938,-0.11844117609269444
8631,2014-12-29,71.63999938964844,71.93000030517578,71.30999755859375,71.5,702200.0,-0.0029227430609938265,-1.3846063558203,-0.7777730682829653,59.98081668216464,51.84628762632745,-2.106490483595394,-1.9254850597461228,3.2308150564424523,3.721554549484665,18.71875705948313,0.6200027465820312,-3.0554935066217155,1.7654998779296847,-1.5527012224587793,5.083700978318149,0.10639932773544558,3.4246004281239237,3.4500332062243615,47.5176057766968,5.935802288068459,1.6591005501942333,12,-1.9699974060058594,3.575000762939453,5.145000457763672,2.0,-8.369998931884766,0,-0.12395311479299564,-2.333389848468793,71.8499984741211,-1.5915753277455404,72.0199966430664,-1.98188325380091,72.62999725341797,-0.12395311479299564
8632,2014-12-30,71.19000244140625,71.76000213623047,71.0,71.27999877929688,768800.0,-0.006281364490173469,-2.2340432439451985,-0.6428337874659401,56.20855808719787,56.07885753016949,-1.1801828753440589,-1.3618003001109003,3.845356657610637,4.206876449839996,17.714766709773443,0.7600021362304688,-2.3823111427727213,1.19900283813476,-2.1328078782916577,4.530813554561178,-0.4669025200784489,2.864908196347969,3.3678282719563697,8.962367700352319,-31.585058007719,1.6659053582132115,12,-1.5200004577636719,4.024997711181641,5.862497329711914,2.4499969482421875,-8.580001831054688,1,-0.10956598938422135,-1.3846063558203,71.63999938964844,-2.333389848468793,71.8499984741211,-1.5915753277455404,72.0199966430664,-0.10956598938422135
8633,2014-12-31,70.31999969482422,71.87999725341797,70.29000091552734,71.61000061035156,992900.0,-0.012220855692456234,-1.355552792644125,14.333926754832147,55.57639477797529,56.49661260965983,0.2840536077928846,-0.39551247633417574,4.8370807892679295,5.096167089922346,16.74895820145465,1.589996337890625,-1.5702809882370445,0.25499992370605185,-3.034648422064393,3.5446482694764967,-1.3898242491791706,1.8998240965912743,3.7375612489788352,1.1537998808640002,-41.126611963137826,1.6448241728852229,12,0.27500152587890625,4.895000457763672,6.909999847412109,3.3199996948242188,-8.110000610351562,2,-0.1258532211679244,-2.2340432439451985,71.19000244140625,-1.3846063558203,71.63999938964844,-2.333389848468793,71.8499984741211,-0.1258532211679244
8634,2015-01-02,70.29000091552734,71.26000213623047,69.80999755859375,70.62000274658203,821000.0,-0.000426603803001524,-1.2480542215703436,0.2558151913557247,55.33707945434082,57.02066989368339,0.7959437617490721,-0.4458670817807331,4.932288989920536,5.141323643008334,16.561917491248483,1.4500045776367188,-0.39628091864038595,0.26150093078612713,-2.999607903430814,3.522609765003068,-1.3690534863223434,1.8920553478945976,3.2973064448897134,18.823638528695465,-25.542089964138217,1.6305544171084707,1,0.8050003051757812,4.924999237060547,7.947498321533203,4.2949981689453125,-6.479999542236321,4,-0.11978947039368382,-1.355552792644125,70.31999969482422,-2.2340432439451985,71.19000244140625,-1.3846063558203,71.63999938964844,-0.11978947039368382
8635,2015-01-05,68.72000122070311,70.05000305175781,68.68000030517578,69.76999664306639,1068300.0,-0.02233603178794974,-1.4247895159711907,3.181786655569427,50.383649013673676,56.62254331303782,2.493322923573402,1.0512279906500197,6.585415817344781,6.713992732490581,16.688431175558062,1.6100006103515625,0.926539641056209,-1.227998733520522,-4.536905596734897,2.080908129693853,-2.8824521651277166,0.4264546980866726,4.425267771331107,1.2307974008409088,-46.0356696118492,1.6544534316071906,1,2.1800003051757955,0.9500007629394673,9.662498474121108,6.009998321533217,-4.7600021362304545,0,-0.07639697186760708,-1.2480542215703436,70.29000091552734,-1.355552792644125,70.31999969482422,-2.2340432439451985,71.19000244140625,-0.07639697186760708
8636,2015-01-06,66.69000244140625,68.80999755859375,66.51000213623047,68.55999755859375,1951500.0,-0.029540144692041803,-1.062780115638578,1.7809554950045414,47.31785951640963,54.933541915612516,4.5240710170451734,2.9181705776554736,8.654100421078368,8.733127266692321,17.075867552225056,2.2999954223632812,1.062575748246445,-3.059497451782221,-6.652668167653971,0.5336732640895292,-4.856082809718089,-1.262912093846353,6.0397504843481045,3.351964038098702,-47.556740907660966,1.7965853579358744,1,3.125,2.979999542236328,8.784996032714844,8.039997100830078,-2.8200035095214773,1,-0.052931510942672344,-1.4247895159711907,68.72000122070311,-1.2480542215703436,70.29000091552734,-1.355552792644125,70.31999969482422,-0.052931510942672344
8637,2015-01-07,67.80000305175781,67.83000183105469,66.51000213623047,66.77999877929689,1636600.0,0.016644183081666597,1.4444397349496318,-0.5454582544552441,54.16667647813734,54.622095105364686,3.051457750928151,1.7597798353238403,7.438515694555051,7.616850318577406,17.198995998493007,1.3199996948242188,1.115467270928491,-1.86149711608887,-5.558904679728101,1.8359104475503614,-3.7102008979084786,-0.012793334269261436,4.539164771693464,24.02238526062149,-31.817810036720836,1.8487037818196153,1,1.8999977111816406,1.8699989318847656,7.674995422363281,6.929996490478516,-4.160003662109375,2,-0.0668141945441505,-1.062780115638578,66.69000244140625,-1.4247895159711907,68.72000122070311,-1.2480542215703436,70.29000091552734,-0.0668141945441505
8638,2015-01-08,68.93000030517578,69.44000244140625,68.18000030517578,68.37999725341797,1276100.0,0.01666662540642272,-1.6526445975682231,0.53921641958503,54.51761567800893,54.30549505135896,1.4990641388102972,0.5849528510062498,6.240968057645418,6.47063774398525,16.897609577306223,1.6399993896484375,1.1444949202164452,-0.6840000152587891,-4.393976157839759,3.0259761273221812,-2.538988086549267,1.170988056031689,3.042017522110612,50.9473298725329,-6.958973630933549,1.8549880712904845,1,0.5050010681152344,0.7400016784667969,6.5449981689453125,5.799999237060547,-5.0,3,-0.09168721408448433,1.4444397349496318,67.80000305175781,-1.062780115638578,66.69000244140625,-1.4247895159711907,68.72000122070311,-0.09168721408448433
8639,2015-01-09,69.16999816894531,69.55000305175781,68.33999633789061,69.29000091552734,714000.0,0.003481762116741338,2.7812295111281093,-0.21818560133166875,48.21271070657459,53.522373377164755,0.9077376888529329,0.3669174580205379,5.90128839649671,6.210865320423494,16.653937466670733,1.2100067138672017,0.8334417339532791,-0.44600219726562784,-4.154922683874929,3.2629182893436735,-2.3004624405702714,1.4084580460390157,2.4568986619460844,75.14111143439047,20.85056076909882,1.8544602433046498,1,0.0500030517578125,0.5000038146972656,6.305000305175781,5.560001373291016,-4.879997253417969,4,-0.10062164621535918,-1.6526445975682231,68.93000030517578,1.4444397349496318,67.80000305175781,-1.062780115638578,66.69000244140625,-0.10062164621535918
8640,2015-01-12,67.08999633789061,69.31999969482422,66.66999816894531,69.13999938964844,1532200.0,-0.030070867227354414,1.1991680490306569,17.082967766545988,40.19385847432461,51.32382246518252,2.504948356503931,2.40814258770655,7.848935672649844,8.249376168000097,16.597608950928084,2.6500015258789062,0.5116433759905874,-2.423003768920907,-6.297150016442345,1.4511424786005307,-4.360076892681633,-0.48593064516018103,4.212486756389495,19.07875088779476,-29.142055254555196,1.9370731237607217,1,2.105003356933608,2.5800056457519673,8.385002136230483,7.640003204345717,-2.4299926757812216,0,-0.048889478963157096,2.7812295111281093,69.16999816894531,-1.6526445975682231,68.93000030517578,1.4444397349496318,67.80000305175781,-0.048889478963157096
8641,2015-01-13,65.98999786376953,68.48999786376953,65.30999755859375,67.81999969482422,1473200.0,-0.016395864274325933,1.0063104996895291,0.8926824911238578,24.440705242671314,47.794061038012906,3.038769787376296,3.4785659048966693,8.799134452727714,9.305217489296837,16.53657302351756,3.1800003051757812,0.16709588487434246,-3.3910022735595646,-7.5604693447844795,0.7784647976653503,-5.475735809172022,-1.3062687379471072,5.0075363180959584,16.037722268806252,-24.950337514866757,2.084733535612458,1,2.604999542236328,3.2250022888183594,9.485000610351562,8.740001678466797,-1.0199966430664205,1,-0.030762219200061613,1.1991680490306569,67.08999633789061,2.7812295111281093,69.16999816894531,-1.6526445975682231,68.93000030517578,-0.030762219200061613
8642,2015-01-14,65.55000305175781,66.23999786376953,64.91000366210939,65.20999908447266,1789400.0,-0.006667598518794504,-1.829790515149357,-0.18579433174075094,20.597995697371218,43.90757225127912,2.899511017868221,3.980067721758587,8.991184417973045,9.691022723560224,16.16942039473688,1.329994201660142,-0.18326725061686489,-3.740497207641596,-8.165413725418333,0.6844193101351408,-5.952955466529971,-1.5280389487532204,4.992528200245943,13.793092108508157,-19.776501327070477,2.2124582588883714,1,2.5349998474121094,3.4650001525878906,9.924995422363281,9.179996490478516,-1.0800018310547017,2,-0.025629352275491457,1.0063104996895291,65.98999786376953,1.1991680490306569,67.08999633789061,2.7812295111281093,69.16999816894531,-0.025629352275491457
8643,2015-01-15,66.87000274658203,69.08999633789061,66.36000061035156,67.25,3301400.0,0.020137294178033116,-2.8999896458329726,-1.11762593963873,29.803921333966812,41.07055468234867,1.1607270605085773,2.8162737800325743,7.407676113232995,8.326513721971253,15.108726175142047,3.5399932861327983,-0.5810189120049074,-2.427997589111328,-6.8350416462608905,1.9790464680382343,-4.631519617686109,-0.22447556053654694,3.1092757464322887,42.24136513563535,13.72793661809979,2.203522028574782,1,0.6100006103515625,2.145000457763672,8.604995727539062,7.859996795654297,-0.590003967285142,3,-0.048302725052582596,-1.829790515149357,65.55000305175781,1.0063104996895291,65.98999786376953,1.1991680490306569,67.08999633789061,-0.048302725052582596
8644,2015-01-16,67.83000183105469,67.98999786376953,66.45999908447266,66.73000335693361,1399200.0,0.014356199267865577,1.1549422150106652,-2.8947537494729283,35.1550926825915,39.37849286778399,-0.20665132265318675,1.9632314359703287,6.187311622657418,7.318673241972476,13.863138029944045,1.529998779296875,-0.9109248721705256,-1.471998596191412,-5.873268074147404,2.9292708817645803,-3.672633335169408,0.7286361427865842,1.6423491788691393,66.21316997302883,41.008701420999394,2.200634738977994,1,-0.5999984741210938,1.1850013732910156,4.519996643066406,6.899997711181641,-1.9500045776367188,4,-0.05749670382720473,-2.8999896458329726,66.87000274658203,-1.829790515149357,65.55000305175781,1.0063104996895291,65.98999786376953,-0.05749670382720473
8645,2015-01-20,68.91000366210939,69.05999755859375,67.52999877929689,68.25,1515100.0,0.015922184901965286,2.187525828909275,0.6000041614937195,40.52741872120449,38.62399944609453,-1.4045727964384156,0.8753405551639304,4.813828529109614,6.189279604261941,13.17116999633373,1.5299987792968608,-1.1708663850990746,-0.35849685668944176,-4.761056008139448,4.044062294760565,-2.559776432414438,1.8427827190355544,-4.0,95.69394757976264,70.28350016936528,2.201279575725002,1,-1.6800003051757955,0.10499954223631391,3.6299953460693217,5.819995880126939,-3.4000015258789205,1,-0.06704400669074961,1.1549422150106652,67.83000183105469,-2.8999896458329726,66.87000274658203,-1.829790515149357,65.55000305175781,-0.06704400669074961
8646,2015-01-21,69.41000366210939,69.93000030517578,68.48000335693361,68.48000335693361,1250100.0,0.007255840566366523,-2.118271983723933,1.4090835529661694,43.845090486994195,37.47715655818973,-1.6518778295832277,0.3698899884287954,4.034613328540402,5.634948964043744,12.506844564007293,1.4499969482421733,-1.4372160632723023,0.1570030212402429,-4.241043649750409,4.555049692230895,-2.0420203142550832,2.356026356735569,-4.41700012207032,89.64149420727979,59.58310330699816,2.199023335495327,1,-1.990001678466811,-0.3950004577636861,3.299995422363267,5.319995880126939,-4.450004577636733,2,-0.06843393962523303,2.187525828909275,68.91000366210939,1.1549422150106652,67.83000183105469,-2.8999896458329726,66.87000274658203,-0.06843393962523303
8647,2015-01-22,70.94999694824219,71.12999725341797,68.68000030517578,69.48999786376953,2274500.0,0.022186906856100252,1.6923047901706554,1.56989097352683,52.08194977905993,37.20652701386207,-3.015127582777197,-1.3337857998676839,2.2543004193325658,4.050625138642516,12.857244206704543,2.4499969482421875,-1.4965818914286046,1.7574966430664034,-2.503323467277184,6.018316753409991,-0.3729134121053903,3.887906698238197,-5.759513537597655,96.22640604082129,59.92948167270796,2.130410055171796,1,-2.9299964904785156,-1.9349937438964844,1.7600021362304688,3.7800025939941406,-5.25,3,-0.08428465094792692,-2.118271983723933,69.41000366210939,2.187525828909275,68.91000366210939,1.1549422150106652,67.83000183105469,-0.08428465094792692
8648,2015-01-23,65.23999786376953,67.5,65.12000274658203,66.58000183105469,5466800.0,-0.08047920126956576,-2.0126658071494448,-0.9178115120319807,37.86639272680878,36.05693612722142,2.365116627399729,3.9992287416020247,7.636232913832146,9.68120328042609,13.770835162904149,5.829994201660156,-1.494271491382392,-3.583002471923834,-7.870305115325465,0.7043001714777972,-5.726653793624649,-1.4393511502230183,5.8899993896484375,1.9965927930718435,-35.00237012560355,2.1436513217008177,1,2.7800025939941406,3.775005340576172,7.247501373291016,9.490001678466797,-1.339996337890632,4,-0.011802524038616369,1.6923047901706554,70.94999694824219,-2.118271983723933,69.41000366210939,2.187525828909275,68.91000366210939,-0.011802524038616369
8649,2015-01-26,65.44000244140625,65.69999694824219,64.18000030517578,64.87999725341797,3084700.0,0.0030656741904615536,1.8148237105900804,-0.41791308209545824,41.56378358564514,36.20915002847926,1.7660938910725008,3.458300964916816,7.114037919397788,9.390478407697884,14.71452463123802,1.5199966430664062,-1.6843932876718952,-3.0539981842041044,-7.318136326783815,1.2101399583756063,-5.186067255493953,-0.9219291129142562,5.689994812011719,18.12953510071903,-22.427483967116228,2.1320690712898522,1,2.214996337890625,3.2099990844726562,6.879997253417969,9.289997100830078,-2.290000915527351,0,0.012836129378857475,-2.0126658071494448,65.23999786376953,1.6923047901706554,70.94999694824219,-2.118271983723933,69.41000366210939,0.012836129378857475
8650,2015-01-27,63.34000015258789,64.18000030517578,63.0099983215332,63.86000061035156,2535100.0,-0.03209049832628996,1.0172450647347635,-0.9285636435470906,41.414649187484734,38.09514380012519,3.663472200345396,5.152223648469217,8.875634127094997,11.377526710309468,15.75334061026415,2.430004119873047,-2.0396135254908216,-4.728500556945804,-9.271827594663009,-0.1851735192285986,-7.000164075804406,-2.456837038087201,7.511997222900391,4.064062493393573,-39.49725160093347,2.2716635188586034,1,3.7299976348876953,4.725000381469727,8.594999313354492,11.389999389648438,-1.1100006103515625,1,0.0401009961274259,1.8148237105900804,65.44000244140625,-2.0126658071494448,65.23999786376953,1.6923047901706554,70.94999694824219,0.0401009961274259
8651,2015-01-28,62.7599983215332,64.44000244140625,62.7400016784668,64.01000213623047,1700600.0,-0.009156959735671766,-1.6356660210252392,2.4038513736566043,36.72284805660386,39.886794062262155,4.176297658410618,5.304829082092681,9.112862031397071,11.841971243329326,16.699187710575643,1.7000007629394531,-2.3642552665556593,-4.864502334594732,-9.666487045945217,-0.06251762324423993,-7.265494690269975,-2.4635099789194896,7.621479110717772,0.23833913722323538,-43.902793744940894,2.4009923556752453,1,4.17500114440918,5.170003890991211,9.09250259399414,11.970001220703125,-1.6999969482421804,2,0.04381778024607952,1.0172450647347635,63.34000015258789,1.8148237105900804,65.44000244140625,-2.0126658071494448,65.23999786376953,0.04381778024607952
8652,2015-01-29,63.38999938964844,63.56999969482422,62.11000061035156,62.52999877929688,1281000.0,0.010038258205291806,1.3934387272681792,-0.6879983886767866,35.01081656834049,40.46533797719257,3.5846417712529615,4.279944542009474,8.11164871805299,11.087566481168793,17.639440411557775,1.4599990844726562,-2.405410118422836,-3.844501113891596,-8.693955063897477,1.0049528361142919,-6.269228088894536,-1.4197741388886556,6.380159982299801,23.747660932116784,-18.725664981898863,2.424726975002943,1,3.229999542236328,4.225002288818359,8.365001678466797,11.34000015258789,-2.0200004577636648,3,0.024767308880595973,-1.6356660210252392,62.7599983215332,1.0172450647347635,63.34000015258789,1.8148237105900804,65.44000244140625,0.024767308880595973
8653,2015-01-30,61.47000122070313,63.4000015258789,61.34000015258789,62.40999984741211,1631600.0,-0.030288660473766105,-2.433333439297067,-1.0930208832348618,30.902781588481133,39.99285896673586,5.205510706786718,5.800312998206643,9.672702346836779,12.865304395597498,18.428206156339655,2.0600013732910085,-2.1973001114717476,-5.321999359130849,-10.583572872737186,-0.06042584552451302,-7.9527861159340105,-2.6912126023276883,7.534142275085436,2.9816780655622583,-33.898732646244504,2.6307867568031673,1,4.764997482299798,5.760000228881829,10.779998779296868,13.259998321533196,-1.319999694824233,4,0.0688139847655378,1.3934387272681792,63.38999938964844,-1.6356660210252392,62.7599983215332,1.0172450647347635,63.34000015258789,0.0688139847655378
8654,2015-02-02,61.86999893188477,62.099998474121094,60.209999084472656,61.41999816894531,1434200.0,0.00650720193978005,3.1538455089268123,-0.4787249152852008,35.87662421437952,39.47610402153308,4.326116050006242,4.993168858637496,8.856525279634432,12.32520554400957,19.184462801590755,1.8899993896484375,-1.8862779209711107,-4.501001548767086,-9.928902421292598,0.926899323758434,-7.214951985029849,-1.7870511125043222,6.214447362719717,39.24346406702335,0.10666694642728203,2.71395043626276,2,3.7999992370605398,4.680000305175774,10.572502136230462,12.860000610351555,-1.5900001525878906,0,0.03281077467334437,-2.433333439297067,61.47000122070313,1.3934387272681792,63.38999938964844,-1.6356660210252392,62.7599983215332,0.03281077467334437
8655,2015-02-03,63.47000122070313,63.540000915527344,61.91999816894531,62.02999877929688,1482900.0,0.025860713050599227,1.0506340116082735,3.1999999999999496,43.36144043644328,39.422365127027426,2.09344693519963,3.1407089370122563,6.840683609705984,10.591387025083058,19.29988928188626,1.670001983642571,-1.7538892984153733,-2.6384992599487234,-8.095795287311653,2.818796767414206,-5.367147273630188,0.09014875373274123,3.5120224644829037,77.06854725982323,33.56365080058562,2.728648013681465,2,2.1999969482421804,2.8149986267089773,8.972499847412102,11.259998321533196,-3.0600013732910227,1,-0.005041747103667227,3.1538455089268123,61.86999893188477,-2.433333439297067,61.47000122070313,1.3934387272681792,63.38999938964844,-0.005041747103667227
8656,2015-02-04,63.15999984741211,63.849998474121094,62.75,63.40999984741211,1512400.0,-0.004884218801462725,-1.0560725006595506,-0.17361081676768533,43.660469723753216,38.48664512088224,1.590957529555098,3.3441479386075343,6.732985776540119,10.764889991576268,18.64097690814114,1.0999984741210938,-1.7839620678663977,-2.772000503540042,-8.376460103893322,2.8324590968132455,-5.574230303716689,0.03022929663660534,2.8739403936740473,81.04399059320649,32.38530274121792,2.8022298001766437,2,0.6949996948242188,2.9099998474121094,9.282501220703125,11.569999694824219,-2.450000762939453,2,-0.014724514050388882,1.0506340116082735,63.47000122070313,3.1538455089268123,61.86999893188477,-2.433333439297067,61.47000122070313,-0.014724514050388882
8657,2015-02-05,63.27000045776367,63.38000106811523,62.36000061035156,63.1500015258789,1298800.0,0.001741618280831414,5.000000000000209,-0.4799957275390909,39.795913733361786,38.70103634383257,0.309534566699341,3.0328666580898727,6.171194836060977,10.523393047110332,17.99151088196343,1.0200004577636648,-2.0013897147162254,-2.435499763488764,-8.088037309591897,3.2170377826143763,-5.26176853654033,0.3907690095628027,1.9485880213965885,84.06598588980972,33.16644339405103,2.8262687730515688,2,-0.31500244140625,2.7749977111816406,9.172500610351562,11.459999084472656,-1.3500022888183594,3,-0.03492965178572982,-1.0560725006595506,63.15999984741211,1.0506340116082735,63.47000122070313,3.1538455089268123,61.86999893188477,-0.03492965178572982
8658,2015-02-06,62.61000061035156,63.959999084472656,62.38999938964844,63.56000137329102,1663200.0,-0.010431481628527806,-1.2589871590450654,-7.916743491114445,34.948096809690654,37.96596003539318,0.6227224544520098,3.3677790415296442,6.291819033634852,11.061892459295962,18.06421949723112,1.5699996948242188,-2.375854341654005,-2.7794996261596623,-8.379418904069226,2.8204196517499014,-5.579459265114451,0.020460012795119553,1.9073853535524279,64.00004069010417,14.416382612831335,2.799959638954782,2,-0.2849998474121094,3.43499755859375,9.832500457763672,12.584999084472656,-1.2299995422363352,4,-0.019805169563626768,5.000000000000209,63.27000045776367,-1.0560725006595506,63.15999984741211,1.0506340116082735,63.47000122070313,-0.019805169563626768
8659,2015-02-09,62.209999084472656,62.5,61.52999877929688,62.0099983215332,1788300.0,-0.006388780098698366,1.4871743457571234,-0.21052694981066913,29.89194746434879,36.685659843933635,0.5770473923904476,3.393612024972043,6.121524237261198,11.321665321615185,18.302112137012532,1.0800018310546804,-3.0911782627182163,-2.8315011978149442,-8.305856516006827,2.6428541203769313,-5.5686788569108785,-0.0943235387190029,1.75,27.9835481389615,-15.116130570176121,2.737177659095939,2,0.11500167846679688,3.5250015258789062,10.695001602172852,13.005001068115234,-0.4199981689453125,0,-0.033113608566310404,-1.2589871590450654,62.61000061035156,5.000000000000209,63.27000045776367,-1.0560725006595506,63.15999984741211,-0.033113608566310404
8660,2015-02-10,63.81000137329102,63.88000106811523,62.22999954223633,62.75,1269700.0,0.02571937489736631,1.7500007947281124,5.299986648610537,34.23423307319939,36.409147067999804,-1.06083181732037,1.6182499651404996,4.501268439155943,9.568717038933094,17.719051137959784,1.670001983642571,-3.0344250930712775,-1.0674991607665945,-6.479630258417764,4.344631936884582,-3.7735647095921863,1.6385663880589902,-3.6000022888183665,93.82725545909824,54.27610426915311,2.706065548825588,2,-1.7250022888183665,1.8599967956542898,9.344999313354485,11.404998779296868,-1.5800018310546946,1,-0.05532052214422445,1.4871743457571234,62.209999084472656,-1.2589871590450654,62.61000061035156,5.000000000000209,63.27000045776367,-0.05532052214422445
8661,2015-02-11,63.959999084472656,64.33999633789061,63.459999084472656,63.95000076293945,890900.0,0.0023506928060406107,1.285728440567006,0.00943236658473469,28.64998951366718,35.70238850636943,-1.142896258853952,1.3790781509207761,4.264320588514153,9.244495188852937,16.59510234999907,0.8799972534179545,-3.1124005994240207,-0.8160015106201115,-6.2164135452990905,4.5844105240588675,-3.516207527959594,1.884204506719378,-3.6765999603271453,86.47695432133666,51.8602395953687,2.7002060173394886,2,-1.6850013732910227,1.7099990844726562,6.325002670288086,11.255001068115234,-0.4199981689453125,2,-0.05550342851587642,1.7500007947281124,63.81000137329102,1.4871743457571234,62.209999084472656,-1.2589871590450654,62.61000061035156,-0.05550342851587642
8662,2015-02-12,63.86999893188477,63.93999862670898,63.040000915527344,63.599998474121094,869900.0,-0.0014071318617284723,3.3902343713656866,27.00457840518957,43.62791872822744,37.116292633007916,-1.092540078519086,1.4090036359043339,4.283230121754222,9.159416204908332,15.34616473934437,0.9199981689453125,-3.0386452738239598,-0.8220014572143484,-6.22398504424536,4.579982129816663,-3.5229932507298614,1.8789903363011575,-3.42433591918946,83.27409913334411,42.691622148968435,2.700991793515507,2,-1.5950012207031392,1.7999992370605398,5.872503280639641,11.345001220703118,-0.5999984741211009,3,-0.04947549554184505,1.285728440567006,63.959999084472656,1.7500007947281124,63.81000137329102,1.4871743457571234,62.209999084472656,-0.04947549554184505
8663,2015-02-13,63.63999938964844,64.26000213623047,63.54999923706055,64.13999938964844,1419900.0,-0.0036010575557018365,-1.0882428839098386,-1.8518487121885947,41.65119674554852,37.7579118031378,-0.5837422616048542,1.4594383282213528,4.438645591454872,9.222079402525083,15.419256543111636,0.7100028991699219,-2.8155691710203143,-0.8905008316040011,-6.210832092629786,4.429830429421777,-3.5506664621168937,1.7696647989088916,-3.0385630439453095,75.08905493168866,30.358324170824005,2.6601656305128896,2,-0.7050018310546875,2.029998779296875,6.045001983642578,11.575000762939453,-0.6699981689453054,4,-0.027027046467616667,3.3902343713656866,63.86999893188477,1.285728440567006,63.959999084472656,1.7500007947281124,63.81000137329102,-0.027027046467616667
8664,2015-02-17,63.93000030517578,64.15000152587889,63.5,63.66999816894531,1068700.0,0.004556896893599172,-1.1666772630748607,-0.5200042724609375,53.28873924964054,38.86094500460416,-0.6155318286732623,0.9088767702361906,4.005613999526815,8.766166636845469,15.503765794250768,0.650001525878892,-2.591961213231791,-0.40549983978272053,-5.497630634284889,4.686630954719448,-2.9515652370338046,2.1405655574683635,-3.1790215597851557,80.56887889312196,29.426146978396403,2.5460653972510827,2,-0.9950027465820312,1.7399978637695312,5.622501373291016,11.28499984741211,-4.5600013732910085,1,-0.03988736469400744,-1.0882428839098386,63.63999938964844,3.3902343713656866,63.86999893188477,1.285728440567006,63.959999084472656,-0.03988736469400744
8665,2015-02-18,64.29000091552734,64.66999816894531,63.63000106811523,63.709999084472656,1014000.0,0.005631168600548575,-1.8108110894600293,2.230757944775375,58.74286815409277,40.53676705241966,-0.946519881618741,0.1950087394928346,3.5260609669238505,8.232360328722095,15.98878588585,1.0399971008300852,-2.0606070249485526,0.18550090789794638,-4.429698183822666,4.8006999996185655,-2.1220986379623668,2.4931004537582524,-3.3954614664367213,76.6872457839333,18.3162240813284,2.307599545860309,2,-1.19000244140625,1.3799972534179688,5.155000686645508,10.924999237060547,-5.8600006103515625,2,-0.038886295915360636,-1.1666772630748607,63.93000030517578,-1.0882428839098386,63.63999938964844,3.3902343713656866,63.86999893188477,-0.038886295915360636
8666,2015-02-19,64.66000366210939,64.98999786376953,63.81999969482422,63.959999084472656,640100.0,0.005755214517234153,-1.3877431861176635,1.2069006340270167,57.47940783715349,42.50159973061874,-1.2084526049168218,-0.5787719883287537,3.0277017773764356,7.704746365643459,16.822773654595675,1.1699981689453125,-1.6717990257250506,0.7930036544799961,-3.1059135474183677,4.69192085637836,-1.1564549464691822,2.7424622554291815,-3.538936689827487,83.07719394342574,19.486881147758453,1.9494586009491823,2,-1.400005340576186,1.0099945068359233,4.772497177124009,10.554996490478501,-5.660003662109389,3,-0.03758125552499836,-1.8108110894600293,64.29000091552734,-1.1666772630748607,63.93000030517578,-1.0882428839098386,63.63999938964844,-0.03758125552499836
8667,2015-02-20,64.97000122070311,65.19000244140625,64.19999694824219,64.55000305175781,995300.0,0.004794270662489497,1.3023367222015223,0.5999934605617052,75.43602845939554,47.00025880280818,-1.399072895004899,-1.433228898548002,2.6257654527068013,7.2288775417025875,17.520755517151994,0.9900054931640625,-1.5437526077768453,1.4020009994506708,-0.7238863803323596,3.5278883792337012,0.33905730955915203,2.4649446893421896,-3.5394197771021965,86.98219509552446,15.075701799954402,1.0629436898915157,2,-1.6100006103515483,0.6999969482422017,3.934997558593764,9.789997100830092,-5.560001373291001,4,-0.022010162818345225,-1.3877431861176635,64.66000366210939,-1.8108110894600293,64.29000091552734,-1.1666772630748607,63.93000030517578,-0.022010162818345225
8668,2015-02-23,64.47000122070311,64.93000030517578,64.36000061035156,64.83000183105469,942100.0,-0.00769585948292506,1.0357220708446866,-0.8571480472298539,68.62463909339263,51.303891206035274,-0.6788765208255185,-1.0475829928546574,3.015804939840578,7.5617679295143745,17.557630354918768,0.6100006103515483,-1.4029628035817296,0.9405008316039911,-1.0833319789774976,2.96433364218548,-0.07141557368674967,1.952417236894739,-2.6634776773216657,57.396439019104214,-17.87163808196201,1.011916405290746,2,-0.7600002288818217,1.1999969482422017,4.080001831054702,10.090000152587905,-6.180000305175767,0,-0.018613319997178523,1.3023367222015223,64.97000122070311,-1.3877431861176635,64.66000366210939,-1.8108110894600293,64.29000091552734,-0.018613319997178523
8669,2015-02-24,66.27999877929689,66.36000061035156,64.48000335693361,64.68000030517578,1104800.0,0.028075035277221883,1.1363579222062634,-4.444432670707277,69.54100559418,55.22686593058868,-2.0683386411184728,-2.9422754879750244,1.138790491402517,5.610574120708449,17.346327802695022,1.8899993896484517,-1.1368766574432598,2.7084985733032383,0.49203077996217814,4.9249663666443055,1.6002646766327047,3.816732469973772,-4.1351273461129665,97.06952950661896,21.119196252773747,1.1082338966705323,2,-1.579998016357436,-0.6100006103515767,1.9675045013427592,8.280002593994126,-8.52999877929689,1,-0.04993961405484615,1.0357220708446866,64.47000122070311,1.3023367222015223,64.97000122070311,-1.3877431861176635,64.66000366210939,-0.04993961405484615
8670,2015-02-25,65.87999725341797,66.66000366210939,65.73000335693361,66.12999725341797,922100.0,-0.006035026150360556,-2.3818943513485267,-0.15625014901175266,68.6812942089457,59.67478867450851,-1.5017547629773418,-2.4688038335054046,1.4651004355095125,5.901386333825272,16.817679333603536,0.9300003051757812,-0.7054589116105774,2.181497192382814,-0.2588846631769286,4.621879047942556,0.9613062646029391,3.4016881201626816,-3.22931031897393,72.53502397614437,-2.656528899645977,1.2201909277798708,2,-1.0299949645996094,-0.20999908447265625,2.2425060272216797,8.680004119873047,-7.789997100830078,2,-0.09881600778596644,1.1363579222062634,66.27999877929689,1.0357220708446866,64.47000122070311,1.3023367222015223,64.97000122070311,-0.09881600778596644
8671,2015-02-26,65.51000213623047,66.12000274658203,65.12999725341797,65.90000152587889,775600.0,-0.005616198127092464,1.3855501424763306,1.5599975585936932,64.85412824774288,62.03325639889912,-0.9932170535938241,-1.9839394746251884,1.772349091263706,6.157175727120347,16.055053063796908,0.9900054931640625,-0.12586179107903206,1.674001884460452,-0.8521176821907375,4.200121451111642,0.4109421011348502,2.937061667786047,-2.2980108599132834,53.25209807776968,-19.956974093397157,1.2630597833255965,2,-0.43000030517578125,0.15999603271484375,2.6125011444091797,9.049999237060547,-7.370002746582031,3,-0.10807512746422387,-2.3818943513485267,65.87999725341797,1.1363579222062634,66.27999877929689,1.0357220708446866,64.47000122070311,-0.10807512746422387
8672,2015-02-27,64.95999908447266,65.58999633789061,64.84999847412111,65.45999908447266,941100.0,-0.008395711094834946,-1.0555461365659327,1.2820532884698617,65.8142555693037,64.7180407126497,-0.304342340940309,-1.3810946579517775,2.2928629535397533,6.595002258858727,15.001375770229036,0.7399978637695028,0.28362580293821793,1.0454988479614258,-1.5195410907304705,3.610538786653329,-0.23702112138452947,2.328018817307374,-1.2652860741445622,26.08685556580162,-46.29240697907128,1.2825199693459501,2,0.12000274658203125,0.7099990844726562,3.2575035095214844,9.60000228881836,-7.200000762939453,4,-0.09174875567227758,1.3855501424763306,65.51000213623047,-2.3818943513485267,65.87999725341797,1.1363579222062634,66.27999877929689,-0.09174875567227758
8673,2015-03-02,65.69999694824219,66.23999786376953,65.19000244140625,65.19000244140625,1370500.0,0.011391592890992008,-3.1176734583969123,-1.019989013671875,72.45816841429291,66.84797728649995,-0.8061779283610093,-1.8845660465021723,1.5519989867397896,5.749983875541204,13.786773783685485,1.279998779296875,0.8106498546332119,1.5739969253540096,-0.835199133619156,3.983192984327175,0.3693988958674197,2.7785949548405924,-1.5901432466647094,55.963000941424504,-21.121900840109454,1.204598029486584,3,-0.5549945831298828,-1.8449974060058594,2.8175048828125,8.860004425048828,-7.649997711181641,0,-0.0957381642770132,-1.0555461365659327,64.95999908447266,1.3855501424763306,65.51000213623047,-2.3818943513485267,65.87999725341797,-0.0957381642770132
8674,2015-03-03,63.9000015258789,65.58999633789061,63.849998474121094,65.30000305175781,1288000.0,-0.027397191871733395,-1.3199853516369864,-2.745130598689539,50.56461899645085,65.93928293565085,1.1053544968879194,0.07937967020308889,3.2969893254533744,7.441249572494435,12.124336512484065,1.8499984741210938,0.9725072917858952,-0.3274986267089943,-2.495474190354379,1.8404769369363834,-1.4114864085316796,0.7564891551136981,2.76000213623049,1.7794647487324737,-70.1643358996932,1.0839877818226904,3,1.3400001525878977,-0.4650001525878764,4.617500305175788,10.659999847412116,-4.960002899169922,1,-0.08779343468528022,-3.1176734583969123,65.69999694824219,-1.0555461365659327,64.95999908447266,1.3855501424763306,65.51000213623047,-0.08779343468528022
8675,2015-03-04,63.1500015258789,63.9000015258789,62.83000183105469,63.5,1052800.0,-0.011737088921605965,-1.1616202094619965,0.2499986376096081,45.27422223725745,64.58315120232908,1.8736768766222482,0.8476356144326544,3.9231396359671677,8.0717857215299,11.279646191926487,1.0699996948242116,1.1712146569954456,-1.0614986419677805,-3.2575544067757747,1.1345571228402136,-2.1595265243717776,0.036529240436216526,3.453802032470726,9.384166191227097,-58.21295447618401,1.0980278824039975,3,1.595001220703132,0.2849998474121236,5.0024986267089915,11.04499816894532,-4.030002593994126,2,-0.08551071093269846,-1.3199853516369864,63.9000015258789,-3.1176734583969123,65.69999694824219,-1.0555461365659327,64.95999908447266,-0.08551071093269846
8676,2015-03-05,62.22999954223633,63.40999984741211,62.1500015258789,63.13999938964844,2591700.0,-0.014568518787217322,-1.35514611772841,2.6000108991825086,41.27659332703501,60.78765840984457,2.6962755699935315,1.7859589867794057,4.701534625111094,8.900729239809294,10.655446052097304,1.2599983215332102,1.1843978950605845,-1.9350006103515653,-4.260379409476087,0.3903781887729565,-3.097690009913819,-0.7723112107893044,4.222851947021496,1.9559434715456743,-61.028492554702716,1.16268939956226,3,2.1750030517578125,1.2050018310546946,5.337499618530273,11.379999160766602,-3.229999542236328,3,-0.06652738904229893,-1.1616202094619965,63.1500015258789,-1.3199853516369864,63.9000015258789,-3.1176734583969123,65.69999694824219,-0.06652738904229893
8677,2015-03-06,61.06000137329102,62.36999893188477,60.959999084472656,61.93000030517578,1478400.0,-0.018801191990226673,-1.63550508921729,0.9560429425992687,37.524178520582645,57.33205167953234,3.6356394917892274,2.9322377550059926,5.634750082957787,10.061037736699085,10.056407845742529,1.4099998474121165,1.0796787520311568,-2.9944988250732294,-5.680951164821728,-0.30804648532473067,-4.337724994947486,-1.65127265519898,5.134679118164065,1.8939831806492113,-57.09896671770958,1.3432261698742507,3,2.75,2.375,6.372499465942376,12.414999008178704,-1.7000007629394602,4,-0.04782184601980466,-1.35514611772841,62.22999954223633,-1.1616202094619965,63.1500015258789,-1.3199853516369864,63.9000015258789,-0.04782184601980466
8678,2015-03-09,61.36999893188477,61.65999984741211,61.0099983215332,61.0099983215332,1178200.0,0.005076933370809833,-2.6111134658585176,-0.4137943130248071,37.64476809672557,53.7880252909263,3.17337708083479,2.661010618044479,5.071538449099272,9.782333926504315,9.721577890234686,0.6500015258789062,0.9595469585448342,-2.6225011825561424,-5.499779213030784,0.2547768479184995,-4.0611401977934705,-1.1838621673188214,4.405907047011716,8.855293534125677,-45.450052432997516,1.4386390152373223,3,2.44000244140625,2.06500244140625,5.7475013732910085,11.790000915527337,-1.329998016357429,0,-0.058823540380998685,-1.63550508921729,61.06000137329102,-1.35514611772841,62.22999954223633,-1.1616202094619965,63.1500015258789,-0.058823540380998685
8679,2015-03-10,60.1500015258789,61.06000137329102,60.09000015258789,60.68000030517578,1545500.0,-0.019879377989886593,-1.9846121342301004,-1.4722163353536972,31.550781775924023,49.66241279836834,3.835761998182477,3.91973189326054,6.0385897292374935,11.013915204341409,9.208452748620335,1.279998779296882,0.6288648595211868,-3.7394987106323327,-7.006535613466788,-0.4724618077978775,-5.373017162049557,-2.1059802592151087,5.240631901463679,1.5748386263488523,-47.83805696649738,1.6335184514172265,3,3.014997482299812,3.2250003814697408,6.582498550415046,12.624998092651374,-0.8199996948242116,1,-0.034912755370668624,-2.6111134658585176,61.36999893188477,-1.63550508921729,61.06000137329102,-1.35514611772841,62.22999954223633,-0.034912755370668624
8680,2015-03-11,60.27999877929688,61.02000045776367,60.15999984741211,60.540000915527344,813000.0,0.0021612177908598706,-2.44000244140625,0.49057119824953377,30.054587094765907,45.79579711470423,3.1601957924781416,3.70149356418397,5.657422115785984,10.879769502906505,9.363723964693637,0.8699989318847727,0.37001016815509047,-3.4330013275146385,-7.077706293582814,0.21170363855353713,-5.255353810548733,-1.6106488444805507,4.580571320570222,5.722850728124876,-37.80285312659494,1.8223524830340878,3,2.885000228881829,3.095003128051758,5.829999923706048,11.930000305175774,-2.279998779296882,2,-0.022229598203776457,-1.9846121342301004,60.1500015258789,-2.6111134658585176,61.36999893188477,-1.63550508921729,61.06000137329102,-0.022229598203776457
8681,2015-03-12,60.40999984741211,60.47000122070313,59.54999923706055,60.08000183105469,1168300.0,0.0021566202844693905,3.0888907726867165,-1.2692127116406344,28.888851212810806,41.69297440842724,2.4928280335195865,3.469797323134017,5.279352656601873,10.734039048044593,9.841750369476806,0.9200019836425852,-0.06656795329278964,-3.125500297546388,-7.054262801666638,0.803262206573855,-5.089881549606517,-1.1611190454862665,3.9735132577270775,30.49647884466056,-7.221120779687812,1.9643812520601225,3,2.4849987030029297,2.6950016021728587,5.567499160766602,11.799999237060547,-1.8499984741210866,3,-0.02135409565942248,-2.44000244140625,60.27999877929688,-1.9846121342301004,60.1500015258789,-2.6111134658585176,61.36999893188477,-0.02135409565942248
8682,2015-03-13,60.709999084472656,61.06000137329102,60.09000015258789,60.36999893188477,1078400.0,0.004966052604176596,-1.155563750111278,1.030309685921349,32.264112782783045,37.22696822714837,1.7059680345479222,3.078770634082339,4.744163379089301,10.416542130711406,10.024740556811132,0.9700012207031321,-0.5024961349469805,-2.667501068115236,-6.789058444131712,1.4540563079012472,-4.72827975612347,-0.6067223801069943,3.0934923564970944,54.976280183105416,18.93215513173913,2.060778688008241,3,1.8599987030029226,2.395002365112312,4.252500534057617,11.5,-1.3699989318847656,4,-0.028166679464009525,3.0888907726867165,60.40999984741211,-2.44000244140625,60.27999877929688,-1.9846121342301004,60.1500015258789,-0.028166679464009525
8683,2015-03-16,61.91999816894531,62.02999877929688,60.86000061035156,61.0,1064400.0,0.019930803866246904,1.0526294655405364,2.705875753121936,28.199963684026613,34.7420065257679,-0.10796541486761413,1.826976443721847,3.33623251999407,9.178020683103057,10.140860266108415,1.3199996948242259,-0.8907052663530166,-1.3715019226074219,-5.541491274882972,2.7984874296681284,-3.45649659874519,0.7134927535303532,1.3730742075553337,95.56449069936615,64.46206752859011,2.0849946761377733,3,-0.19499778747558594,1.1850032806396555,2.5799999237060547,10.290000915527344,-1.6199989318847656,0,-0.041343631044835294,-1.155563750111278,60.709999084472656,3.0888907726867165,60.40999984741211,-2.44000244140625,60.27999877929688,-0.041343631044835294
8684,2015-03-17,61.38000106811523,61.66999816894531,61.09000015258789,61.43000030517578,809900.0,-0.008720883669226409,1.188692554072048,-0.05434710497073401,27.810626623553745,32.801607013134145,0.041323308543660175,2.2831996365729736,3.668909206571847,9.65700559353349,10.241859558776016,0.8299980163574219,-1.2936523097183539,-1.7839990615844812,-6.027083202538911,2.459085079369949,-3.9055411320616926,0.33754300889273026,1.4639025316526073,73.7904100338857,45.94903746412672,2.121542070477213,3,0.09999847412110086,1.7250003814697408,2.8049983978271555,10.829998016357429,-1.5300025939941335,1,-0.021831217485656973,1.0526294655405364,61.91999816894531,-1.155563750111278,60.709999084472656,3.0888907726867165,60.40999984741211,-0.021831217485656973
8685,2015-03-18,61.790000915527344,62.20000076293945,60.58000183105469,61.25,1449100.0,0.0066796976258949314,1.382350301248752,-10.800183108261226,31.728847322700673,31.740746345985887,-0.6502623565051167,1.766892418837024,3.1026922074130994,9.205002705062952,10.498076473167428,1.6199989318847656,-1.8550907320033545,-1.2489992141723647,-5.499704925244032,3.0017064968993097,-3.374352069708195,0.8763536413634725,0.6586341607156143,84.52831655347339,57.426771846937214,2.125352855535836,3,-0.8300018310546875,1.3150005340576243,2.239999771118164,10.419998168945312,-2.9000015258789062,2,-0.039812251950533284,1.188692554072048,61.38000106811523,1.0526294655405364,61.91999816894531,-1.155563750111278,60.709999084472656,-0.039812251950533284
8686,2015-03-19,62.22999954223633,62.52999877929688,61.86000061035156,61.88999938964844,1021200.0,0.007120871017796349,-2.3500100136376565,0.6296288447138275,36.444861986866385,31.62082228668408,-1.2183874386469924,1.1968740724855422,2.573811332659801,8.71395622929839,10.860608361910726,0.7399978637695384,-2.0971917000214617,-0.6875003814697251,-4.881655561377627,3.50665479843817,-2.7845779714236727,1.4095772084842224,-2.6800003051757812,87.7049423808412,57.97688453992838,2.0970775899539484,3,-1.1900005340576172,0.8750019073486399,1.6474990844726562,9.979999542236328,-2.75,3,-0.06797363929539113,1.382350301248752,61.790000915527344,1.188692554072048,61.38000106811523,1.0526294655405364,61.91999816894531,-0.06797363929539113
8687,2015-03-20,63.540000915527344,63.68999862670898,62.38999938964844,62.65999984741211,1937600.0,0.021050962283904573,1.203395090664,2.5882372740634363,39.849627564527296,31.865806671995383,-2.3910501552587533,-0.23795226717039952,1.1525333702276868,7.281767300080631,11.173355491010838,1.4599990844726491,-2.2139485717922085,0.6940010070800753,-3.4003970867076134,4.788399100867764,-1.353198039813762,2.7412000539739196,-3.930401687622073,95.17691750064724,65.92669301704014,2.0471990468938426,3,-1.9200019836425781,-0.4349994659423757,0.4324970245361328,3.125,-3.770000457763672,4,-0.07837581791754988,-2.3500100136376565,62.22999954223633,1.382350301248752,61.790000915527344,1.188692554072048,61.38000106811523,-0.07837581791754988
8688,2015-03-23,63.27000045776367,63.83000183105469,63.25,63.36000061035156,1089600.0,-0.004249298927814338,-7.9230317791015,-0.10227277653270449,46.5422512770458,33.53152550545336,-2.0374511156239663,-0.06583790768498687,1.2693967654305567,7.440182158499823,11.533397810159757,0.5800018310546875,-2.224051342591146,0.4840005874633775,-3.5448388935134147,4.51284006844017,-1.5304191530250222,2.49842032795177,-3.4971852539062525,82.76918851412259,47.9768276224694,2.0144197404883957,3,-1.5799999237060547,-0.16499900817870383,0.7024974822998047,3.395000457763672,-4.010002136230469,0,-0.06211475069925565,1.203395090664,63.540000915527344,-2.3500100136376565,62.22999954223633,1.382350301248752,61.790000915527344,-0.06211475069925565
8689,2015-03-24,62.97000122070313,63.61000061035156,62.93999862670898,63.11000061035156,936500.0,-0.004741571596175498,-5.69986648865113,1.5555461365658516,48.96073587635087,35.632208703407244,-1.4475982265099887,-0.027963635612692883,1.4018785358950865,7.6091126269544915,11.692716681940302,0.6700019836425852,-2.091211778902739,0.34950122833252806,-3.3319708701200668,4.03097332678513,-1.491234820893773,2.190237277558829,-2.953754819213877,73.53844275841368,34.06432105275786,1.8407360492262994,3,-1.280000686645515,0.13500022888183594,1.3324966430663991,3.6949996948242116,-4.170001983642585,1,-0.042401174081043935,-7.9230317791015,63.27000045776367,1.203395090664,63.540000915527344,-2.3500100136376565,62.22999954223633,-0.042401174081043935
8690,2015-03-25,59.36999893188477,62.93999862670898,59.18999862670898,62.93999862670898,2139300.0,-0.057170116230436996,1.1008405157214778,25.500108991826806,37.38975547564348,36.57675362149976,2.245929183273624,3.2246487724532287,4.856132104634533,11.0525881706184,12.387911188890568,3.780002593994155,-2.0659680075342735,-2.9250011444091726,-6.543675100363366,0.6936728115450208,-4.734338122386269,-1.1156641664320759,4.460002899169915,3.87931424286974,-38.67417591731915,1.8093369779770974,3,2.140001296997063,3.555002212524407,4.9324989318847585,7.295001983642571,0.7200012207031179,2,0.008084883794372777,-5.69986648865113,62.97000122070313,-7.9230317791015,63.27000045776367,1.203395090664,63.540000915527344,0.008084883794372777
8691,2015-03-26,58.43000030517578,59.02000045776367,57.4900016784668,58.27999877929688,1779500.0,-0.015832889399028827,1.3007468765416519,-0.04201723773152467,38.16380003275629,37.232274427052346,3.213457813424583,3.801964009551206,5.671915786236212,11.828046925642738,13.698684252416497,1.8799972534179759,-1.8715844878182892,-3.5109996795654297,-7.19012913571018,0.16812977657932748,-5.350564407637805,-1.6714349514930547,5.3072014617919905,14.826476405135281,-31.51233520534072,1.8395647280723781,3,2.230001449584961,3.645002365112312,5.954998016357422,8.235000610351562,1.8600006103515625,3,0.00787265244001567,1.1008405157214778,59.36999893188477,-5.69986648865113,62.97000122070313,-7.9230317791015,63.27000045776367,0.00787265244001567
8692,2015-03-27,59.0,59.61999893188477,57.95000076293945,58.52000045776367,2175300.0,0.009755257433632591,-1.0617274938599905,3.199964396521183,39.57783313622372,38.496482143963135,2.654539125567453,2.9118545620158045,4.99594806750757,11.05060307872344,15.10645471996303,1.6699981689453196,-1.6484399044954046,-2.6430000305175767,-6.257445180579097,0.9714451195439509,-4.4502226055483405,-0.8357774554868129,4.487313763427736,23.817007652860152,-26.13700153496549,1.8072225750307633,3,1.6600017547607422,3.075002670288093,5.464998245239258,7.665000915527344,-0.5099983215332031,4,0.008135585461632733,1.3007468765416519,58.43000030517578,1.1008405157214778,59.36999893188477,-5.69986648865113,62.97000122070313,0.008135585461632733
8693,2015-03-30,59.40999984741211,59.86000061035156,59.06999969482422,59.599998474121094,1133700.0,0.006949149956137379,1.2253456047882314,-0.3958308498040992,46.49620209815703,40.57265719669684,2.06858738509424,2.1148941578246934,4.440005553129247,10.420663548437702,16.16913221123643,0.8600006103515625,-1.40267090977882,-1.9185003280639634,-5.117311881362966,1.2803112252350388,-3.517906104713461,-0.31909455141446585,3.837421432617191,31.372524575817433,-23.680746352890697,1.5994057766495005,3,1.2500019073486328,2.6650028228759837,5.104999542236328,7.255001068115234,-1.1500015258789062,0,0.006059596217407481,-1.0617274938599905,59.0,1.3007468765416519,58.43000030517578,1.1008405157214778,59.36999893188477,0.006059596217407481
8694,2015-03-31,58.290000915527344,59.02999877929688,58.18999862670898,59.02999877929688,1873600.0,-0.01885202717995882,1.270277236501598,3.894753749473003,41.38528721874438,41.645594962923916,3.021967096270366,2.9439967230041972,5.367089936223962,11.310699786063523,17.56834238241017,1.220001220703132,-1.248112056594465,-2.7579992294311495,-5.9910564804388855,0.4750580215765865,-4.3745278549350175,-1.1414706039272815,4.727123580439454,14.678893303207726,-44.68875354653797,1.6165286255038662,3,2.3700008392333984,3.7850017547607493,6.399998664855957,8.375,0.5699996948242188,1,0.01664088850181278,1.2253456047882314,59.40999984741211,-1.0617274938599905,59.0,1.3007468765416519,58.43000030517578,0.01664088850181278
8695,2015-04-01,57.75,58.349998474121094,57.209999084472656,58.27000045776367,1846300.0,-0.009264040264983064,2.3529566861329427,0.7027053498706025,38.87959490195492,41.9161208423782,3.2727970766114396,3.2239962579998718,5.669106951236003,11.595304365757386,18.639335674313763,1.1399993896484375,-1.1631603543763447,-3.0280000686645536,-6.419957288826012,0.3639571514969049,-4.723978678745283,-1.3320214585838244,5.046039583266797,20.37738130540305,-40.880765769071466,1.6959786100807297,4,2.770000457763672,4.185001373291023,7.434999465942383,8.915000915527344,2.049999237060547,2,0.018181804970745397,1.270277236501598,58.290000915527344,1.2253456047882314,59.40999984741211,-1.0617274938599905,59.0,0.018181804970745397
8696,2015-04-02,58.09000015258789,58.540000915527344,57.099998474121094,58.08000183105469,1117500.0,0.0058874485296604995,2.1648410612405735,-0.019227524483732533,39.08333431349892,41.83097714781949,2.552167597960448,2.6961689307472483,5.0740480565706605,11.006477295790063,19.390391222307713,1.44000244140625,-1.0277434917902042,-2.4809999465942383,-6.0026797730836705,1.040679879895194,-4.241839859838954,-0.7201600333495222,4.370877000751257,35.86959826846049,-25.101563276246623,1.7608399132447146,4,2.375,3.579998016357422,7.170000076293945,8.575000762939453,1.5200004577636719,3,0.03442933370195389,2.3529566861329427,57.75,1.270277236501598,58.290000915527344,1.2253456047882314,59.40999984741211,0.03442933370195389
8697,2015-04-06,58.13999938964844,58.52000045776367,57.209999084472656,57.63999938964844,1215500.0,0.0008607202088002364,1.079363733795133,50.008393742846245,32.564575386044694,40.277902048819364,1.8501914635653023,2.546768127172605,4.714666132148778,10.718668507140563,19.643424746367668,1.3100013732910156,-0.9777690787997173,-2.2850006103515597,-5.960091971217722,1.3900907505146023,-4.122546290784641,-0.4474549299184787,3.892007469353267,37.681163426480055,-18.132849590379635,1.8375456804330808,4,2.2150001525878906,3.529998779296875,7.2350006103515625,8.525001525878906,0.5900001525878906,0,0.03697973079548578,2.1648410612405735,58.09000015258789,2.3529566861329427,57.75,1.270277236501598,58.290000915527344,0.03697973079548578
8698,2015-04-07,57.7599983215332,58.43000030517578,57.75,58.16999816894531,771600.0,-0.006535966152467654,-2.162817930997773,-0.8199996948242188,33.05242208266753,38.51031162729899,1.5269822175778458,2.7852513620980517,4.958568566444747,10.848092766499164,19.910132516485213,0.6800003051757812,-1.0475206635719374,-2.484501647949216,-6.315470033715499,1.3464667378170603,-4.3999858408323576,-0.5690174550660743,3.877447866678054,34.196877878316975,-18.54419244796744,1.9154841928831383,4,2.260000228881836,3.9099998474121094,7.615001678466797,8.90500259399414,1.1200027465820241,1,0.012638562641049234,1.079363733795133,58.13999938964844,2.1648410612405735,58.09000015258789,2.3529566861329427,57.75,0.012638562641049234
8699,2015-04-08,58.04999923706055,58.25,57.63000106811523,57.63000106811523,1004100.0,0.00502079161971225,-1.9523887375112872,-1.0243861591566898,32.29166102228817,37.94385668803729,0.5204121974129663,2.4557652630506155,4.526585062277434,10.311766960856872,19.808247234130867,0.6199989318847727,-1.2736027286867824,-2.08950061798096,-6.044481945999237,1.8654807100373247,-4.066991281990099,-0.11200995397182112,3.2244511340234965,65.97216335353706,16.53930497777594,1.977490664009141,4,0.43000030517578125,3.2949981689453054,6.4500017166137695,8.615001678466797,1.2999992370605469,2,0.003617555335618139,-2.162817930997773,57.7599983215332,1.079363733795133,58.13999938964844,2.1648410612405735,58.09000015258789,0.003617555335618139
8700,2015-04-09,58.93999862670898,59.04999923706055,57.72999954223633,58.13000106811523,1588300.0,0.015331600367709086,1.5631092412076326,1.928574023614863,35.059035980106714,37.598882904409564,-0.488352737242046,1.5391417399413,3.569717289344844,9.185462118985164,19.47645808719731,1.3199996948242188,-1.5921433521487813,-1.1325012207031335,-5.122705025740267,2.8577025843339925,-3.1276031232216965,0.8626006818154295,2.00049559261803,94.35894526596218,47.71141443784093,1.9951019025185637,4,-0.45999908447264914,1.5600013732910227,5.397502899169929,7.7250022888183665,0.9700012207031321,3,-0.0013572788975458883,-1.9523887375112872,58.04999923706055,-2.162817930997773,57.7599983215332,1.079363733795133,58.13999938964844,-0.0013572788975458883
8701,2015-04-10,59.11999893188477,59.13000106811523,58.36000061035156,58.79999923706055,1196000.0,0.00305395842161138,3.529361606642131,0.3950625423856617,27.631571326916102,36.27152048115316,-0.6260160107560324,1.3255017448465196,3.342259592216024,8.772434522704536,18.839981782999494,0.7700004577636648,-1.9532238113817044,-0.888000869750968,-4.896894851707849,3.12089311220592,-2.892447860729412,1.1164461212274759,1.5132556278257638,99.4790559428757,56.53416941465271,2.004446990978443,4,-0.6399993896484446,1.345001220703118,4.970003128051751,7.545001983642571,0.6100006103515554,4,0.011502035139737465,1.5631092412076326,58.93999862670898,-1.9523887375112872,58.04999923706055,-2.162817930997773,57.7599983215332,0.011502035139737465
8702,2015-04-13,59.0,59.66999816894531,58.77999877929688,59.06999969482422,1189700.0,-0.002029751929174206,-2.490179065627547,-0.2187492549412249,28.05755057218505,34.22278142271183,-0.5654837347476942,1.3816618139175034,3.392118340732303,8.642131883848535,18.46438905352223,0.8899993896484304,-1.9041735925298227,-0.9224998474121122,-4.941282140510033,3.0962824456858087,-2.931890993961076,1.0868912991368518,1.3505940728633803,67.15690582733245,28.04125793221523,2.0093911465489613,4,-0.6150016784667969,1.4650001525878906,4.920001983642578,7.665000915527344,0.0800018310546875,0,0.010338993395789142,3.529361606642131,59.11999893188477,1.5631092412076326,58.93999862670898,-1.9523887375112872,58.04999923706055,0.010338993395789142
8703,2015-04-14,59.36000061035156,59.599998474121094,58.47999954223633,58.849998474121094,1484500.0,0.006101705260195933,1.262628987137892,-7.285776566757493,31.562817810231493,33.13139593287707,-1.0430057987516363,0.8643549346856716,3.0266113963997725,8.052299025424446,18.812983663443482,1.1199989318847656,-1.7879507010895423,-0.4344993591308608,-4.34707367088987,3.4780749526281483,-2.390786515010369,1.5217877967486473,0.7305458146124337,84.8040196494588,47.97541462844728,1.9562871558795054,4,-0.9750022888183594,1.1049995422363281,4.26250076293946,7.305000305175781,-0.279998779296875,1,-0.010613225431897466,-2.490179065627547,59.0,3.529361606642131,59.11999893188477,1.5631092412076326,58.93999862670898,-0.010613225431897466
8704,2015-04-15,60.040000915527344,60.58000183105469,59.22999954223633,59.27999877929688,1720400.0,0.011455530629782329,-2.1395379783893116,1.490194025161923,54.87628884869969,34.90880637140427,-1.6189086637640386,0.08307731589877676,2.3359977968688526,7.117102818078564,18.916197593627622,1.3500022888183594,-1.7087344678316398,0.3125009536743164,-3.531039252389,4.156041159737633,-1.6092691493573383,2.234271056705971,-2.94000244140625,81.05261467171545,38.40146789341217,1.921770103031657,4,-1.2000007629394531,0.4249992370605469,3.582500457763679,6.625,-0.8800010681152344,2,-0.01932045019526507,1.262628987137892,59.36000061035156,-2.490179065627547,59.0,3.529361606642131,59.11999893188477,-0.01932045019526507
8705,2015-04-16,59.33000183105469,60.09000015258789,58.91999816894531,59.40999984741211,2134900.0,-0.011825434271254931,-1.5999889798288482,-0.10526025197008582,56.777120546742665,36.87478261954246,-0.73892235130252,0.6317184946002641,2.97533376490923,7.56039639779533,19.4616722013685,1.1700019836425781,-1.7799764022153681,-0.2744981765747099,-3.9956276331417087,3.446631279992289,-2.1350629048582093,1.5860665517087895,-2.160403289794921,43.69372465461544,-2.374731174146575,1.8605647282835,4,-0.4350013732910156,1.1349983215332031,3.9399986267089844,7.274999618530273,-0.21000289916991477,3,0.000337040998639182,-2.1395379783893116,60.040000915527344,1.262628987137892,59.36000061035156,-2.490179065627547,59.0,0.000337040998639182
8706,2015-04-17,58.0,58.88999938964844,57.66999816894531,58.84000015258789,1771400.0,-0.022417019888890888,1.5957510703488018,10.50026226694006,43.243244636485215,38.06130142514696,0.6447754109393884,1.716580862248847,4.227754621480983,8.618360664087533,20.503272948676027,1.660003662109375,-1.7243682568393766,-1.3930000305175767,-4.963606604857468,2.1776065438223142,-3.178303317687522,0.39230325665236876,-0.762193392944333,11.340254837187352,-35.99200273477027,1.7853032871699452,4,1.105001449584961,2.4650001525878906,5.270000457763672,8.489999771118164,0.25,4,0.03293103185193291,-1.5999889798288482,59.33000183105469,-2.1395379783893116,60.040000915527344,1.262628987137892,59.36000061035156,0.03293103185193291
8707,2015-04-20,58.56000137329102,59.040000915527344,58.06000137329102,58.38999938964844,1208200.0,0.00965519609122456,-1.3614503237904627,-0.20238327709684273,44.370873307639364,39.3189071168105,0.16831699422581892,0.8056679899093595,3.591533795961645,7.773563686757235,22.073152606122186,1.0400009155273438,-1.5662292480881987,-0.583998680114739,-3.586281999507804,2.418284639278326,-2.085140339811275,0.9171429795817971,-1.2553508617553746,30.5842640658594,-17.991555559051832,1.5011416596965335,4,0.5450000762939382,1.904998779296868,4.439998626708977,7.394998550415032,1.4199981689453054,0,0.019979476460171952,1.5957510703488018,58.0,-1.5999889798288482,59.33000183105469,-2.1395379783893116,60.040000915527344,0.019979476460171952
8708,2015-04-21,59.34000015258789,60.34000015258789,58.93000030517578,59.9900016784668,2072600.0,0.013319650973447894,1.0888910238659033,-3.823493773140197,57.281545179277465,42.09556091203153,-0.40676462350121056,-0.2991924343608048,2.7640847614129456,6.6754455623655815,23.30227049933475,1.779998779296868,-1.405382223052385,0.3925001144409208,-1.904288992081348,2.6892892209631896,-0.7558944388202136,1.5408946677020552,-1.9698426146618644,57.38831209690105,4.337846124928298,1.1483945532611335,4,-0.21500015258789062,1.125,3.497499465942383,6.399999618530273,0.9300003051757812,1,-0.004381501868295223,-1.3614503237904627,58.56000137329102,1.5957510703488018,58.0,-1.5999889798288482,59.33000183105469,-0.004381501868295223
8709,2015-04-22,60.29999923706055,60.5,59.11000061035156,59.36000061035156,1282100.0,0.016177942062758577,1.074625718458293,-1.446148338556522,66.71034652745104,45.612373195069786,-1.1332057037820888,-1.5488899165866954,1.7797075910818734,5.392175290828902,24.764773748392514,1.3899993896484375,-1.1381140348566774,1.485999298095706,0.009896054024331136,2.962102542167081,0.7479476760600221,2.22405092013139,-2.865644813271949,92.93283980438568,34.27267552615819,0.7380516220356863,4,-1.1749992370605469,0.16500091552734375,2.115001678466797,5.414999008178711,-0.6399993896484375,2,-0.02023212970881838,1.0888910238659033,59.34000015258789,-1.3614503237904627,58.56000137329102,1.5957510703488018,58.0,-0.02023212970881838
8710,2015-04-23,59.849998474121094,60.27000045776367,59.45000076293945,59.68000030517578,1752000.0,-0.007462699313980803,-1.603184983348471,0.18084938011078872,61.3694957355735,49.36103146269839,-0.6040711492568533,-1.1184273433880918,2.1480178491152913,5.782052652889973,24.35476545412835,0.8499984741210938,-0.8426595118634737,1.0119985580444322,-0.5168346293512229,2.5408317454400873,0.24758196434660817,1.7764151517422562,-2.352731102187171,77.03176306297077,14.848921362193735,0.7644165936978259,4,-0.7249984741210938,0.6150016784667969,2.442502021789551,5.864999771118164,-0.05999755859375,3,-0.011528799403517698,1.074625718458293,60.29999923706055,1.0888910238659033,59.34000015258789,-1.3614503237904627,58.56000137329102,-0.011528799403517698
8711,2015-04-24,58.88999938964844,59.86000061035156,58.15999984741211,59.709999084472656,2964900.0,-0.01604008536253776,2.0357082036225913,-4.823579570954133,54.335259350857704,52.2807768825509,0.3574625017690565,-0.1288031106136316,3.0086512598204678,6.642044910450437,23.550214332731368,1.7000007629394531,-0.5644980759976548,0.028999519348147373,-1.4877825418494766,1.5457815805457713,-0.729391511250661,0.7873905499469558,-1.3310773285320963,34.016331291009784,-29.974249653727945,0.7583910305988107,4,0.2350006103515625,1.5750007629394531,3.142500877380371,6.51500129699707,0.45999908447265625,4,0.0039055789543234187,-1.603184983348471,59.849998474121094,1.074625718458293,60.29999923706055,1.0888910238659033,59.34000015258789,0.0039055789543234187
8712,2015-04-27,59.47999954223633,60.79999923706055,58.66999816894531,58.88000106811523,2973500.0,0.010018681587753653,-3.1764551887145274,-0.7317057285609369,59.7065524955696,55.40785851425514,-0.17577386135318562,-0.7178011391310832,2.3269939996637916,5.963714439491909,22.856293715210736,2.1300010681152344,-0.3521053285512963,0.5949996948242173,-0.9460390341767777,2.1360384238252124,-0.17551966967628374,1.3655190593247184,-1.860655885721222,50.0,-17.02566630477699,0.770519364500498,4,-0.24500083923339844,0.9850006103515625,2.592500686645508,5.85999870300293,-0.8400001525878906,0,-0.020679212368905908,2.0357082036225913,58.88999938964844,-1.603184983348471,59.849998474121094,1.074625718458293,60.29999923706055,-0.020679212368905908
8713,2015-04-28,59.77000045776367,59.93999862670898,58.95000076293945,59.4900016784668,1136800.0,0.00487560386279795,2.1935666469778017,0.46666581895400183,59.7065524955696,55.94455447501846,-0.44868408431909046,-1.0323794916148188,1.954230748634643,5.5864922111258295,22.282540944716942,0.9899978637695241,-0.06393327240510871,0.8670005798339844,-0.7078960943830666,2.4418972540510353,0.07955224272545536,1.6544489169425134,-2.0234305780267476,60.98488570355172,-5.918998347863884,0.787448337108527,4,-0.5350017547607422,0.6949996948242188,2.5924997329711914,5.569997787475586,-2.520000457763672,1,0.003513452950716589,-3.1764551887145274,59.47999954223633,2.0357082036225913,58.88999938964844,-1.603184983348471,59.849998474121094,0.003513452950716589
8714,2015-04-29,59.2599983215332,59.849998474121094,58.959999084472656,59.290000915527344,1773300.0,-0.00853274439224505,-1.8253900975470934,-0.10715258855585831,51.886789906531,55.40118440388383,-0.06812501365318724,-0.47008297526498666,2.364488873275974,5.970613519893064,21.335065625080382,0.8899993896484375,0.22532484737002534,0.3084985733032255,-1.2465311743310465,1.8635283209374975,-0.4690163005139141,1.086013447120365,-1.391291267503334,41.66661850128602,-20.86532066078977,0.7775148738171371,4,-0.024999618530273438,1.095001220703125,3.137502670288086,6.079999923706055,-2.289997100830071,2,0.017043573486964947,2.1935666469778017,59.77000045776367,-3.1764551887145274,59.47999954223633,2.0357082036225913,58.88999938964844,0.017043573486964947
8715,2015-04-30,58.79999923706055,59.58000183105469,58.45000076293945,59.11000061035156,1478600.0,-0.007762387740492205,-1.2376295960568806,10.33248569612206,48.1735181690154,55.94899257416496,0.34507528546878774,0.07653681399587242,2.705736539889564,6.3117961874253155,20.094437388470975,1.1300010681152344,0.4461467053980357,-0.20400047302246094,-1.655698864281696,1.2476979182367742,-0.9298496686520821,0.5218487226071602,-0.8140404957094489,24.24240672774037,-32.22732957392431,0.7258491956296179,4,0.6300010681152344,1.2199993133544922,3.597501754760742,6.539999008178711,-2.8299980163574148,3,0.014625860910037591,-1.8253900975470934,59.2599983215332,2.1935666469778017,59.77000045776367,-3.1764551887145274,59.47999954223633,0.014625860910037591
8716,2015-05-01,60.09000015258789,60.09000015258789,58.88999938964844,59.11000061035156,984200.0,0.021938791365056387,1.4489822927898295,-3.1612748415677108,55.488417423747386,57.184275253732515,-0.6898240736694277,-1.1130112777765433,1.2975976135085006,4.904004711302861,18.780016727240845,1.2900009155273438,0.3829779767852699,0.9860004425048814,-0.476102283466858,2.448103168476621,0.25494907951901524,1.7170518054907475,-1.9914797914084161,69.78725338371984,14.063395519752454,0.7310513629858695,5,-0.6100006103515625,-1.1400012969970703,2.127500534057617,5.069997787475586,-4.4399986267089915,4,-0.004992498523860078,-1.2376295960568806,58.79999923706055,-1.8253900975470934,59.2599983215332,2.1935666469778017,59.77000045776367,-0.004992498523860078
8717,2015-05-04,60.290000915527344,60.459999084472656,60.099998474121094,60.16999816894531,719000.0,0.0033283535102610617,-1.7692127116405998,0.12245183942452541,54.759467238910055,56.90404437146947,-0.6913166015893282,-1.2054865397480938,0.9693534393547836,4.603744510462747,17.2948176068558,0.3699989318847656,0.36110001313471685,1.0785011291503892,-0.4012188105394543,2.5582210688402327,0.33864115930546745,1.818361098995311,-2.083421399312627,91.54237259185173,37.865380958167165,0.7398599698449217,5,-0.8100013732910156,-1.3400020599365234,1.0775012969970703,4.019998550415039,-4.130001068115234,0,-0.015591348932359361,1.4489822927898295,60.09000015258789,-1.2376295960568806,58.79999923706055,-1.8253900975470934,59.2599983215332,-0.015591348932359361
8718,2015-05-05,58.4900016784668,60.0,58.459999084472656,59.84000015258789,1543100.0,-0.029855684354401224,-1.184392788347077,-11.249729798461441,42.88338484399154,54.256604184418414,1.0900622616454356,0.6872421059369742,2.6336679760221884,6.2868900655366815,16.092720249772995,1.8300018310546875,0.5204069066843005,-0.7579982757568331,-2.118146912898901,0.6021503613852346,-1.4380725943278634,-0.0779239571858028,-0.17968537341824486,1.9900969617144517,-46.23197619320634,0.680074318571033,5,0.9899978637695312,0.45999717712402344,2.877500534057617,5.819997787475586,-2.0100021362304688,1,0.002564501741788572,-1.7692127116405998,60.290000915527344,1.4489822927898295,60.09000015258789,-1.2376295960568806,58.79999923706055,0.002564501741788572
8719,2015-05-06,58.2599983215332,59.11999893188477,57.77000045776367,58.56000137329102,923800.0,-0.003932353399440425,-1.109374627470626,0.22222473395989156,44.86069768967295,52.422293290429465,1.1178095595697854,0.9842476142657404,2.664165890384055,6.409491322066529,14.907432637612425,1.3499984741211009,0.6337307415163451,-0.9985015869140597,-2.3224714564964017,0.3254682826682824,-1.6604865217052307,-0.3365166521228886,2.5400009155273438,18.215543268473994,-29.316134709821696,0.6619849347911706,5,1.0250015258789062,0.6900005340576172,3.107503890991211,6.05000114440918,-2.3699989318847656,2,-0.017336051332495495,-1.184392788347077,58.4900016784668,-1.7692127116405998,60.290000915527344,1.4489822927898295,60.09000015258789,-0.017336051332495495
8720,2015-05-07,58.86000061035156,58.959999084472656,58.22999954223633,58.38999938964844,736600.0,0.01029870075702699,1.1791090664783985,-1.5666547988403068,54.442148271801685,52.43416983720101,0.4052212002144202,0.3983693877009813,1.8804120855993602,5.704166138353912,14.30103112234031,0.7299995422363281,0.5883104096082903,-0.39449939727783345,-1.7229964241074356,0.9339976295517687,-1.058747910692638,0.26974911613697117,1.8793986511230472,40.520472455460904,-11.110440194871288,0.6642485134148025,5,0.4249992370605469,0.08999824523925781,2.5075016021728516,5.44999885559082,-2.4300003051757812,3,-0.03211008104060464,-1.109374627470626,58.2599983215332,-1.184392788347077,58.4900016784668,-1.7692127116405998,60.290000915527344,-0.03211008104060464
8721,2015-05-08,59.79999923706055,60.22999954223633,59.1500015258789,59.18999862670898,1596700.0,0.015970075041821685,-2.1304525702406707,1.29787026816442,56.163008073047976,52.040442679143055,-0.4382005716469308,-0.5144493540155253,0.7757241242843733,4.6715443896317055,13.374518096926952,1.3699989318847656,0.3931010582693446,0.5114992141723604,-0.8371573893903488,1.8601558177350697,-0.16282908760899772,1.1858275159537186,0.880012048339843,75.46467716158017,20.296931979240092,0.6743283017813559,5,-0.6849994659423828,-0.8500003814697266,1.4275016784667969,4.369998931884766,-2.5999984741210938,4,-0.06404679038831507,1.1791090664783985,58.86000061035156,-1.109374627470626,58.2599983215332,-1.184392788347077,58.4900016784668,-0.06404679038831507
8722,2015-05-11,59.61000061035156,60.16999816894531,59.4900016784668,59.66999816894531,1061500.0,-0.0031772346008867025,-3.5333791103990233,-0.09835655501913486,51.42555604117616,51.120331961988235,-0.25459544399676304,-0.2913452679508026,0.813161033413806,4.787152958630514,12.826377159741922,0.6799964904785156,0.26534391959266657,0.2910005569458036,-1.0577750937353727,1.63977620762698,-0.38338726839478454,0.9653883822863918,1.0118104584960932,74.79678200702773,19.08746519856156,0.6743878253405865,5,-0.49500083923339844,-0.6050014495849609,1.457498550415039,4.504997253417969,-2.4799995422363352,0,-0.06643179070501448,-2.1304525702406707,59.79999923706055,1.1791090664783985,58.86000061035156,-1.109374627470626,58.2599983215332,-0.06643179070501448
8723,2015-05-12,58.72999954223633,59.22000122070313,57.79999923706055,59.02999877929688,1533200.0,-0.014762641488086481,3.1764511188775217,5.000190742624737,41.64005047259148,49.98180535821718,0.516704348287135,0.5681679739273378,1.5033732097807615,5.597110548632941,12.427067637254648,1.8100013732910156,0.2472250424447111,-0.5575004577636733,-1.9314364349422064,0.8164355194148598,-1.2444684463529398,0.12946753082559326,1.8347753143896455,39.0243675508704,-11.481690222601088,0.6869679885892657,5,0.38500022888183594,0.4850006103515625,2.282499313354492,5.384998321533203,-0.5200004577636719,1,-0.0437595728734167,-3.5333791103990233,59.61000061035156,-2.1304525702406707,59.79999923706055,1.1791090664783985,58.86000061035156,-0.0437595728734167
8724,2015-05-13,58.88000106811523,59.47999954223633,58.33000183105469,58.77000045776367,988600.0,0.0025540869580804593,-1.3232327124482703,-0.3666696336609419,44.664485282793,49.59191281530358,0.3432254578266978,0.3444673348257581,1.2194408975807605,5.36078055727976,12.691961331198268,1.1499977111816406,0.12542803257575486,-0.3494989395141701,-1.6871396826373015,0.9881418036089613,-1.0183193110757358,0.3193214320473956,1.6288783005335006,44.444514214847196,-2.5944290690781955,0.6688203715615663,5,0.2349987030029368,0.33499908447266336,1.9649972915649485,5.234996795654304,-0.8899993896484304,2,-0.040760894740855425,3.1764511188775217,58.72999954223633,-3.5333791103990233,59.61000061035156,-2.1304525702406707,59.79999923706055,-0.040760894740855425
8725,2015-05-14,59.349998474121094,59.4900016784668,58.36000061035156,59.11000061035156,1460200.0,0.00798229275611173,3.3461222453710495,2.181786655569568,52.67441138375827,49.279245477527006,-0.04531538478106256,-0.1306538515686242,0.6423911943154366,4.777091362756465,12.786870816433213,1.1300010681152344,-0.014769022711192292,0.11949863433837749,-1.21848825644215,1.457485525118905,-0.5494948110518862,0.7884920797286412,1.1041033163099314,63.785968823095395,14.475997495843288,0.6689934453902654,5,-0.2349987030029297,-0.11499977111816406,0.5625,2.950000762939453,-1.1399993896484375,3,-0.058298216906970124,-1.3232327124482703,58.88000106811523,3.1764511188775217,58.72999954223633,-3.5333791103990233,59.61000061035156,-0.058298216906970124
8726,2015-05-15,59.90999984741211,60.27999877929688,59.38000106811523,59.59000015258789,1361700.0,0.009435575192730639,-1.4324332683801841,1.3333439298089456,52.508751094999674,49.02916590598141,-0.7079873774259156,-0.5694205193623176,0.00929655354379122,4.103264969047061,11.987143834173905,0.9300003051757884,-0.020522178463046714,0.5840000152587876,-0.6530318996879529,1.8210319302055282,-0.03451594221458265,1.202515972732158,0.4904199163655676,85.08068547661397,34.37674122105112,0.6185159574733701,5,-0.8850002288818359,-0.6750011444091797,-0.4200000762939453,1.970001220703132,-2.6300010681152273,4,-0.05808712320313336,3.3461222453710495,59.349998474121094,-1.3232327124482703,58.88000106811523,3.1764511188775217,58.72999954223633,-0.05808712320313336
8727,2015-05-18,59.72999954223633,60.09000015258789,59.63000106811523,59.849998474121094,958900.0,-0.0030045118616964794,-1.8750312928413067,-0.37499701976491906,49.7635881573133,49.793632940794936,-0.6881425860150827,-0.31333760844578507,0.15032325578711436,4.128278104857607,11.263377205086792,0.45999908447266336,0.04765958967550432,0.34549980163573935,-0.8489342325266307,1.5399338357981094,-0.2517172154454457,0.9427168187169244,0.6178118354210653,77.82260731529841,27.24516793978578,0.5972170170811864,5,-0.7049999237060547,-0.49500083923339844,-0.25749969482421875,2.1500015258789134,-2.520000457763672,0,-0.04235725428907566,-1.4324332683801841,59.90999984741211,3.3461222453710495,59.349998474121094,-1.3232327124482703,58.88000106811523,-0.04235725428907566
8728,2015-05-19,59.08000183105469,60.1500015258789,58.88000106811523,59.7400016784668,1231900.0,-0.01088226546397364,-1.3962241743529997,5.500047684140255,48.953509054802545,50.24838975914266,0.06073484323411549,0.3332698812431687,0.7429971057426741,4.610431023767688,11.634798672807909,1.2700004577636719,-0.0858128910396232,-0.29149799346923544,-1.493606137440544,0.9106101505020732,-0.8925520654548933,0.3095560785164224,1.2162533282048287,38.46159865409431,-12.695944978764416,0.6010540719856549,5,-0.04000282287597656,0.1549968719482422,0.3449974060058594,2.799999237060554,-1.7400016784667969,1,-0.033006105323349244,-1.8750312928413067,59.72999954223633,-1.4324332683801841,59.90999984741211,3.3461222453710495,59.349998474121094,-0.033006105323349244
8729,2015-05-20,59.08000183105469,59.63999938964844,58.81999969482422,59.04999923706055,706500.0,0.0,-2.3469260651921746,-0.0454584862584169,51.71991697647401,49.94591961521736,0.21152923491796116,0.2500021567825428,0.7238215307929252,4.45062220848078,12.15121583105109,0.8199996948242188,-0.23717056845639206,-0.23049812316894247,-1.355570676538683,0.8945744302007981,-0.7930343998538092,0.33203815351592425,1.1657282341749138,37.500099341169225,-16.357213314362262,0.5625362766848686,5,-0.04000282287597656,0.1549968719482422,0.3449974060058594,2.799999237060554,-1.9300003051757884,2,-0.014725841564289244,-1.3962241743529997,59.08000183105469,-1.8750312928413067,59.72999954223633,-1.4324332683801841,59.90999984741211,-0.014725841564289244
8730,2015-05-21,59.15999984741211,59.2400016784668,58.75,59.06999969482422,690500.0,0.0013540625233252612,2.9199536139890445,2.9997457088366177,43.290041383683665,48.51558998306578,0.19954568486217994,0.12191116300657967,0.6209913234104221,4.212372536788948,12.711195053979491,0.4900016784667969,-0.10043844934658352,-0.11600017547607422,-1.2133923869990682,0.9813920360469197,-0.6646962812375747,0.4326959302854263,1.03621562566817,26.79739702802421,-24.0103068848349,0.5486961057614976,5,-0.12000083923339844,0.07499885559082031,0.49250030517578125,2.720001220703132,-3.4000015258789062,3,-0.01977684536786717,-2.3469260651921746,59.08000183105469,-1.3962241743529997,59.08000183105469,-1.8750312928413067,59.72999954223633,-0.01977684536786717
8731,2015-05-22,59.11999893188477,59.58000183105469,58.83000183105469,58.95000076293945,854800.0,-0.000676147999163379,-2.6585719868252107,1.8888653414149055,41.35892241852922,47.39707513610501,0.14856824672664715,0.1897554125861305,0.6330335192844601,4.095635678162132,12.421457119074534,0.75,0.03371499888067575,-0.1675010681152287,-1.2526133131111195,0.9176111768806621,-0.7100571906131776,0.37505505438272024,1.0276922408891735,26.428466329884404,-18.432345932070948,0.5425561224979459,5,-0.07999992370606179,0.11499977111815696,0.5600013732910085,2.7600021362304688,-2.9099998474121165,4,-0.01539241988925899,2.9199536139890445,59.15999984741211,-2.3469260651921746,59.08000183105469,-1.3962241743529997,59.08000183105469,-0.01539241988925899
8732,2015-05-26,58.25,58.88000106811523,58.04999923706055,58.7599983215332,1005600.0,-0.014715814404650862,1.213326958582794,-3.00002243963725,47.94519116270533,48.09764632389545,0.900008950771003,1.0149164161294308,1.4547164679491402,4.809431769903263,12.984990639722438,1.0699996948242259,-0.012197814272326468,-0.9760000228881864,-2.1508846539709694,0.19888460819459652,-1.5634423384295744,-0.3885577073467985,1.850137358473738,9.523835474102807,-39.07608725476457,0.5874423155413905,5,0.9149990081787109,1.0349998474121094,1.5350008010864258,3.6300010681152415,-1.4599990844726562,1,-0.016652381471298217,-2.6585719868252107,59.11999893188477,2.9199536139890445,59.15999984741211,-2.3469260651921746,59.08000183105469,-0.016652381471298217
8733,2015-05-27,59.97999954223633,60.13000106811523,58.08000183105469,58.33000183105469,1373200.0,0.029699562956846837,1.1025624974324244,-3.2353002775014397,61.7166354145445,49.992329671867836,-0.708542089314939,-0.7362940399781763,-0.34350033760159704,2.9455949116242124,13.205049136449244,2.0499992370605398,-0.11409400831864502,0.7434995651245089,-0.4553643557731064,1.9423634860221242,0.14406760467570479,1.342931525573313,-2.2099990844726562,92.78839452738174,38.678439656602905,0.599431960448807,5,-0.8150005340576172,-0.6949996948242188,-0.19499874114990234,1.9000015258789134,-2.720001220703125,2,-0.04618206867129282,1.213326958582794,58.25,-2.6585719868252107,59.11999893188477,2.9199536139890445,59.15999984741211,-0.04618206867129282
8734,2015-05-28,60.27000045776367,60.72999954223633,59.849998474121094,59.97999954223633,936000.0,0.004834960282437795,-2.199986128450548,0.17575837442808362,60.028455599985016,50.80944569589303,-0.8723760512392928,-0.9979119173483042,-0.6823467887300438,2.5225632733347965,13.277191542827971,0.8800010681152344,-0.13836805837671307,0.9830003738403335,-0.30202435944610784,2.2680251071267747,0.34048800719711636,1.6255127404835505,-2.4527999877929716,82.83585701149818,25.891295837259257,0.6425123666432196,5,-0.8800010681152344,-0.9850006103515625,-0.47500038146972656,1.6100006103515696,-4.090000152587891,3,-0.04861457247257006,1.1025624974324244,59.97999954223633,1.213326958582794,58.25,-2.6585719868252107,59.11999893188477,-0.04861457247257006
8735,2015-05-29,59.65999984741211,60.5,59.43000030517578,60.06000137329102,1688200.0,-0.010121131669462047,-1.4883696172885506,-1.3793112520060227,48.955227959580135,50.414609791957524,-0.23890023834000118,-0.3374815947677874,-0.14250460623006234,3.019703901582915,13.129318754111075,1.0699996948242188,0.007179446117639543,0.32999973297118856,-0.9439167007689093,1.6039161667112865,-0.3069584838988604,0.9669579498412375,-1.7262874145507823,60.07464279919037,5.2466780129534385,0.6369582168700493,5,-0.2700004577636719,-0.375,0.13500022888183594,2.220001220703132,-3.5600013732910156,4,-0.04207171183293401,-2.199986128450548,60.27000045776367,1.1025624974324244,59.97999954223633,1.213326958582794,58.25,-0.04207171183293401
8736,2015-06-01,59.790000915527344,60.09000015258789,59.40999984741211,60.06999969482422,1162500.0,0.002179032323964547,3.250005960470162,0.699994277975917,51.35542410934853,50.59148045329478,-0.4332769267820922,-0.5176504332862848,-0.35678463423903395,2.80886631681976,13.382734879294972,0.6800003051757812,0.11722882368503207,0.4750007629394517,-0.767924507510287,1.7179260333891904,-0.14646187228541407,1.0964633981643175,-1.7444369982910146,64.92542837052663,12.101925665239612,0.6214626352248687,6,-0.40000152587890625,-0.5050010681152344,0.0049991607666015625,2.0900001525878977,-4.990001678466797,0,-0.06740261803454095,-1.4883696172885506,59.65999984741211,-2.199986128450548,60.27000045776367,1.1025624974324244,59.97999954223633,-0.06740261803454095
8737,2015-06-02,59.349998474121094,59.72999954223633,59.0099983215332,59.52999877929688,979500.0,-0.007359130869188268,1.482754991976007,0.6428610354223687,54.99999077089485,51.26331175508281,-0.05905671623540343,-0.1598784563910982,-0.05014339003210466,3.1469294357362543,14.03826730156818,0.7800025939941406,0.09721687792104916,0.08199844360351705,-1.073721290944917,1.237718178151951,-0.4958614236707035,0.6598583108777376,-1.1970571318847618,47.92444301773044,-6.370077664395545,0.5778598672742186,6,0.04000091552734375,-0.06499862670898438,0.44500160217285156,2.5300025939941477,-4.619998931884766,1,-0.05290647801815196,3.250005960470162,59.790000915527344,-1.4883696172885506,59.65999984741211,-2.199986128450548,60.27000045776367,-0.05290647801815196
8738,2015-06-03,58.63999938964844,59.84000015258789,58.58000183105469,59.70000076293945,1373800.0,-0.01196291664240301,-1.1355967271093237,5.88888653414125,48.224839215549125,50.87496978164671,0.6503562267653322,0.5923018852654636,0.5241988803118716,3.7317828453428277,13.795410835959544,1.2599983215332031,0.015442387482515585,-0.6355005264282241,-1.7717452092494526,0.5007441563930044,-1.2036228678388383,-0.06737818501760984,-0.3839757194121063,2.7905870914055666,-50.57084948965389,0.568122341410614,6,0.75,0.6100006103515625,1.2100000381469727,3.240001678466804,-3.529998779296875,2,-0.031548405412290426,1.482754991976007,59.349998474121094,3.250005960470162,59.790000915527344,-1.4883696172885506,59.65999984741211,-0.031548405412290426
8739,2015-06-04,57.25,58.4900016784668,57.02000045776367,58.27000045776367,1823800.0,-0.023703946182063063,1.0136963036702018,0.9622633361283752,36.328135477378545,50.10142468094614,1.959537228334412,2.005582322860093,1.769263943576945,4.983451196292094,13.500872462326274,1.6199989318847656,-0.06724840185724901,-1.9750000000000014,-3.36313760067366,-0.5868623993263427,-2.669068800336831,-1.280931199663172,3.479999542236328,6.609183117550789,-43.556804257511736,0.6940688003368278,6,1.625,1.625,2.59999942779541,4.6300010681152415,-0.9300003051757812,3,0.0001746431708855578,-1.1355967271093237,58.63999938964844,1.482754991976007,59.349998474121094,3.250005960470162,59.790000915527344,0.0001746431708855578
8740,2015-06-05,56.97000122070313,57.4000015258789,56.70000076293945,57.31000137329102,1038000.0,-0.004890808371997735,1.6923082566116445,0.3333333333333333,30.13513826993119,48.854337553324136,2.119057066635726,2.2521985102282613,2.014143144111948,5.15529809220083,13.252326350542942,0.700000762939446,-0.10815118838940663,-2.160498809814449,-3.8727511613562697,-0.448246458272628,-3.0166249855853593,-1.3043726340435384,3.6857983398437426,7.964616707251962,-36.22404108828772,0.8561261757709104,6,1.7449989318847585,1.7449989318847585,2.824997901916497,4.909999847412109,-1.3400001525879048,4,-0.01386696328944892,1.0136963036702018,57.25,-1.1355967271093237,58.63999938964844,1.482754991976007,59.349998474121094,-0.01386696328944892
8741,2015-06-08,55.97000122070313,57.02000045776367,55.61999893188477,56.79999923706055,1361700.0,-0.017553097745706125,1.2047260177278118,2.4411695407779526,27.128956763502174,46.54142262007934,2.933755826158645,3.1100042044533396,2.996982989906421,6.057797117546684,14.189432004765411,1.4000015258788991,-0.2106349218383059,-2.968998908996575,-5.1566757756858195,-0.7813220423073304,-4.062837342341197,-1.8751604756519527,4.527566387939444,8.293890700819361,-30.33327058131865,1.0938384333446236,6,2.2049980163574148,2.2049980163574148,3.754998207092278,5.909999847412109,-1.210002899169929,0,0.0023226237374081027,1.6923082566116445,56.97000122070313,1.0136963036702018,57.25,-1.1355967271093237,58.63999938964844,0.0023226237374081027
8742,2015-06-09,55.6500015258789,56.06000137329102,55.41999816894531,56.0,1233600.0,-0.005717343002413,1.7234108174793323,0.42168591637980984,28.263621226156914,42.824421043591826,3.180638602112353,3.2866263834401153,3.2773746957187626,6.2844706685509735,15.211036053570615,0.6400032043457102,-0.26374877726576074,-3.090998649597175,-5.699339859938135,-0.48265743925621507,-4.395169254767659,-1.7868280444266915,4.554911962158208,5.203693522871183,-32.0628562266186,1.3041706051704802,6,2.424997329711921,2.424997329711921,3.564997673034675,6.229999542236342,-3.0699996948242116,1,-0.015274074851966968,1.2047260177278118,55.97000122070313,1.6923082566116445,56.97000122070313,1.0136963036702018,57.25,-0.015274074851966968
8743,2015-06-10,56.15999984741211,56.7599983215332,55.91999816894531,55.959999084472656,1149700.0,0.009164390072766482,-4.999945504829634,-0.5714332425068004,32.61903107571315,39.77892942978384,2.3152634816721687,2.713332055761491,2.7196604365646806,5.662087721672357,15.08010091010154,1.109996795654304,-0.2978815548424194,-2.452500343322754,-5.304925171001059,0.3999244843555516,-3.8787127571619067,-1.0262879294836011,3.662120415097654,24.104261645685856,-12.590245475029487,1.4262124138391514,6,1.7999992370605469,1.914999008178711,3.054999351501465,5.720001220703132,-4.229999542236328,2,-0.02546296846618812,1.7234108174793323,55.6500015258789,1.2047260177278118,55.97000122070313,1.6923082566116445,56.97000122070313,-0.02546296846618812
8744,2015-06-11,56.47999954223633,56.59000015258789,56.13999938964844,56.33000183105469,1009100.0,0.005698000279445559,1.432443578402565,0.7499856949398234,34.490737879063516,38.171763865281996,1.565772874856414,2.3234349710160274,2.3907858664605186,5.215094785048876,15.146243696794231,0.4500007629394531,-0.3238047235253205,-2.012500572204587,-5.01550107411056,0.9904999297013859,-3.5140008231575734,-0.5110003212516006,2.989950952788277,53.53533212855912,14.944945469351268,1.5015002509529856,6,1.2749996185302734,1.5949993133544922,2.734999656677246,5.400001525878913,-4.380001068115234,3,-0.024256355222883164,-4.999945504829634,56.15999984741211,1.7234108174793323,55.6500015258789,1.2047260177278118,55.97000122070313,-0.024256355222883164
8745,2015-06-12,55.88999938964844,56.04999923706055,55.5099983215332,56.04999923706055,792800.0,-0.010446178423685781,5.750017881410486,-1.0666819256885633,32.426550462973154,36.0685556823514,1.7486489037043853,2.783649072155484,2.9822808166528745,5.6561370634032,15.345632329320031,0.970001220703125,-0.6314986422838302,-2.4295007705688505,-5.617461147100322,0.7584596059626207,-4.023480958834583,-0.8355205823031184,3.2559549192898274,29.37503427262172,-10.309527049510692,1.593980188265735,6,1.739999771118164,2.184999465942383,3.2274999618530273,5.990001678466804,-4.069999694824219,4,0.0076936895664991845,1.432443578402565,56.47999954223633,-4.999945504829634,56.15999984741211,1.7234108174793323,55.6500015258789,0.0076936895664991845
8746,2015-06-15,56.43000030517578,56.68999862670898,55.2400016784668,55.31999969482422,1482300.0,0.009661852235184565,-1.2834657967932317,-6.937510430822783,39.7291220685819,34.37179249320552,0.7620467224242233,2.076005647894874,2.439119477943521,4.960822528502021,15.969804378752878,1.4499969482421804,-0.9598311574577991,-1.7154998779296875,-4.917791313354506,1.4867915574951311,-3.3166455956420933,-0.11435416021728173,2.417877512563045,78.28955623930251,33.35273246483736,1.601145717712408,6,1.1100006103515625,1.5550003051757812,2.6874990463256836,5.45000076293946,-4.760002136230469,0,-0.014176842685346913,5.750017881410486,55.88999938964844,1.432443578402565,56.47999954223633,-4.999945504829634,56.15999984741211,-0.014176842685346913
8747,2015-06-16,57.20000076293945,57.290000915527344,56.31999969482422,56.52000045776367,1258200.0,0.013645232209808178,1.2558151913557247,0.6126125506907691,32.40507441555472,32.61404084876169,-0.38554779439127884,1.1665555712464268,1.6732290370522804,4.013819890092108,16.438307589536226,0.970001220703125,-1.1558570620744746,-0.8189994812011747,-3.9569831053546523,2.318984142952303,-2.3879912932779135,0.749992330875564,1.2870894408721725,95.60974702034815,54.38253980315437,1.568991812076738,6,-0.33499908447265625,0.7849998474121094,1.832498550415039,4.680000305175788,-4.3600006103515625,1,-0.042657384770301565,-1.2834657967932317,56.43000030517578,5.750017881410486,55.88999938964844,1.432443578402565,56.47999954223633,-0.042657384770301565
8748,2015-06-17,57.13000106811523,57.41999816894531,56.70000076293945,57.22999954223633,857300.0,-0.0012237708722125928,2.0000158947134183,-0.14705651359266828,29.557296452629714,31.861725401567377,-0.6171684983367669,1.1415010024959784,1.7588605302752285,3.9957858029490723,16.420714600291753,0.7199974060058594,-1.408473244942975,-0.7914991378784251,-3.91180414455156,2.32880586879471,-2.3516516412149926,0.7686533654581424,1.0323802831619133,86.69735928031564,48.63762339272971,1.5601525033365664,6,-0.8000011444091726,0.8549995422363352,1.9299983978271555,4.539997100830085,-5.880001068115227,2,-0.07964290481345604,1.2558151913557247,57.20000076293945,-1.2834657967932317,56.43000030517578,5.750017881410486,55.88999938964844,-0.07964290481345604
8749,2015-06-18,58.209999084472656,58.34000015258789,57.16999816894531,57.31000137329102,1158100.0,0.018904218382032933,1.0172450647347635,-9.000114442663515,41.104287299675704,33.08051973820566,-1.728433147726328,-0.007396564339202882,0.6980172508119509,2.829946901224673,16.092277973130297,1.2099990844726634,-1.6548880894676685,0.3319990158081083,-2.744249594648309,3.408247626264526,-1.2061252894201004,1.870123321036317,-2.9699974060058594,95.8064150934109,58.03092647959579,1.5381243052282079,6,-1.4199981689453125,-0.22499847412109375,0.9550008773803711,3.4599990844726562,-7.1699981689453125,3,-0.10788522381152288,2.0000158947134183,57.13000106811523,1.2558151913557247,57.20000076293945,-1.2834657967932317,56.43000030517578,-0.10788522381152288
8750,2015-06-19,57.9900016784668,58.36999893188477,57.61999893188477,58.2599983215332,2199200.0,-0.003779374840508165,2.06123783573366,-0.29999703300569475,39.07766664429084,34.4081541694044,-1.5070112347530085,0.1269626973206215,0.9063162037119312,2.995483722920568,15.69266549446995,0.75,-1.8202616378333474,0.17050151824950888,-2.8470358998401863,3.188038936339204,-1.3382671907953352,1.679270227294353,-2.6880000305175784,87.85950201703798,51.307512495355894,1.508768709044847,6,-1.1850013732910156,-0.005001068115234375,1.1749982833862305,3.6799964904785156,-6.070003509521484,4,-0.10156928839222323,1.0172450647347635,58.209999084472656,2.0000158947134183,57.13000106811523,1.2558151913557247,57.20000076293945,-0.10156928839222323
8751,2015-06-22,58.209999084472656,58.68000030517578,57.93000030517578,58.36999893188477,1108600.0,0.003793712702849339,-1.0833408391304578,0.5925993952923488,42.89276214901885,36.033614271944614,-1.5375385656226044,-0.17360602617689835,0.6711327012818629,2.7310130876757697,15.49226479867038,0.75,-1.7686927362988882,0.43599891662597656,-2.52590177821903,3.397899611470983,-1.044951430796523,1.9169492640484762,-2.785277545166018,80.08469918856885,43.11353266105016,1.4809503474225023,6,-1.2499980926513672,-0.22499847412109375,0.9650001525878906,3.134998321533196,-6.469997406005859,0,-0.10977494399846077,2.06123783573366,57.9900016784668,1.0172450647347635,58.209999084472656,2.0000158947134183,57.13000106811523,-0.10977494399846077
8752,2015-06-23,57.27999877929688,58.33000183105469,57.06999969482422,58.11999893188477,1182700.0,-0.015976641810733994,-1.0000060550830683,5.250005960469929,41.74755933157542,37.04789518926265,-0.3933754287397022,0.7167461475421888,1.5786956369209548,3.600621435450414,14.991079659103058,1.2600021362304688,-1.6640506823715313,-0.44550132751464133,-3.4063504629150643,2.5153478078857816,-1.9259258952148528,1.0349232401855701,-1.6599605140380973,29.29283588128233,-11.506156137696124,1.4804245677002101,6,-0.31999778747559304,0.7050018310546804,1.8500003814697195,3.220001220703118,-5.219997406005859,1,-0.09793995687687118,-1.0833408391304578,58.209999084472656,2.06123783573366,57.9900016784668,1.0172450647347635,58.209999084472656,-0.09793995687687118
8753,2015-06-24,57.209999084472656,57.63999938964844,57.13999938964844,57.20000076293945,971100.0,-0.0012220617373603915,-6.692244490742099,-0.011902761567840292,49.71097564874749,38.739032719227524,-0.1774285749186646,0.599311071966099,1.613376278412261,3.6398659132939173,15.534184393037865,0.5,-1.4257834695211073,-0.37700099945068644,-3.146793299672872,2.392791300771499,-1.7618971495617828,1.00789515066041,-1.4063630968188505,8.69561096736895,-34.92335214428954,1.3848961501110943,6,-0.2499980926513672,0.7750015258789062,1.9200000762939453,3.2550010681152344,-4.159999847412109,2,-0.07638522988668994,-1.0000060550830683,57.27999877929688,-1.0833408391304578,58.209999084472656,2.06123783573366,57.9900016784668,-0.07638522988668994
8754,2015-06-25,57.34000015258789,57.81000137329102,57.06999969482422,57.41999816894531,1126200.0,0.002272348718679096,-1.3871063010293776,-8.001144601297215,52.732639023887174,40.99526478155131,-0.19289448367459272,0.2514382244296982,1.426916782178985,3.4731665220868777,16.509966399906084,0.740001678466804,-1.1628562927848023,-0.10049991607665731,-2.566012885266005,2.3650130531126905,-1.3332564006713312,1.1322565685180166,-1.363782305882765,16.770208410338064,-30.06339047518076,1.232756484594675,6,-0.37999916076660156,0.6450004577636719,1.7974987030029297,3.125,-4.799999237060547,3,-0.10620858277610301,-6.692244490742099,57.209999084472656,-1.0000060550830683,57.27999877929688,-1.0833408391304578,58.209999084472656,-0.10620858277610301
8755,2015-06-26,57.1500015258789,57.7400016784668,56.59000015258789,57.1500015258789,1872400.0,-0.0033135442309624175,-1.0535691173766106,-0.0,59.899345612067584,43.2364007308275,0.21750432818014787,0.25692522222689007,1.579974024109596,3.5994419498327304,17.36656570293931,1.1500015258789062,-0.9569694407718075,-0.1649986267089929,-2.39952615301727,2.069528899599284,-1.2822623898631278,0.952265136445142,-1.0115567316655358,26.79432212469462,-23.885107004056064,1.1172637631541378,6,0.34999847412110086,0.8349990844726634,1.9874973297119212,3.3149986267089915,-5.300003051757805,4,-0.10691164387081953,-1.3871063010293776,57.34000015258789,-6.692244490742099,57.209999084472656,-1.0000060550830683,57.27999877929688,-0.10691164387081953
8756,2015-06-29,55.7599983215332,56.81000137329102,55.63000106811523,56.540000915527344,2120100.0,-0.02432201517468502,-1.269237681978069,-100.0,50.782339078535664,45.27831902671427,1.6790422854195057,1.4013799576048882,2.958998727761042,4.921942061921989,18.49056608166245,1.5200004577636719,-0.8126640089664292,-1.353501701354979,-3.3638770988913365,0.6568736961813784,-2.3586894001231613,-0.3483140025867968,2.920001983642578,4.814711729060747,-49.48484328033756,1.0051876987681798,6,1.3950023651123047,2.2250022888183594,3.377500534057617,4.7050018310546875,-3.1199989318847656,0,-0.06886657582815914,-1.0535691173766106,57.1500015258789,-1.3871063010293776,57.34000015258789,-6.692244490742099,57.209999084472656,-0.06886657582815914
8757,2015-06-30,56.209999084472656,56.59000015258789,55.79999923706055,56.41999816894531,1093500.0,0.008070315216736068,1.8727146622277708,0.26922870012177647,50.358674717851855,47.58958327840562,1.200038370564478,0.7421259665111464,2.484968879319446,4.404613238379753,19.381248555785604,0.8300018310546875,-0.5675829507294949,-0.7465009689331055,-2.4948266461902264,1.0018247083240155,-1.6206638075616624,0.12766186969545146,2.4090012359619166,26.60540986991549,-30.211850437440788,0.87416283862856,6,0.9450016021728516,1.7750015258789062,2.927499771118164,4.255001068115234,-4.259998321533203,1,-0.07952317165649347,-1.269237681978069,55.7599983215332,-1.0535691173766106,57.1500015258789,-1.3871063010293776,57.34000015258789,-0.07952317165649347
8758,2015-07-01,56.790000915527344,57.1500015258789,56.52000045776367,56.72000122070313,868300.0,0.010318481417924463,-1.6808486461917755,-0.3333333333332995,52.14385472281184,48.8162018809763,0.6333378326884542,0.017307965092363986,1.8620366679198384,3.7705108170264126,19.81540859466945,0.9400024414062429,-0.4226934904398263,-0.07399921417236044,-1.6327760578894583,1.4847776295447375,-0.8533876360309094,0.7053892076861885,1.769219419860839,53.21099472591927,-3.855287231266736,0.7793884218585505,7,0.36499977111816406,1.1949996948242188,2.4349985122680664,3.674999237060547,-4.44000244140625,2,-0.08328930209513452,1.8727146622277708,56.209999084472656,-1.269237681978069,55.7599983215332,-1.0535691173766106,57.1500015258789,-0.08328930209513452
8759,2015-07-02,57.2599983215332,57.349998474121094,56.70000076293945,56.72999954223633,829800.0,0.008276059137680924,-1.2033957482025552,7.571444141690142,59.634314692814776,51.100273886367845,0.016104857976259268,-0.4763233304882988,1.3227367863058248,3.254983476684366,19.22876214172793,0.6499977111816406,-0.2557818633242448,0.39549827575683594,-1.1638061305770293,1.9548026820907012,-0.3841539274100967,1.1751504789237686,1.2406376285095178,77.2510323182506,15.992877809141305,0.7796522031669315,7,-0.10499763488769531,0.7250022888183594,1.965001106262207,3.2050018310546875,-3.109996795654304,3,-0.07352426140203783,-1.6808486461917755,56.790000915527344,1.8727146622277708,56.209999084472656,-1.269237681978069,55.7599983215332,-0.07352426140203783
8760,2015-07-06,56.18000030517578,57.33000183105469,55.9000015258789,56.45000076293945,1112400.0,-0.0188613001749125,-2.4457921030981433,-0.5094359993090344,48.36601176822579,51.70841273294639,0.9078206751203552,0.5707161170135535,2.333960877917505,4.257161719539667,18.640237938280222,1.4300003051757884,-0.0807801274165243,-0.6449996948242216,-2.2328150045668878,0.9428156149184446,-1.4389073496955547,0.1489079600471115,2.2632229472283925,31.976748054390846,-26.006458280047667,0.7939076548713323,7,0.8000011444091797,1.6900005340576172,3.157499313354492,4.284999847412109,-3.170001983642578,0,-0.06479172961686674,-1.2033957482025552,57.2599983215332,-1.6808486461917755,56.790000915527344,1.8727146622277708,56.209999084472656,-0.06479172961686674
8761,2015-07-07,56.099998474121094,56.36000061035156,54.59000015258789,56.0099983215332,1316200.0,-0.0014240268889303964,4.8032380916646344,-0.3333333333333333,42.097679336110694,51.747314955672536,0.7342582589467952,0.6966752721079672,2.3737895613549327,4.255693492874514,17.75131236352994,1.7700004577636719,-0.09534456923047685,-0.7315013885498018,-2.305584731520561,0.8425819544209574,-1.518543060035178,0.055540282935574226,2.2869603345973033,54.7101173849405,1.425013107085924,0.787041671485378,7,0.10000228881835938,1.2400016784667969,3.2375011444091797,4.365001678466797,-2.8199996948242116,1,-0.07575757781812642,-2.4457921030981433,56.18000030517578,-1.2033957482025552,57.2599983215332,-1.6808486461917755,56.790000915527344,-0.07575757781812642
8762,2015-07-08,54.79999923706055,55.790000915527344,54.56999969482422,55.38999938964844,1097800.0,-0.02317289255649868,-1.323813537462171,-6.555546136565931,35.7753155860525,50.19890828203976,1.8388489872437432,2.0340143697412287,3.5986608844382317,5.467273185775618,16.72140531536807,1.529998779296875,-0.11446455566592562,-1.9890005111694364,-3.7340198015407893,-0.2439812207980836,-2.8615101563551164,-1.1164908659837565,3.435081225412631,8.27336846149624,-39.10051117302307,0.8725096451856774,7,1.3900012969970703,2.405000686645508,4.537500381469727,5.665000915527344,-3.279998779296875,2,-0.039416056158470325,4.8032380916646344,56.099998474121094,-2.4457921030981433,56.18000030517578,-1.2033957482025552,57.2599983215332,-0.039416056158470325
8763,2015-07-09,54.72999954223633,55.93999862670898,54.72999954223633,55.38000106811523,995700.0,-0.001277366711656458,-2.7230653661513684,1.1016972165648216,25.766008055496954,47.20261595221862,1.6987022462781383,2.09900617258684,3.581821261243242,5.451221075851095,16.247869606247654,1.2099990844726491,-0.20824233978807172,-1.9875001907348633,-3.945253170546245,-0.02974721092348176,-2.9663766806405576,-1.008623700829169,3.2851760741779117,5.755392721883748,-34.02595499296311,0.9788764899056924,7,1.4250011444091797,2.4750003814697266,4.607500076293945,5.7350006103515625,-3.529998779296875,3,-0.0507947890105771,-1.323813537462171,54.79999923706055,4.8032380916646344,56.099998474121094,-2.4457921030981433,56.18000030517578,-0.0507947890105771
8764,2015-07-10,55.11000061035156,55.86000061035156,54.84000015258789,55.36000061035156,1098400.0,0.006943195163412685,-1.5822766473195746,0.38461448173058155,30.381464521497165,43.92285138659969,1.0829988019986345,1.698171861833515,3.134047490728676,4.981873787994729,15.748743438994776,1.1300010681152344,-0.22345251582473935,-1.538999176025392,-3.6235077866686183,0.5455094346178342,-2.581253481347005,-0.49674487070377893,2.6984644507672755,19.56523541916027,-13.55066547716996,1.0422543053216131,7,0.8499984741210938,1.5149993896484375,4.209999084472656,5.354999542236328,-3.279998779296875,4,-0.05008169308043964,-2.7230653661513684,54.72999954223633,-1.323813537462171,54.79999923706055,4.8032380916646344,56.099998474121094,-0.05008169308043964
8765,2015-07-13,56.31999969482422,56.58000183105469,55.13000106811523,55.47999954223633,1033800.0,0.021956070968458308,1.1323471251020392,-3.3600006103515625,38.65546834214117,42.575421304778075,-0.2873337386037207,0.5502507014861706,1.883768086816211,3.6829093256734637,14.599979927562535,1.470001220703125,-0.29489116395653525,-0.35050010681152344,-2.410776079493587,1.7097758658705402,-1.3806380931525553,0.6796378795295084,1.2941574443169443,87.06458408456852,57.415929458877045,1.0301379863410327,7,-0.3600006103515625,0.30500030517578125,2.5550003051757812,4.105001449584961,-6.1300010681152415,0,-0.038529797242607966,-1.5822766473195746,55.11000061035156,-2.7230653661513684,54.72999954223633,-1.323813537462171,54.79999923706055,-0.038529797242607966
8766,2015-07-14,55.63000106811523,56.75,55.56000137329102,56.63000106811523,2298800.0,-0.012251396137212711,-1.0877180067192644,-1.1904759742235502,39.80223930741313,41.40248403695155,0.42721139669924924,1.24086203369297,2.4830511090971825,4.273119183210987,13.943224753372052,1.1899986267089773,-0.42968331662473247,-1.0004987716674876,-3.1108890481129023,1.1098915047779272,-2.055693909890195,0.05469636655521981,1.8015066243669224,48.62390939920244,18.148257156121343,1.0551951382227063,7,0.329998016357429,0.9949989318847727,3.0849990844726634,4.5249996185302805,-5.620002746582024,1,-0.047096938635216024,1.1323471251020392,56.31999969482422,-1.5822766473195746,55.11000061035156,-2.7230653661513684,54.72999954223633,-0.047096938635216024
8767,2015-07-15,54.7599983215332,55.72999954223633,54.47999954223633,55.68999862670898,1574700.0,-0.015639092753508388,1.4752422894178256,0.9300003051757741,36.22047311669236,39.633219414049385,1.1956350684109296,2.022381816667547,3.2439107752603107,5.032311284677306,14.061849030253931,1.25,-0.638071514315385,-1.7485013961792006,-3.997808323233187,0.5008055308747856,-2.8731548597061973,-0.623847932652204,2.4998188910894683,12.334745499246305,-20.032745945411982,1.1246534635269945,7,1.1550006866455078,1.8200016021728516,3.4150009155273438,4.520000457763672,-6.319999694824226,2,-0.027027019495987514,-1.0877180067192644,55.63000106811523,1.1323471251020392,56.31999969482422,-1.5822766473195746,55.11000061035156,-0.027027019495987514
8768,2015-07-16,52.58000183105469,54.56000137329102,51.66999816894531,54.52000045776367,3049700.0,-0.03981001748170765,1.8613886627978211,2.0860193442004475,28.244977518040486,36.14551528351891,3.0347804596690153,4.051762021554374,5.345210375134002,7.095679159603385,14.806979944435788,3.0900001525878906,-0.7437237517037403,-3.700997924804689,-6.531053528182618,-0.8709423214267602,-5.116025726493653,-2.2859701231157246,4.457429967937074,17.913451458745715,-15.748409322185065,1.4150278016889657,7,1.9199981689453125,2.5949974060058594,5.494997024536133,5.529996871948242,-4.880001068115234,3,-0.020159781977507674,1.4752422894178256,54.7599983215332,-1.0877180067192644,55.63000106811523,1.1323471251020392,56.31999969482422,-0.020159781977507674
8769,2015-07-17,51.93000030517578,52.68000030517578,51.77999877929688,52.6500015258789,1438900.0,-0.01236214346221276,1.3076998317617878,0.37113491256667985,27.10526086837224,33.78320962797963,3.1840486954158465,4.434518807889418,5.914754206555088,7.595187805821382,16.374388513277406,0.9000015258788991,-0.9101937621690865,-4.036999511718747,-7.3227585280340435,-0.7512404954034508,-5.679879019876395,-2.394120003561099,4.570688130811334,5.1181504431955736,-28.197411564494914,1.642879508157647,7,2.279998779296875,3.2449989318847656,6.087498664855957,6.179998397827148,-4.959999084472649,4,-0.014057376043642544,1.8613886627978211,52.58000183105469,1.4752422894178256,54.7599983215332,-1.0877180067192644,55.63000106811523,-0.014057376043642544
8770,2015-07-20,52.099998474121094,52.36000061035156,51.790000915527344,52.209999084472656,999000.0,0.0032736023097685862,1.7804614812058057,0.15277836646463086,32.02357019064125,32.66386416737192,2.6534810551166856,4.006022218635991,5.645272046914897,7.280544338689623,18.05106927114356,0.5699996948242188,-1.1553201830903603,-3.5725011825561523,-7.1386745541981185,-0.006327810914186216,-5.355587868377135,-1.7894144967351693,3.9176209351618425,8.464569885529086,-27.280663468830028,1.7830866858209826,7,2.1100006103515625,3.075000762939453,5.815000534057617,6.010000228881836,-5.779998779296875,0,-0.005182277369941146,1.3076998317617878,51.93000030517578,1.8613886627978211,52.58000183105469,1.4752422894178256,54.7599983215332,-0.005182277369941146
8771,2015-07-21,51.81999969482422,52.52999877929688,51.70000076293945,51.95000076293945,987400.0,-0.005374256957722423,-3.4864887156805513,1.1818213344430573,28.071919087216003,31.80793122305675,2.5284041892366886,3.987177317507083,5.790178479298213,7.418708939985038,20.011540316050834,0.829998016357429,-1.5409538259925029,-3.5329999923706055,-7.282240264996226,0.21624028025501474,-5.407620128683419,-1.6583798560577918,3.7628575904249573,3.694617614311687,-31.83500568570775,1.8746201363128114,7,2.3899993896484375,3.354999542236328,6.032499313354492,6.289999008178711,-3.7099990844726562,1,-0.03145505746265076,1.7804614812058057,52.099998474121094,1.3076998317617878,51.93000030517578,1.8613886627978211,52.58000183105469,-0.03145505746265076
8772,2015-07-22,51.66999816894531,51.83000183105469,50.41999816894531,51.27999877929688,1517200.0,-0.002894664738755104,2.971803743740732,-2.99997065641592,23.277631286589056,31.531444915400318,2.4448227616412623,3.89504311998229,5.806684476617278,7.43334608824415,21.62552681600795,1.410003662109375,-1.7821883474645759,-3.402501487731932,-7.377353535133501,0.572350559669637,-5.389927511432717,-1.4150754640311476,3.52157320467348,30.193213345532932,-2.9717843812642,1.9874260237007852,7,1.9150009155273438,2.8800010681152344,6.092502593994141,6.350002288818359,-2.079998016357422,2,-0.03212695773637175,-3.4864887156805513,51.81999969482422,1.7804614812058057,52.099998474121094,1.3076998317617878,51.93000030517578,-0.03212695773637175
8773,2015-07-23,52.84000015258789,53.34000015258789,51.5099983215332,51.7599983215332,2403700.0,0.02264373959946786,-1.316455329463915,2.7692397981142176,28.501951878404668,31.32261017727893,1.0935264416015542,2.5095304334925572,4.542399506076293,6.121593329597097,22.809039739145113,1.8300018310546875,-1.9621710390932776,-2.0139995574951186,-5.974533479307588,1.9465343643173512,-3.9942665184013535,-0.03373259658888372,1.7789824364700877,82.87672396111624,53.0044099302628,1.9802669609062333,7,0.7449989318847656,1.7099990844726562,4.585000991821289,5.180000305175781,-2.950000762939453,3,-0.08327027844763202,2.971803743740732,51.66999816894531,-3.4864887156805513,51.81999969482422,1.7804614812058057,52.099998474121094,-0.08327027844763202
8774,2015-07-24,51.25,52.93999862670898,50.88000106811523,52.81999969482422,1700500.0,-0.030090843073360962,1.2762434665318,-1.4537009564983965,27.154773462153898,30.044755190613678,2.322656399312926,3.81551315847765,6.012861082772311,7.587898646603975,24.318724625647352,2.05999755859375,-2.0260160605366124,-3.299499702453616,-7.3895878011032465,0.7905883961960143,-5.344543751778431,-1.254455653128801,2.86510445864446,28.42470093185675,-1.1326132574928103,2.0450440493248143,7,2.3349990844726562,3.299999237060547,5.907500267028809,6.770000457763672,-1.1399993896484375,4,-0.0692682777963034,-1.316455329463915,52.84000015258789,2.971803743740732,51.66999816894531,-3.4864887156805513,51.81999969482422,-0.0692682777963034
8775,2015-07-27,51.040000915527344,51.68999862670898,50.63999938964844,51.1500015258789,1733400.0,-0.00409754311166155,-1.3076813441094448,0.07006409664549097,26.831509125232486,28.60356294814916,1.9052847553747299,3.735834434792494,6.08326501787046,7.683701348204458,25.577984713930462,1.0499992370605398,-2.0327035101004256,-3.2039987564086942,-7.387909411054338,0.9799118982369492,-5.295954083731516,-1.1120434290858725,2.631690788353218,21.23295634918043,-4.930257873857027,2.091955327322822,7,2.0349979400634766,3.509998321533203,6.347499847412109,6.979999542236328,-3.0100021362304616,0,-0.07974137190083863,1.2762434665318,51.25,-1.316455329463915,52.84000015258789,2.971803743740732,51.66999816894531,-0.07974137190083863
8776,2015-07-28,51.91999816894531,52.4000015258789,50.56999969482422,50.56999969482422,1461100.0,0.017241325188735557,-1.7111168881077279,-12.272645304481303,36.28570421698586,28.61081084818177,0.4958207790531688,2.6913926898757055,5.052966830380484,6.708155317277317,26.003436194517665,1.8300018310546804,-2.099537080813846,-2.1320014953613295,-6.375007276036449,2.11100428531379,-4.253504385698889,-0.01049860502376987,1.3614903107430223,51.36982811665127,21.9958894331632,2.1215028903375597,7,0.5700016021728516,2.6300010681152344,5.475002288818359,6.100002288818359,-3.259998321533203,1,-0.10785821786624405,-1.3076813441094448,51.040000915527344,1.2762434665318,51.25,-1.316455329463915,52.84000015258789,-0.10785821786624405
8777,2015-07-29,51.7400016784668,51.84000015258789,50.95000076293945,51.599998474121094,1219700.0,-0.0034668046384134232,4.235288177809691,0.10370619451022058,35.90952006690286,29.462426686944255,0.2261637257560949,2.655485937745155,5.0832747678093995,6.809267864143202,26.451879601778316,0.9699974060058594,-2.3495361799262184,-2.088498115539551,-6.323789570348843,2.146793339269742,-4.2061438429441935,0.02914761186509196,1.1981079639323724,42.23833177945269,9.468805213391036,2.117645727404646,7,0.1399974822998047,2.634998321533203,5.732499122619629,6.279998779296875,-2.9099998474121094,2,-0.07015850309927552,-1.7111168881077279,51.91999816894531,-1.3076813441094448,51.040000915527344,1.2762434665318,51.25,-0.07015850309927552
8778,2015-07-30,52.06000137329102,52.43999862670898,51.459999084472656,51.72000122070313,1462400.0,0.006184763904973023,-1.2790569762025672,2.428516934143484,35.5450158138311,30.40017723643968,-0.1959626659493381,2.0690380712117857,4.63517326557713,6.406494385823557,27.300331726721762,0.979999542236321,-2.5890114753548232,-1.5319984436035057,-5.595766415039634,2.5317695278326227,-3.5638824293215734,0.49988554211456204,0.5759348922936809,62.869297467652,27.255122859170022,2.0318839857180646,7,-0.18000221252442117,2.0549983978271413,5.412499427795403,5.959999084472649,-4.520000457763679,3,-0.04744527767089812,4.235288177809691,51.7400016784668,-1.7111168881077279,51.91999816894531,-1.3076813441094448,51.040000915527344,-0.04744527767089812
8779,2015-07-31,53.04999923706055,53.47999954223633,51.040000915527344,51.099998474121094,3165000.0,0.019016477865047454,-1.3574912879143883,5.735293787656094,34.172296704696734,30.63892462689029,-1.1291202455823424,0.7878599509545126,3.52593627430619,5.358119072064447,28.091788533076496,2.4399986267089844,-2.716573591775038,-0.331500625610353,-4.013486505136129,3.350485253915423,-2.1724935653732445,1.5094923141525385,-2.6300010681152344,85.22335643563058,53.79916430393885,1.840992939762888,7,-1.1000003814697266,1.0650005340576172,4.422501564025879,4.970001220703125,-3.25,4,-0.059566444728703094,-1.2790569762025672,52.06000137329102,4.235288177809691,51.7400016784668,-1.7111168881077279,51.91999816894531,-0.059566444728703094
8780,2015-08-03,52.540000915527344,52.88999938964844,52.11999893188477,52.7400016784668,1622200.0,-0.009613540600711623,2.080025329783066,-0.10256445368665894,34.77830949740283,31.38407911691105,-0.6147962736092722,1.0658217213204466,3.9057318210393106,5.804105983367144,28.332330390133425,0.9300003051757741,-2.5589701882034035,-0.65949897766113,-4.111725751159838,2.7927277958375782,-2.385612364410484,1.0666144090882241,-2.0588027191162084,67.69764000005244,36.86080391535914,1.726113386749354,8,-0.5900020599365234,1.539999008178711,4.932499885559082,5.479999542236328,-3.19000244140625,0,-0.0462504808304568,-1.3574912879143883,53.04999923706055,-1.2790569762025672,52.06000137329102,4.235288177809691,51.7400016784668,-0.0462504808304568
8781,2015-08-04,51.849998474121094,52.83000183105469,51.58000183105469,52.36000061035156,1056600.0,-0.013132897399747323,-1.380962761126249,2.5500009536706782,35.40620445650457,32.73169835801278,0.0892998301090131,1.4978974775134049,4.456118646188074,6.423359081139282,27.88569603822634,1.25,-2.334649493678633,-1.1370014190673814,-4.3525890502776505,2.0785862121428877,-2.744795234672516,0.4707923965377532,-1.3088242507934567,35.57304922620412,2.296854134816229,1.6077938156051361,8,0.1750011444091797,2.0349998474121094,5.8925018310546875,6.170001983642578,-0.3699989318847656,1,-0.07367405607023914,2.080025329783066,52.540000915527344,-1.3574912879143883,53.04999923706055,-1.2790569762025672,52.06000137329102,-0.07367405607023914
8782,2015-08-05,52.63999938964844,53.15999984741211,52.2400016784668,52.2400016784668,1270700.0,0.015236276543414862,-3.6000171662359213,-0.7843059523987613,50.34963635862446,35.15921885581497,-0.6131117491328624,0.566839858315717,3.560850379423634,5.561694245017307,27.306123319387872,1.3100013732910156,-2.1929536740769606,-0.23900051116943644,-3.3412978221786105,2.8632967998397376,-1.79014916667402,1.312148144335147,-2.0400486599426273,65.57374486227215,29.1003626036603,1.5511486555045855,8,-0.6149997711181641,1.2449989318847656,4.930001258850098,5.380001068115234,-1.4300003051757812,2,-0.0756078949161042,-1.380962761126249,51.849998474121094,2.080025329783066,52.540000915527344,-1.3574912879143883,53.04999923706055,-0.0756078949161042
8783,2015-08-06,51.95000076293945,52.72000122070313,51.41999816894531,52.72000122070313,1258900.0,-0.013107876799190676,2.3766292958667092,-1.9250121594171288,50.116012053039384,37.710467588135586,-0.06999695639385095,1.0939780948465483,4.079621837079586,6.155968861166642,27.04618291833848,1.3000030517578196,-1.9941138385540143,-0.7899991989135771,-3.79054655049017,2.2105481526630157,-2.290272874701877,0.7102744768747229,-1.2924490569830311,37.29509670419351,-3.014614976050389,1.5002736757882968,8,0.07499885559082031,1.93499755859375,5.619999885559082,6.069999694824219,0.22999954223632812,3,-0.06005772639199913,-3.6000171662359213,52.63999938964844,-1.380962761126249,51.849998474121094,2.080025329783066,52.540000915527344,-0.06005772639199913
8784,2015-08-07,52.349998474121094,52.47999954223633,51.4900016784668,51.709999084472656,1207300.0,0.007699667089648976,1.1999915229093374,-0.8311675443767851,51.41243083968254,40.44168111196337,-0.3325186338411612,0.5023624629271097,3.5001656052612873,5.6702235115596125,26.772195015016564,0.9899978637695312,-1.7176312915424958,-0.2520013809204116,-3.039942271328819,2.5359395094879957,-1.6459718261246152,1.141969064283792,-1.6359978114390756,53.44824184280393,8.733995401072058,1.393970445204203,8,-0.3249988555908203,1.5349998474121094,5.220002174377441,5.670001983642578,0.23000335693359375,4,-0.09188152242204062,2.3766292958667092,51.95000076293945,-3.6000171662359213,52.63999938964844,-1.380962761126249,51.849998474121094,-0.09188152242204062
8785,2015-08-10,54.1500015258789,54.45000076293945,52.91999816894531,52.91999816894531,1778000.0,0.03438401345221864,-1.4878023061797927,1.9218820780583061,61.234343915904425,43.21375218962099,-1.8382908411070602,-1.5479090225155474,1.5575853311999666,3.7875226958100043,26.87721186604446,2.1000022888183594,-1.517969711044195,1.656501579284658,-0.6494294554983426,3.9624326140676587,0.5035360618931577,2.8094670966761583,-3.3806808856057913,90.09904355675499,38.535630929400824,1.152965517391502,8,-1.450000762939446,-0.27500152587889914,3.419999122619636,3.8699989318847727,-0.9600028991699219,0,-0.08033244997674538,1.1999915229093374,52.349998474121094,2.3766292958667092,51.95000076293945,-3.6000171662359213,52.63999938964844,-0.08033244997674538
8786,2015-08-11,53.0099983215332,53.63999938964844,52.75,53.63999938964844,1212000.0,-0.021052690161068144,1.8253900975470934,-0.5121945924487838,55.897889659178865,45.434682144318316,-0.5893919919027084,-0.6474489939029198,2.5346337787667323,4.830333985600994,27.122501062575864,1.4000015258788991,-1.1805859939111798,0.647498512268065,-1.1497608497367224,2.4447578742728524,-0.25113116873432517,1.5461281932704551,-2.093450476353439,52.475207636438256,-1.7173909428742036,0.8986296810023919,8,-0.2649974822998047,0.5750007629394531,4.415002822875977,5.010002136230469,-1.6999969482421804,1,-0.06904357599131217,-1.4878023061797927,54.1500015258789,1.1999915229093374,52.349998474121094,2.3766292958667092,51.95000076293945,-0.06904357599131217
8787,2015-08-12,53.27999877929688,53.47999954223633,51.54999923706055,52.27999877929688,1453700.0,0.005093387404504046,1.7571402880638534,-1.5872988961616945,52.10324486465298,47.274485372187414,-0.6905944665607677,-1.089891671463846,2.1156409830417218,4.4428079545062715,26.832204903958147,1.9300003051757812,-0.7887469074869742,0.9914989471435618,-0.48301835688452144,2.466016251171645,0.2542402951295202,1.7287575991576034,-2.2221128174067317,61.386106204606314,10.374816841784416,0.7372586520140402,8,-0.5349979400634837,0.30500030517577414,3.4900016784667898,4.415000915527337,-2.8600006103515696,2,-0.03378377023837287,1.8253900975470934,53.0099983215332,-1.4878023061797927,54.1500015258789,1.1999915229093374,52.349998474121094,-0.03378377023837287
8788,2015-08-13,51.52000045776367,52.7400016784668,51.5099983215332,52.7400016784668,1159600.0,-0.033033002287100155,1.0163969282337344,-1.220001220703125,51.269993529723976,49.17422946385711,1.1004761271636667,0.6183240683340543,3.7260126275623477,6.0781643929604385,25.09014876844329,1.770000457763679,-0.6227074304343816,-0.7154993057250962,-2.2217594920231534,0.7907608805729609,-1.4686293988741213,0.03763078742392878,-0.3264299038315528,1.0134725870099208,-50.67148821959177,0.7531300931490269,8,1.414999008178711,2.0649986267089844,5.177499771118164,6.164999008178711,-2.3199996948242188,3,-0.0060171073473719305,1.7571402880638534,53.27999877929688,1.8253900975470934,53.0099983215332,-1.4878023061797927,54.1500015258789,-0.0060171073473719305
8789,2015-08-14,51.20000076293945,51.61999893188477,50.43999862670898,51.61000061035156,1270500.0,-0.006211174145593357,4.488418307147621,0.3360651124396528,50.74487865952742,50.94829270409318,1.2633065142624602,0.9284310582245752,3.9343929336650234,6.275186165511258,23.48323710623754,1.1800003051757955,-0.4352792336140112,-0.9989990234374986,-2.57039981330972,0.572401766434723,-1.784699418373613,-0.21329862850138426,3.25,18.95266162987387,-35.0730143610442,0.785700394936112,8,1.2449989318847656,2.384998321533203,5.479999542236328,6.48499870300293,-1.799999237060554,4,0.01914061577408588,1.0163969282337344,51.52000045776367,1.7571402880638534,53.27999877929688,1.8253900975470934,53.0099983215332,0.01914061577408588
8790,2015-08-17,51.83000183105469,51.86000061035156,50.72999954223633,51.06999969482422,986400.0,0.012304708178271229,1.7561011918607357,-1.8536644367736954,49.571037386950024,52.52216302969823,0.5833457618377764,0.29214375550553484,3.206818372839521,5.582103876390335,21.72134918746476,1.1300010681152344,-0.2435938011111176,-0.35549812316894247,-1.9350977008962786,1.2241014545583937,-1.1452979120326106,0.4343016656947256,2.539798889160153,43.43758977947491,-10.472772566668006,0.7897997888636675,8,0.6149978637695312,1.7549972534179688,4.462497711181641,5.819997787475586,-3.9500007629394602,0,0.014470383436309797,4.488418307147621,51.20000076293945,1.0163969282337344,51.52000045776367,1.7571402880638534,53.27999877929688,0.014470383436309797
8791,2015-08-18,50.18999862670898,52.08000183105469,50.11999893188477,51.81000137329102,1506000.0,-0.031641966938212196,-1.2272733183924638,-2.1315765697937246,43.51463406692538,51.76271833062055,2.1938185320697627,1.9012480994736123,4.760417271004677,7.163858005960137,20.178070280916486,1.9600028991699148,-0.15036751843177143,-1.914001274108891,-3.724350490649101,-0.10365205756868079,-2.8191758823789925,-1.0088266658387894,4.101206051635749,2.083323872279907,-51.10156040337625,0.9051746082701041,8,2.095001220703132,3.2450008392334055,6.102500915527351,7.460000991821296,-1.9899978637695241,1,0.059772864755639254,1.7561011918607357,51.83000183105469,4.488418307147621,51.20000076293945,1.0163969282337344,51.52000045776367,0.059772864755639254
8792,2015-08-19,50.0099983215332,50.56999969482422,49.52999877929688,50.06000137329102,965600.0,-0.003586377965748455,-1.0594033977172446,0.03086602900107317,41.32090537164692,50.78548425491027,2.192036406942492,2.0559168239828622,4.860456306022371,7.274869917355879,18.102548984840816,1.0400009155273366,-0.03873141513521006,-2.0110015869140625,-4.043691559587806,0.02168838575968124,-3.027346573250938,-0.9946566005771871,4.114358126953128,14.953243262192869,-35.477922251790915,1.0163449863368719,8,1.980001449584961,2.6200008392333984,6.282501220703125,7.64000129699707,-1.3999977111816406,2,0.025994862935199592,-1.2272733183924638,50.18999862670898,1.7561011918607357,51.83000183105469,4.488418307147621,51.20000076293945,0.025994862935199592
8793,2015-08-20,48.43999862670898,49.540000915527344,48.40999984741211,49.349998474121094,1348500.0,-0.03139371620710929,-1.329905340197185,18.19888617637839,31.39629540457011,48.56146920656445,3.589227775117017,3.4565995767338578,6.314161283241951,8.759504834426657,17.598897691772958,1.5999984741210938,0.07312212620593783,-3.361001205444346,-5.907866920182336,-0.8141354907063558,-4.634434062813341,-2.087568348075351,5.408696361625985,0.8174049886232835,-43.345088963622224,1.2734328573689935,8,2.990001678466804,3.0450019836425852,7.8075008392334055,9.16500091552735,0.050003051757819605,3,0.04087530137014905,-1.0594033977172446,50.0099983215332,-1.2272733183924638,50.18999862670898,1.7561011918607357,51.83000183105469,0.04087530137014905
8794,2015-08-21,47.70000076293945,48.95000076293945,47.68999862670898,48.29999923706055,1828100.0,-0.015276587216117354,-3.064505014458799,0.6593390931079676,30.824098113237213,45.182553006268094,4.023356413812351,4.128683715516189,6.916551719512142,9.426851418395543,16.88111772953264,1.2600021362304759,-0.08761692473188987,-3.92349910736084,-7.058881613155862,-0.7881166015658181,-5.491190360258351,-2.355807854463329,5.713598614121679,0.22783892778425846,-39.26570040933198,1.5676912528975118,8,2.964998245239258,3.3699989318847656,7.13749885559082,8.499998092651367,0.4799995422363281,4,0.03144654037753036,-1.329905340197185,48.43999862670898,-1.0594033977172446,50.0099983215332,-1.2272733183924638,50.18999862670898,0.03144654037753036
8795,2015-08-24,46.97000122070313,48.65999984741211,44.95000076293945,45.5099983215332,2890200.0,-0.015303973387008729,-1.8759704937375339,-2.4333443535979162,30.7267146848326,42.38575578689629,4.054097512016838,4.783381652803648,7.516644387096299,10.087839473892338,16.36925305600661,3.7099990844726562,-0.23192193432822705,-4.449998664855947,-8.210787921314711,-0.6892094083971827,-6.330393293085329,-2.569604036626565,5.871238081322787,28.330997968526976,-11.176858168002251,1.880394628229383,8,2.2449989318847585,2.729999542236321,7.7224979400634695,9.229997634887688,3.029998779296868,0,0.05173515524850969,-3.064505014458799,47.70000076293945,-1.329905340197185,48.43999862670898,-1.0594033977172446,50.0099983215332,0.05173515524850969
8796,2015-08-25,46.31999969482422,49.72000122070313,46.29999923706055,49.0,2315600.0,-0.013838652522589423,-1.5147062123439112,-1.8356130023436736,24.760393218372457,39.34766115953179,4.084895644386435,5.26212627520848,8.00909905855211,10.658920334622891,16.179773286682327,3.4200019836425852,-0.4595603412866396,-4.82000026702881,-9.205953916343582,-0.4340466177140385,-7.012977091686196,-2.6270234423714243,5.574290982511322,24.377209826716324,-11.344657560885558,2.1929768246573866,8,2.5250015258789062,3.3800010681152344,8.372499465942383,9.879999160766602,3.279998779296875,1,0.03367878634648003,-1.8759704937375339,46.97000122070313,-3.064505014458799,47.70000076293945,-1.329905340197185,48.43999862670898,0.03367878634648003
8797,2015-08-26,48.11000061035156,48.15999984741211,46.36999893188477,47.40999984741211,1598300.0,0.03864423418222418,3.4750065565171604,-0.261194284787046,35.90308993130468,37.64022742637408,1.6588536485438539,3.3584189139526046,6.054279766778166,8.798807958513251,15.980053795177751,1.8400001525878906,-0.9461039343885957,-2.848499298095703,-7.42615322120011,1.7291546250087038,-5.137326259647907,-0.5596723365434997,2.950975277256447,66.2473698984426,29.455307812102006,2.288826961552205,8,0.4050006866455078,1.5900001525878906,6.582498550415039,8.089998245239258,2.3199996948242188,2,0.0018707160974038572,-1.5147062123439112,46.31999969482422,-1.8759704937375339,46.97000122070313,-3.064505014458799,47.70000076293945,0.0018707160974038572
8798,2015-08-27,49.59000015258789,49.83000183105469,48.52999877929688,48.66999816894531,1190100.0,0.030762825264190274,-1.1666703753977752,1.3142871156015499,40.612255966559395,36.51438046048875,-0.138244996263424,1.7748844217575481,4.4255180190439205,7.262658829006185,15.879729787622827,1.720001220703125,-1.291855168274843,-1.244999694824216,-5.830796741814055,3.340797352165623,-3.5378982183191354,1.0478988286707036,0.7376587200598905,95.08193389475034,57.90183840341181,2.292898523494918,8,-1.0749988555908203,0.1100006103515625,4.477499008178711,5.98499870300293,2.1399993896484375,3,-0.019762039508386398,3.4750065565171604,48.11000061035156,-1.5147062123439112,46.31999969482422,-1.8759704937375339,46.97000122070313,-0.019762039508386398
8799,2015-08-28,49.88999938964844,50.1500015258789,49.16999816894531,49.209999084472656,1139100.0,0.006049591371999341,-1.578948953470844,0.7391291728344384,33.863633867795386,34.769113402804905,-0.7192461863463748,1.292262533430609,3.9423585485740773,6.903053956155475,16.555077813416226,0.9800033569335866,-1.6305329798581099,-0.7870004653930636,-5.268020385928239,3.6940194551421115,-3.027510425660651,1.453509494874524,-4.939998626708984,94.99995965224652,61.848758510506045,2.2405099602675858,8,-1.3749980926513672,-0.18999862670898438,4.177499771118164,5.684999465942383,2.5800018310546946,4,-0.028061690284809315,-1.1666703753977752,49.59000015258789,3.4750065565171604,48.11000061035156,-1.5147062123439112,46.31999969482422,-0.028061690284809315
8800,2015-08-31,50.11000061035156,50.34000015258789,49.22999954223633,49.56000137329102,1727600.0,0.0044097258647946,1.1980246633807339,0.8088220444524125,38.19219422396557,34.177731198031594,-1.3509548970687746,0.9284812541709186,3.5450694196459835,6.609910515223589,17.221094254462916,1.1100006103515625,-1.8505999112533615,-0.4454992294311495,-4.844860017379588,3.953861558517289,-2.645179623405369,1.7541811645430698,-5.055999832153319,94.30694331398917,60.97284454600027,2.1996803939742193,8,-2.3500003814697266,-0.4099998474121094,3.957498550415039,5.464998245239258,2.55999755859375,0,-0.03851527203488181,-1.578948953470844,49.88999938964844,-1.1666703753977752,49.59000015258789,3.4750065565171604,48.11000061035156,-0.03851527203488181
8801,2015-09-01,48.02999877929688,49.29999923706055,47.72999954223633,48.27000045776367,1469100.0,-0.04150871693713376,-2.738093832453077,-0.4363672934338492,31.36977103700717,33.07204960529384,0.43631222721970175,2.853948105365099,5.4128659878399645,8.601058370964374,17.803299297612003,2.3800010681152344,-2.1139802420713636,-2.334501075744619,-6.827913608162916,2.1589114566736782,-4.581207341953764,-0.08779480953547392,-2.764558026123055,41.81358531466926,11.531017641753095,2.2467062662091477,9,-0.38499832153321023,1.670001983642571,5.7825002670288015,7.545000076293938,5.260002136230462,1,0.0410160581047585,1.1980246633807339,50.11000061035156,-1.578948953470844,49.88999938964844,-1.1666703753977752,49.59000015258789,0.0410160581047585
8802,2015-09-02,48.65999984741211,48.93999862670898,47.81999969482422,48.81000137329102,1071300.0,0.013116824570622132,4.463462289957169,0.6250019868076456,38.96605274404924,33.91313375412486,-0.4529579871894711,2.0137323726343936,4.603586387952248,7.886880730697591,18.695367323567975,1.1199989318847585,-2.4239953216097234,-1.505500030517581,-5.926538113236639,2.9155380522014767,-3.7160190718771133,0.7050190108419514,-3.1915767182617216,35.632187267975844,1.5792286442971886,2.2105190413595293,9,-1.0149993896484375,1.0400009155273438,4.859999656677246,6.914999008178711,4.529998779296868,2,0.019317686593847805,-2.738093832453077,48.02999877929688,1.1980246633807339,50.11000061035156,-1.578948953470844,49.88999938964844,0.019317686593847805
8803,2015-09-03,48.83000183105469,49.6500015258789,48.56000137329102,48.68000030517578,1065500.0,0.0034936700406014154,-4.589753120231752,-0.9999999999999526,40.74942519014658,35.01594787378146,-0.6278447593570533,1.6843612655248563,4.254841620119315,7.62708796767339,18.91426591950805,1.0900001525878764,-2.540944192709304,-1.1794981002807603,-5.55536219347259,3.196365992911069,-3.3674301468766785,1.008433946315158,-3.166715620966798,42.14567170810704,5.927229123490179,2.187932046595915,9,-1.1850013732910156,0.8699989318847656,4.297497749328613,6.744997024536133,3.9899978637695312,3,0.032766709279612005,4.463462289957169,48.65999984741211,-2.738093832453077,48.02999877929688,1.1980246633807339,50.11000061035156,0.032766709279612005
8804,2015-09-04,47.540000915527344,48.209999084472656,47.41999816894531,47.97000122070313,1044400.0,-0.02641820330031064,-1.358191279791389,-2.8666395402065477,34.07573089494946,35.38806078601666,0.7119416651260053,2.7357986263080036,5.3432335749300535,8.808027571696343,19.32759921491953,1.410003662109375,-2.6612323903981903,-2.228999137878418,-6.591942960683291,2.1339446849264547,-4.410471049280858,-0.04752722647597807,-1.6896461477394524,4.109680310296671,-29.90693111530381,2.1814719114024377,9,0.779998779296875,2.1599998474121094,5.457498550415039,8.034997940063477,4.049999237060547,4,0.08813627568400961,-4.589753120231752,48.83000183105469,4.463462289957169,48.65999984741211,-2.738093832453077,48.02999877929688,0.08813627568400961
8805,2015-09-08,49.79999923706055,49.86000061035156,48.43000030517578,48.47000122070313,1743500.0,0.047538878376315985,-1.028369446706509,-3.0930164475434463,48.61604230008043,38.03868846176199,-1.234193842485169,0.1403978531423462,2.9098560913368345,6.462339167646228,20.503210277149797,2.3199996948242188,-2.454859546595877,0.2484992980957017,-3.598009313112179,4.0950079093035825,-1.6747550075082387,2.171753603699642,-3.7700586538806533,97.54092978462616,57.027709404135784,1.92325430560394,9,-1.4449996948242188,-0.09999847412109375,3.2325000762939453,5.774999618530273,2.7900009155273438,1,0.053614498484883644,-1.358191279791389,47.540000915527344,-4.589753120231752,48.83000183105469,4.463462289957169,48.65999984741211,0.053614498484883644
8806,2015-09-09,49.349998474121094,50.709999084472656,49.18999862670898,50.11999893188477,1683800.0,-0.009036160036817176,-1.7889912751935988,-0.578948576083255,47.70195110016525,39.34967303607983,-0.34552348000146793,0.3184697286811229,3.222484754928267,6.844399509980619,21.68912416542854,1.520000457763679,-2.1753321692199563,-0.018501472473147373,-3.5034721267454643,3.4664691817991695,-1.7609867996093058,1.723983854663011,-3.147655508164881,58.66260693323934,14.300047630856504,1.7424853271361602,9,-0.2849998474121094,0.3500022888183594,3.6650009155273438,6.225000381469727,3.3000030517578054,2,0.06727456529842057,-1.028369446706509,49.79999923706055,-1.358191279791389,47.540000915527344,-4.589753120231752,48.83000183105469,0.06727456529842057
8807,2015-09-10,51.47999954223633,51.849998474121094,49.02000045776367,49.16999816894531,2766600.0,0.04316111720311788,-1.1685835178567514,-2.9999999999999725,60.187666669223475,41.524718669709166,-2.17605382416226,-2.0588556191537464,0.9625229817792373,4.649212503780397,22.189813327781067,2.829998016357422,-1.7609977320850732,2.2014995574951186,-0.9335469796195,5.336546094609737,0.6339762889378093,3.769022826052428,-5.007197209169128,91.6478802167919,40.05138070744002,1.567523268557309,9,-1.845001220703125,-1.779998779296875,1.4749994277954102,4.094999313354492,1.490001678466804,3,0.03515931214812884,-1.7889912751935988,49.349998474121094,-1.028369446706509,49.79999923706055,-1.358191279791389,47.540000915527344,0.03515931214812884
8808,2015-09-11,51.209999084472656,51.459999084472656,50.59000015258789,51.18999862670898,1616900.0,-0.005244764183460315,2.3461467923559405,0.008658201676817492,62.14531585807013,44.6671277797397,-1.8462424324267843,-1.911261870536606,1.0780477441255414,4.839340846938519,22.691920269840058,0.8899993896484375,-1.1744298278311973,1.9469991683959975,-1.1441431553220411,5.038141492114036,0.40142800653697464,3.4925703302550204,-4.307021060121144,85.55306217697783,26.324479007928936,1.5455711618590198,9,-1.5750007629394531,-1.5099983215332031,1.744999885559082,4.364999771118164,1.9099998474121165,4,0.038664315126626825,-1.1685835178567514,51.47999954223633,-1.7889912751935988,49.349998474121094,-1.028369446706509,49.79999923706055,0.038664315126626825
8809,2015-09-14,52.18000030517578,52.59000015258789,51.29999923706055,51.33000183105469,2061100.0,0.018941637142056544,-1.835155437808109,42.49895098224697,67.73313653075203,47.949454702715975,-2.7460193987083414,-2.9556155004207625,-0.053494366557202966,3.7789686957696773,22.77066665257106,1.3800010681152344,-0.8134723045783119,2.8680004119873033,-0.379538353071311,6.1155391770459175,1.2442310294579926,4.491769794516614,-4.881260644842705,90.14423407570156,25.891669887361488,1.6237693825293078,9,-2.1750011444091797,-2.479999542236328,0.774998664855957,3.394998550415039,1.6800003051757812,0,0.012265223953725313,2.3461467923559405,51.209999084472656,-1.1685835178567514,51.47999954223633,-1.7889912751935988,49.349998474121094,0.012265223953725313
8810,2015-09-15,52.58000183105469,52.83000183105469,51.97000122070313,52.41999816894531,1821800.0,0.007665801524328941,1.6060479955610827,0.1882399404008581,71.67589255664322,52.427912649342204,-3.083017430348221,-3.4746975156972724,-0.5789024621089425,3.2971899943564296,23.091021342469347,0.8600006103515554,-0.5978085312921877,3.230501937866208,-0.153898531530551,6.614902407262967,1.538301703167825,4.922702172564591,-4.752136121496129,93.43832257508994,23.144521620531833,1.6922002346983804,9,-2.4550018310546875,-2.8800010681152344,0.3749971389770508,2.994997024536133,11.39999771118164,1,-0.018828483149311848,-1.835155437808109,52.18000030517578,2.3461467923559405,51.209999084472656,-1.1685835178567514,51.47999954223633,-0.018828483149311848
8811,2015-09-16,53.18999862670898,53.27999877929688,52.45000076293945,52.56999969482422,1061900.0,0.011601307995657395,1.0749970197649,3.8749046347510525,69.1553383729892,55.78227771922442,-3.22303045871805,-4.0563913700813075,-1.3072241304605114,2.6234613548939407,23.145726198904427,0.829998016357429,-0.2793833552963676,3.6904987335204993,-0.09313036405443142,7.47412783109543,1.798684184733034,5.582313282307965,-4.761876582570885,97.88731952937688,25.962956314348517,1.8918145487874658,9,-2.8400001525878835,-3.894998550415032,0.09750175476074929,2.385000228881843,11.710002899169915,2,-0.011280287452758109,1.6060479955610827,52.58000183105469,-1.835155437808109,52.18000030517578,2.3461467923559405,51.209999084472656,-0.011280287452758109
8812,2015-09-17,51.31000137329102,52.79999923706055,51.09000015258789,52.79999923706055,2308200.0,-0.03534493893507884,1.2953040753314182,-2.4032265011167397,56.29575680669156,57.50964789884053,-1.036609915686057,-2.1860894501883052,0.47207218820349794,4.418727033740716,22.580955276019377,2.0999984741210866,-0.09244746575151908,1.7455013275146527,-2.11885917709278,5.6098618321220854,-0.18667892478906367,3.677681579818369,-2.202616586230697,26.76585830023262,-40.484782120743446,1.9321802523037148,9,-0.960002899169929,-2.095001220703132,1.8549985885620046,4.1499977111816335,14.039997100830085,3,0.026115769181900728,1.0749970197649,53.18999862670898,1.6060479955610827,52.58000183105469,-1.835155437808109,52.18000030517578,0.026115769181900728
8813,2015-09-18,50.41999816894531,51.20000076293945,50.11999893188477,50.63999938964844,3027000.0,-0.01734560866351864,-1.6341517877911318,0.14765203766570986,51.85964384399208,59.48563822651193,0.1147165832269863,-1.201758762749492,1.2512129523114481,5.213332638872075,21.421915622209752,1.19000244140625,0.395899575232761,0.7564981460571261,-3.0879631797945706,4.600959471908823,-1.1657325168687223,2.6787288089829744,-0.7284474229718683,9.493647200844803,-52.00600785381098,1.9222306629258477,9,0.4350013732910156,-1.3049983978271484,2.745001792907715,4.835000991821289,14.870002746582031,4,0.05057523094731908,1.2953040753314182,51.31000137329102,1.0749970197649,53.18999862670898,1.6060479955610827,52.58000183105469,0.05057523094731908
8814,2015-09-21,49.20000076293945,50.66999816894531,49.04999923706055,50.58000183105469,1960600.0,-0.024196696753497338,1.0769300367043817,6.272697322790956,47.01639468924232,59.307899603085474,1.7823846683920195,0.14374673093281132,2.3316352538204654,6.3380130049532255,20.05510269534132,1.6199989318847656,0.6869644236937589,-0.538499259948729,-4.278790437144998,3.20179191724754,-2.4086448485468637,1.3316463286494056,4.079998016357429,3.54613574732452,-51.58104602530106,1.8701455885981346,9,1.9499988555908203,-0.08500099182128906,4.059998512268066,5.929998397827148,16.139995574951158,0,0.07967475829590054,-1.6341517877911318,50.41999816894531,1.2953040753314182,51.31000137329102,1.0749970197649,53.18999862670898,0.07967475829590054
8815,2015-09-22,49.4000015258789,49.63999938964844,48.47000122070313,49.11000061035156,2419800.0,0.004065056094269437,2.0389695318305487,-0.21014542831000235,55.12341983973135,60.13250724081504,1.6982683578652313,0.14243232248239934,1.9524978214109368,6.050235393147595,17.68576562150384,1.1699981689453054,0.959579931646303,-0.4599985122680721,-3.9725683158562575,3.0525712913201133,-2.2162834140621612,1.296286389526017,3.7953972625732533,19.334735493039663,-35.92841003243832,1.7562849017940914,9,1.474998474121108,-0.2850017547607351,3.6149978637695384,5.729997634887702,16.40999603271485,1,0.09028337948808018,1.0769300367043817,49.20000076293945,-1.6341517877911318,50.41999816894531,1.2953040753314182,51.31000137329102,0.09028337948808018
8816,2015-09-23,47.88000106811523,49.4000015258789,47.86000061035156,49.22000122070313,1955200.0,-0.030769239085294275,-1.2318836573519838,-4.6206755939071895,47.2650818287217,58.69666448075929,3.33894707338181,1.8817761741005725,3.294249782804407,7.452131509158654,16.14549782275114,1.5400009155273366,1.437826216512775,-2.0579990386962947,-5.298314479659794,1.1823164022672046,-3.6781567591780444,-0.4378413182145451,5.126381817626964,0.40486767861692763,-54.97274539244574,1.620157720481748,9,2.6899986267089915,1.2349987030029368,5.13499832153321,6.66999816894532,18.43999862670899,2,0.33625727057141996,2.0389695318305487,49.4000015258789,1.0769300367043817,49.20000076293945,-1.6341517877911318,50.41999816894531,0.33625727057141996
8817,2015-09-24,48.20000076293945,48.61000061035156,46.7599983215332,47.34000015258789,2247100.0,0.006683368581571036,1.2023832770968343,-0.6417914271805621,47.81401431371849,57.10429764249798,2.799106378395308,1.6536481804580632,2.8240919980614194,7.011495794666004,14.69002650303102,1.8500022888183594,1.532530082430391,-1.7424993515014648,-4.972358866268216,1.4873601632652864,-3.357429108884844,-0.12756959411808566,4.497599186279302,32.43246958553853,-23.60191391709126,1.6149297573833759,9,1.819997787475586,0.9149990081787109,4.659998893737793,6.19999885559082,18.920001983642578,3,0.34647303939007235,-1.2318836573519838,47.88000106811523,2.0389695318305487,49.4000015258789,1.0769300367043817,49.20000076293945,0.34647303939007235
8818,2015-09-25,48.61000061035156,49.27000045776367,47.959999084472656,48.95000076293945,2074000.0,0.008506220766024475,1.6734734391847443,-0.3953487340536896,53.954175134374346,55.57330193178935,2.2143768680193006,1.2295020058075252,2.335880915103928,6.510760191516965,14.245581106479166,1.3100013732910156,1.6956472192642025,-1.2834995269775362,-4.565194950624061,1.9981958966689888,-2.9243472388007987,0.3573481848457263,3.612591208652347,47.314638389124504,-14.65634467776647,1.6408477118232638,9,1.4099979400634766,0.5049991607666016,3.6999988555908203,5.494998931884766,17.94000244140625,4,0.3443735374116563,1.2023832770968343,48.20000076293945,-1.2318836573519838,47.88000106811523,2.0389695318305487,49.4000015258789,0.3443735374116563
8819,2015-09-28,48.4900016784668,48.81000137329102,48.16999816894531,48.16999816894531,2027300.0,-0.0024686058501963704,-2.9999761584036113,-0.9411863703171807,44.24935193682137,52.52590852958692,1.962256474747413,1.3062088831005951,2.395616365025859,6.542076910223599,13.994772369483787,0.6400032043457102,1.4634640938219547,-1.333498573303224,-4.674694043057194,2.007696896450746,-3.004096308180209,0.33709916157376085,3.2955826607394556,60.06953872644789,2.490597520891754,1.670597734876985,9,1.5299968719482422,0.6249980926513672,2.967498779296875,5.054998397827148,18.009998321533203,0,0.3464631605595718,1.6734734391847443,48.61000061035156,1.2023832770968343,48.20000076293945,-1.2318836573519838,47.88000106811523,0.3464631605595718
8820,2015-09-29,48.18000030517578,48.56999969482422,47.72999954223633,48.15999984741211,2850300.0,-0.006393098836057209,1.1000023841880648,0.06250074504988853,44.80000813802082,49.819760725701556,1.7684526601575214,1.5433333575677182,2.6350291233033047,6.751112782351093,13.933982518674037,0.8400001525878906,1.1948871785778294,-1.5469999313354492,-4.963979317741405,1.8699794550705064,-3.255489624538427,0.16148976186752861,3.203537152616626,53.78788863987437,-3.50303415405903,1.7084896932029778,9,1.5999984741210938,0.9349994659423828,2.6874990463256836,5.004999160766602,18.650001525878906,1,0.35616429896268387,-2.9999761584036113,48.4900016784668,1.6734734391847443,48.61000061035156,1.2023832770968343,48.20000076293945,0.35616429896268387
8821,2015-09-30,50.0,50.040000915527344,48.68000030517578,48.90999984741211,2202100.0,0.03777500380440446,1.3247834266356708,54.49876025176426,43.23583305292631,48.36865808639431,-0.6164625000225072,-0.12807814590094324,0.7731605631584131,4.824696676220967,12.84611493411147,1.8600006103515625,0.7666293902726693,0.17449970245361612,-3.148798383181507,3.4977977880887394,-1.487149340363942,1.8361487452711742,1.0136543268916682,98.78046085693384,43.94204645309446,1.6616490428175612,9,-1.0200004577636719,-0.21000099182128906,-0.5424995422363281,1.8150005340576172,17.0,2,0.31619995117187494,1.1000023841880648,48.18000030517578,-2.9999761584036113,48.4900016784668,1.6734734391847443,48.61000061035156,0.31619995117187494
8822,2015-10-01,49.599998474121094,50.06000137329102,48.72999954223633,49.97999954223633,1784600.0,-0.008000030517578138,3.925889558417235,-0.3486247843296458,42.72809099035332,47.354041102656666,-0.541475663931891,0.364652411189887,1.1306176630905327,5.117909177338923,11.695152273664098,1.3300018310546946,0.19776397156698522,-0.27250175476073935,-3.5527056377253956,3.007702128203917,-1.9126036962430675,1.3676001867215888,1.0733633723418947,80.25740181664558,28.093658183433767,1.6401019414823281,10,-0.8850002288818359,0.22500038146973367,-0.3274974822998047,2.2150020599365234,17.250000000000014,3,0.3370968091748394,1.3247834266356708,50.0,1.1000023841880648,48.18000030517578,-2.9999761584036113,48.4900016784668,0.3370968091748394
8823,2015-10-02,50.43000030517578,50.43000030517578,48.849998474121094,49.1500015258789,1309000.0,0.016733908398963715,1.4687552154113916,-3.368408372233116,41.99451074502117,46.79605399774321,-1.5308999729621746,-0.3576736621106633,0.22912049434775383,4.198911706339494,10.9177454037436,1.5800018310546875,-0.3672940247835683,0.47750015258789347,-2.7735646724992193,3.7285649776750063,-1.148032259955663,2.10303256513145,-3.670001983642578,100.0,50.46600685646237,1.6255324125435577,10,-1.835000991821289,-0.4100017547607422,-1.3224992752075195,1.385000228881836,16.48999786376953,4,0.33095384375187686,3.925889558417235,49.599998474121094,1.3247834266356708,50.0,1.1000023841880648,48.18000030517578,0.33095384375187686
8824,2015-10-05,51.72999954223633,52.09000015258789,50.52999877929688,50.61000061035156,1796200.0,0.025778291278874432,-1.4374972060379543,0.8749999999999951,46.407428438943704,45.8276105087668,-2.720351898329959,-1.3994230096663927,-1.0774837552047458,2.8141776634921456,9.598627221237704,1.6599998474121094,-0.5834627979640032,1.5679994583129897,-1.5664040003225423,4.702402916948522,0.0007977289952236788,3.1352011876307557,-4.89660118103027,91.74310642303936,45.78968716200359,1.5672017293177647,10,-2.3050003051757812,-1.710000991821289,-2.6224985122680664,0.08500099182128906,15.03000259399414,0,0.28648760179132227,1.4687552154113916,50.43000030517578,3.925889558417235,49.599998474121094,1.3247834266356708,50.0,0.28648760179132227
8825,2015-10-06,52.47000122070313,52.56000137329102,51.1500015258789,51.81999969482422,2022900.0,0.014305078001452642,2.3975824983913725,0.5803590587225583,46.989978129287,45.79704343105183,-3.3291760831486954,-2.033391733297087,-1.8088578091396457,1.9853794899336137,9.39331758665529,1.4099998474121236,-0.6516064919281277,2.1745010375976648,-1.1184158600949274,5.467417935290257,0.5280425887513687,3.820959486443961,-5.4263387878418,97.68040907701065,55.88811977518934,1.6464584488462963,10,-2.8100013732910227,-2.450002670288093,-3.3625001907348704,-0.6550006866455149,14.43000030517576,1,0.2673908605468269,-1.4374972060379543,51.72999954223633,1.4687552154113916,50.43000030517578,3.925889558417235,49.599998474121094,0.2673908605468269
8826,2015-10-07,52.66999816894531,53.72999954223633,52.290000915527344,53.0,1772200.0,0.0038116436742765547,-1.6422081921773946,-0.5076939328849552,56.61476873774738,46.77490503372171,-3.1047557948324425,-2.0784741198881633,-2.0260945499327647,1.6879059143289084,9.88223032597201,1.4399986267089844,-0.5293530549495671,2.208498001098633,-1.2158369049325728,5.632832907129838,0.49633054808303,3.9206654541142356,-5.295355399658199,78.79997253417969,33.656709259793715,1.7121674530156041,10,-1.9399986267089844,-2.424999237060547,-3.939997673034668,-0.8549976348876953,13.19000244140625,2,0.26884382294241727,2.3975824983913725,52.47000122070313,-1.4374972060379543,51.72999954223633,1.4687552154113916,50.43000030517578,0.26884382294241727
8827,2015-10-08,53.290000915527344,53.43999862670898,52.4000015258789,52.77999877929688,1423900.0,0.011771459429204878,1.567901815989797,-1.5454524437046069,64.33567499548411,47.92840501828946,-3.270768623568486,-2.694048707299544,-2.650685337499546,0.9759163157789956,10.741573807191605,1.0399971008300781,-0.5368011998344429,2.7380006790161104,-0.8893254526677836,6.3653268107000045,0.924337613174167,4.551663744858054,-5.40692960440429,90.98363667205258,39.62359836004133,1.8136630658419457,10,-2.5600013732910156,-3.045001983642578,-4.617500305175781,-1.4750003814697266,12.389999389648438,3,0.25727151152061456,-1.6422081921773946,52.66999816894531,2.3975824983913725,52.47000122070313,-1.4374972060379543,51.72999954223633,0.25727151152061456
8828,2015-10-09,53.18999862670898,53.72000122070313,52.81000137329102,53.349998474121094,1111700.0,-0.001876567594301326,1.0222098833980802,-0.31372387691296877,72.4409151490133,51.060800930755235,-2.741019338131892,-2.569862315952143,-2.5668438453787488,0.9927949856330045,11.695660850292915,0.9099998474121094,-0.27934672790730986,2.5389984130859276,-1.2675929264609849,6.34558975263284,0.6357027433124713,4.442294082859384,-4.839173057096865,83.12497541308963,24.65446551393417,1.9032956697734547,10,-2.459999084472649,-2.9449996948242116,-4.517498016357415,-1.37499809265136,13.15999984741213,4,0.25681519458721813,1.567901815989797,53.290000915527344,-1.6422081921773946,52.66999816894531,2.3975824983913725,52.47000122070313,0.25681519458721813
8829,2015-10-12,52.81999969482422,53.459999084472656,52.709999084472656,53.27999877929688,1086200.0,-0.0069561748719234595,-1.2058813629682819,2.8749970197648356,68.87415127244925,53.73570572346951,-1.8910856575859185,-2.265617207417378,-2.249553803746224,1.2766748854173855,12.084487758298886,0.75,-0.03332587986811575,2.1369995117187486,-1.7339283311833356,6.007927354620833,0.20153559026770296,4.072463433169794,-4.038840207402167,64.7286609663021,1.2537174672923683,1.9354639214510438,10,-1.614999771118164,-2.575000762939453,-4.147499084472656,-1.1799983978271484,13.870002746582031,0,0.266944311919463,1.0222098833980802,53.18999862670898,1.567901815989797,53.290000915527344,-1.6422081921773946,52.66999816894531,0.266944311919463
8830,2015-10-13,51.59000015258789,52.4900016784668,51.540000915527344,52.41999816894531,1339000.0,-0.02328662531887249,-1.0430201031202702,1.8043471049706985,71.15163783969061,56.83746181088775,-0.14137649294237065,-1.1737686861582404,-1.071201311391988,2.4112513705720744,12.090335223542164,1.279998779296875,0.07223084249092437,0.9565000534057617,-2.836829819984473,4.7498299267959965,-0.9401648832893557,2.853164990100879,-2.4129334607806996,2.283071617066862,-66.31247870569112,1.8966649366951176,10,-0.3600006103515625,-1.345001220703125,-2.5799999237060547,-0.20999908447265625,15.509998321533217,1,0.29404927192816865,-1.2058813629682819,52.81999969482422,1.0222098833980802,53.18999862670898,1.567901815989797,53.290000915527344,0.29404927192816865
8831,2015-10-14,52.59000015258789,53.02999877929688,51.15999984741211,51.29999923706055,2472500.0,0.01938360141582285,-1.3821647074831345,-1.5542216849971735,73.22749874660008,60.22628489491518,-0.8217663696033171,-2.341050699887262,-2.0900488799278563,1.3213132115513702,11.974348330274061,1.8699989318847727,0.38485041199602676,1.9864999771118192,-1.7304208648009904,5.703420819024629,0.1280395561554144,3.844960398068224,-3.0486988327463678,55.859356955634645,-16.59549767103467,1.8584604209564044,10,-1.3000011444091797,-2.345001220703125,-3.5625,-1.2099990844726562,14.310001373291001,2,0.2721049882443636,-1.0430201031202702,51.59000015258789,-1.2058813629682819,52.81999969482422,1.0222098833980802,53.18999862670898,0.2721049882443636
8832,2015-10-15,52.6500015258789,53.13000106811523,52.08000183105469,52.70000076293945,1464300.0,0.0011409274218847631,1.307691017853645,-0.038759070988809825,72.19779233975764,63.582205072108124,-0.45106046684831114,-2.419567843873061,-2.1940571837720526,1.1847009166782172,12.701735670806416,1.0499992370605398,0.7500515952187286,1.9795013427734318,-1.8379894672856807,5.796992152832544,0.07075593774387556,3.888246747802988,-2.77360434824579,58.203159342501074,-16.711675388771972,1.9087454050295556,10,-0.5200023651122976,-2.4050025939941335,-3.2675018310546804,-1.3050003051757741,14.369995117187493,3,0.25090215957504935,-1.3821647074831345,52.59000015258789,-1.0430201031202702,51.59000015258789,-1.2058813629682819,52.81999969482422,0.25090215957504935
8833,2015-10-16,52.97000122070313,53.099998474121094,52.11999893188477,52.77000045776367,1418700.0,0.006077866772082441,3.2609113903055627,-4.000076295109057,74.0860012609001,66.6576020523255,-0.41669020322390793,-2.6759287564672505,-2.5330085910283273,0.7615501536987068,13.435722620327779,0.979999542236321,1.0389915979780184,2.1720008850097727,-1.778287562494917,6.1222893325144625,0.19685666125742785,4.147145108762118,-2.785315853901764,78.69573798660242,1.8244591624548292,1.9751442237523462,10,-0.5300006866455149,-2.7250022888183665,-3.302501678466804,-1.8200016021728587,13.690002441406257,4,0.23994711707699556,1.307691017853645,52.6500015258789,-1.3821647074831345,52.59000015258789,-1.0430201031202702,51.59000015258789,0.23994711707699556
8834,2015-10-19,53.11999893188477,53.47000122070313,52.63999938964844,52.90999984741211,1388600.0,0.002831748305171189,-1.2133382161458524,1.0499914169638922,77.02405303512485,69.99472148630748,-0.38976975274299974,-2.653224531419845,-2.713500866041599,0.5035959059700161,13.745628672584392,0.8300018310546946,1.4000441508106292,2.1259986877441506,-1.8790627140268086,6.13106008951511,0.123467986858671,4.12852938862963,-2.651688431048605,84.84839477304222,4.848313697565928,2.002530700885481,10,-0.674999237060554,-2.875000000000007,-3.4524993896484446,-1.9699993133544993,13.340000152587884,0,0.2490587313301913,3.2609113903055627,52.97000122070313,1.307691017853645,52.6500015258789,-1.3821647074831345,52.59000015258789,0.2490587313301913
8835,2015-10-20,53.86000061035156,54.81999969482422,52.88999938964844,52.95000076293945,2859700.0,0.01393075476932304,-2.7475639700898857,4.333351498637455,73.9453978026222,71.92034693796023,-1.0190263200659828,-3.2063536991042696,-3.5340553123902865,-0.3314152609987815,14.052755521636845,1.9300003051757812,1.7584389151014506,2.643000411987302,-1.4831932346513383,6.769194058625942,0.5799035886679818,4.706097235306622,-3.130754986203385,73.77051572416194,-3.6947699399669602,2.063096823319319,10,-0.8700008392333984,-3.0700016021728516,-4.007500648498535,-2.710000991821289,12.510002136230469,1,0.23821020582366725,-1.2133382161458524,53.11999893188477,3.2609113903055627,52.97000122070313,1.307691017853645,52.6500015258789,0.23821020582366725
8836,2015-10-21,63.97999954223633,67.26999664306639,63.790000915527344,64.38999938964844,24232400.0,0.18789451944305702,-7.810148097714517,-0.45054935841811605,90.43869226704336,74.82068219035571,-10.466667439220103,-12.70998446333499,-13.581921230613133,-10.490616682773002,15.21127678279248,13.40999603271483,2.2504926654506576,11.957999420166018,5.157549078136029,18.75844976219601,8.557774249151024,15.358224591181013,-12.841678511020547,78.34102551352782,1.178158191540021,3.400225171014995,10,-4.765001296997077,-6.9650020599365305,-14.067499160766602,-12.829999923706055,2.5600013732910156,2,0.04876522279161821,-2.7475639700898857,53.86000061035156,-1.2133382161458524,53.11999893188477,3.2609113903055627,52.97000122070313,0.04876522279161821
8837,2015-10-22,64.90000152587889,65.88999938964844,63.40999984741211,63.40999984741211,11596500.0,0.014379524698733714,-2.328854696040656,-3.6341517877910685,90.48684666114777,76.82578569170398,-10.690857482491012,-12.980217858533564,-14.426316724136058,-11.437843796651599,15.87679194780231,2.479999542236328,2.755681731490725,12.04300136566161,3.3741237859191884,20.71187894540403,7.7085625757903955,16.377440155532824,-12.010002136230455,84.35646550996968,9.665850739866727,4.334438789871211,10,-5.685003280639641,-7.8850040435790945,-15.077502250671373,-13.760000228881822,1.5699996948242188,3,0.030816640261595474,-7.810148097714517,63.97999954223633,-2.7475639700898857,53.86000061035156,-1.2133382161458524,53.11999893188477,0.030816640261595474
8838,2015-10-23,65.34999847412111,65.66999816894531,64.97000122070311,65.0,8384500.0,0.006933697036398012,-2.4146523009358383,0.2348980401694968,90.01174666735102,79.17440740224862,-10.319799856713011,-12.766329952702343,-14.737180649337965,-11.901388898753282,17.006414497769995,0.7699966430664205,3.182766752411837,11.655998420715349,1.5931803775128799,21.71881646391782,6.6245893991141145,16.687407442316584,-10.734399414062516,86.87629166508066,13.750220162731608,5.031409021601236,10,-6.135000228881857,-8.33500099182131,-15.567499160766616,-14.499998092651381,2.550003051757784,4,0.025554678009772402,-2.328854696040656,64.90000152587889,-7.810148097714517,63.97999954223633,-2.7475639700898857,53.86000061035156,0.025554678009772402
8839,2015-10-26,65.29000091552734,65.61000061035156,64.87000274658203,65.58999633789061,4755100.0,-0.0009180957918082377,3.35287781891619,-0.8571335149863006,89.22889402703245,81.1829914230644,-9.280897977939631,-11.998347023011277,-14.525562498127847,-11.833231593450549,18.17589858534789,0.7399978637695312,3.5208267623827965,10.756000900268553,-0.23931002662013157,21.751311827157245,5.258345436824207,16.2536563637129,-9.155874145507816,86.23090329820177,15.541139333256709,5.497655463444345,10,-6.075002670288093,-8.275003433227546,-15.305001258850098,-14.440000534057617,2.430000305175767,0,0.02098334702666893,-2.4146523009358383,65.34999847412111,-2.328854696040656,64.90000152587889,-7.810148097714517,63.97999954223633,0.02098334702666893
8840,2015-10-27,65.33999633789061,65.83000183105469,65.05999755859375,65.12999725341797,2795700.0,0.0007657439372370511,-3.4000435967302454,-0.7000076295109341,89.12909891590927,82.94983588632095,-8.018581512772094,-11.274913358147785,-14.440540213256469,-11.87022292665148,19.21426671396464,0.7700042724609375,3.8502543092246455,9.947996520996078,-1.6226839149561556,21.518676956948312,4.162656303019958,15.733336738972199,-7.869565183105458,49.999950586781786,-18.85163001700588,5.785340217976117,10,-5.664997100830071,-8.324998855590813,-15.207496643066392,-14.489995956420884,1.2700042724609517,1,0.017141151046140335,3.35287781891619,65.29000091552734,-2.4146523009358383,65.34999847412111,-2.328854696040656,64.90000152587889,0.017141151046140335
8841,2015-10-28,65.80999755859375,65.95999908447266,65.01000213623047,65.38999938964844,4172000.0,0.007193162642260331,1.6388759377781545,2.0000000000001354,89.02743729291458,84.81979643667172,-7.17013407370596,-11.067157949867969,-14.714408204934543,-12.308387855218527,21.270542597974636,0.9499969482421875,4.314487303639687,9.627497863769534,-2.5371297277995524,21.792125455338613,3.545184067984991,15.709811659554077,-7.163618545214845,94.11758546046401,26.90620172346935,6.082313795784541,10,-6.114999771118164,-8.795000076293952,-15.814997673034668,-14.959997177124023,1.7600021362304688,2,0.008509424232840734,-3.4000435967302454,65.33999633789061,3.35287781891619,65.29000091552734,-2.4146523009358383,65.34999847412111,0.008509424232840734
8842,2015-10-29,66.31999969482422,66.87999725341797,65.25,65.51000213623047,2018100.0,0.0077496148784443886,-1.4511203148124778,1.9285740236148956,89.90883449471006,86.57788901820616,-6.187843773464856,-10.814793872969688,-15.0125041648175,-12.778155370726708,23.505265912282486,1.6299972534179688,4.942995985348645,9.301499938964845,-3.2503541323905267,21.853354010320224,3.0255729032871557,15.577426974642535,-6.638786565882818,72.13934880472492,6.654204838741933,6.275927035677689,10,-6.365001678466804,-9.305002212524421,-16.477499961853027,-15.469999313354492,1.1600036621093892,3,0.0033172681199558074,1.6388759377781545,65.80999755859375,-3.4000435967302454,65.33999633789061,3.35287781891619,65.29000091552734,0.0033172681199558074
8843,2015-10-30,67.12000274658203,67.25,66.08000183105469,66.47000122070311,1220900.0,0.012062772247271925,1.5714357577027878,0.802473438324183,92.35783583691708,88.28164266284975,-5.3301051190233295,-10.856955000763477,-15.536322362273246,-13.541006572275649,26.11617516802288,1.1699981689453125,5.5623898421596465,9.267002868652341,-3.654315066173652,22.188320803478327,2.8063439012393445,15.727661836065337,-6.528135595945628,94.53792422527897,27.7609027192223,6.460658967412994,10,-7.0400047302246165,-9.620004653930671,-17.55250358581543,-16.270002365112305,1.6100006103515767,4,-0.0096841701323086,-1.4511203148124778,66.31999969482422,1.6388759377781545,65.80999755859375,-3.4000435967302454,65.33999633789061,-0.0096841701323086
8844,2015-11-02,66.55000305175781,67.38999938964844,66.5,67.0,2938400.0,-0.00849224778753821,-2.2363434595644334,-0.6923013721140264,96.11592260067373,90.74503430707769,-2.9666983854602336,-9.612593068346769,-14.667210933250828,-12.941901857458355,28.809298213669663,0.8899993896484375,6.278047166142073,7.956002998352048,-5.184751425753845,21.096757422457934,1.3856257862991015,14.526380210404994,-5.156760362029807,64.7059954928819,-9.80652431019685,6.570377212052944,11,-1.150003433227539,-8.99000358581543,-16.98250389099121,-16.210002899169922,1.029998779296875,0,0.02028547576581108,1.5714357577027878,67.12000274658203,-1.4511203148124778,66.31999969482422,1.6388759377781545,65.80999755859375,0.02028547576581108
8845,2015-11-03,66.5,66.63999938964844,66.16999816894531,66.48999786376953,2622900.0,-0.0007513606230630243,2.2413774959880035,-0.02222712013834729,95.54682197255558,91.31260427435681,-1.0450538437769268,-8.914664394347724,-14.28897648347764,-12.853368450920058,31.31520255189525,0.470001220703125,7.041166217898045,7.204500007629392,-6.057132087132416,20.4661321023912,0.5736839602484878,13.835316055010296,-4.2672113722831355,62.605024507054,-13.67764010172597,6.630816047380903,11,-1.1000003814697266,-8.940000534057617,-16.9325008392334,-16.744998931884766,1.9899978637695312,1,0.018345883018091813,-2.2363434595644334,66.55000305175781,1.5714357577027878,67.12000274658203,-1.4511203148124778,66.31999969482422,0.018345883018091813
8846,2015-11-04,66.83000183105469,66.95999908447266,66.29000091552734,66.29000091552734,1903100.0,0.0049624335496945005,-1.4814704926602524,53.98855835240275,95.62419391818473,91.88342063624981,-1.037357386592106,-8.568767255532705,-14.259190148113376,-13.151152089802267,33.402010551484295,0.6699981689453125,7.880190103327237,6.82650165557861,-6.457702387207263,20.11070569836449,0.18439963418566663,13.468603676971554,-3.8752036966674055,73.83188232190349,-4.5420078630413485,6.64210202139294,11,-0.7000007629394531,-8.795001983642578,-17.382502555847168,-17.130001068115234,1.0400009155273438,2,-0.0032919529354388244,2.2413774959880035,66.5,-2.2363434595644334,66.55000305175781,1.5714357577027878,67.12000274658203,-0.0032919529354388244
8847,2015-11-05,67.0,67.34999847412111,66.43000030517578,67.02999877929689,1766500.0,0.0025437403005774684,1.7462706962125474,-0.05555320080817563,95.5815443005594,92.50228703993963,-0.9813429078639331,-8.072884061330015,-14.117712612752761,-13.299911161891082,35.62870727605175,0.9199981689453267,8.851031702116671,6.310999870300293,-6.929405591178281,19.55140533177886,-0.3092028604389867,12.93120260103958,-3.424273689876159,70.22899874202115,-7.769404550164225,6.620202730739284,11,-0.8699989318847656,-8.940000534057617,-17.61500072479248,-17.299999237060547,0.6299972534179688,3,0.008507458131704837,-1.4814704926602524,66.83000183105469,2.2413774959880035,66.5,-2.2363434595644334,66.55000305175781,0.008507458131704837
8848,2015-11-06,66.84999847412111,67.13999938964844,66.44000244140625,66.73999786376953,1215000.0,-0.00223882874446113,1.028969482529854,-3.6668362156650645,94.60687681455246,93.09984068299742,-0.6662539787737956,-7.217060532126389,-13.699268567591119,-13.128209471667056,37.837338973235134,0.6999969482421875,8.469153209936572,5.477998352050797,-7.541078314960501,18.497075019062088,-1.0315399814548556,11.987536685556442,-2.740273932863829,55.73767416264469,-20.510476824556115,6.509538333505645,11,-0.6499977111816548,-8.729999542236342,-17.57999992370607,-17.149997711181655,2.029998779296861,4,0.009424157026067581,1.7462706962125474,67.0,-1.4814704926602524,66.83000183105469,2.2413774959880035,66.5,0.009424157026067581
8849,2015-11-09,66.91999816894531,67.01999664306639,66.44999694824219,66.70999908447266,2126800.0,0.0010471158776661493,1.7805132213105312,1.9090719933414095,94.36140107184691,93.6812075892127,-0.5372173573771306,-6.510351125049311,-13.504148989068426,-13.193126141928317,40.23778803466435,0.5699996948242045,8.010164071580967,4.842998123168947,-7.746143147358893,17.432139393696787,-1.4515725120949696,11.137568758432863,-2.351035148913269,63.55930559596471,-12.46514007050282,6.294570635263918,11,-0.7199974060058594,-7.959999084472656,-17.612499237060547,-17.21999740600586,2.160003662109375,0,0.027047298827157507,1.028969482529854,66.84999847412111,1.7462706962125474,67.0,-1.4814704926602524,66.83000183105469,0.027047298827157507
8850,2015-11-10,66.76000213623047,67.18000030517578,66.48000335693361,66.98000335693361,787400.0,-0.0023908553062258475,1.2580724552076723,-1.0476294277929832,79.20171821718938,92.58946102524324,-0.1727803857085064,-5.434198976245021,-13.082519047783805,-13.025413118605968,43.59216064464579,0.6999969482421733,7.5565497609980525,3.924501991271974,-7.802728255371363,15.651732237915304,-1.9391131320496982,9.78811711459364,-1.796094024452131,44.339839926296406,-30.09482042984739,5.863615123321666,11,-0.44000244140625,-7.490001678466797,-17.037503242492676,-17.060001373291016,1.2900009155273438,1,0.012282799110025833,1.7805132213105312,66.91999816894531,1.028969482529854,66.84999847412111,1.7462706962125474,67.0,0.012282799110025833
8851,2015-11-11,66.90000152587889,67.41999816894531,66.56999969482422,66.76000213623047,1144300.0,0.0020970549006684713,-2.269198039848587,-0.6363573311137797,75.12565511265828,90.94688553834861,-0.15857893733432604,-4.687490697135601,-12.88680846438271,-13.160315814913261,46.84583114686093,0.8499984741210938,7.1511079094845655,3.3490013122558437,-7.4561510492812175,14.154153673792905,-2.0535748685126833,8.75157749302437,-1.5964406351987463,47.47497321999533,-24.642813121077573,5.40257618076853,11,-0.15000152587889204,-7.610002517700181,-17.060002326965318,-17.20000076293944,-0.04000091552732954,2,0.023766760861366754,1.2580724552076723,66.76000213623047,1.7805132213105312,66.91999816894531,1.028969482529854,66.84999847412111,0.023766760861366754
8852,2015-11-12,65.86000061035156,66.37999725341797,65.75,66.23000335693361,2915300.0,-0.015545603763925553,-1.1355695498687495,-2.6428882833791163,55.5798924539105,86.86044738468122,0.9044183623738178,-2.747977039252774,-11.536570789628684,-12.106364564811003,49.948619228818956,1.150001525878892,6.717050696165252,1.6485004425048828,-7.891920656470674,11.18892154148044,-3.1217101069829027,6.418710991992661,-0.21780975514899126,6.586870117410572,-61.034167721022996,4.77021054948778,11,0.7249984741210938,-6.570001602172852,-15.372501373291016,-16.15999984741211,2.5100021362304688,3,0.03051931548136899,-2.269198039848587,66.90000152587889,1.2580724552076723,66.76000213623047,1.7805132213105312,66.91999816894531,0.03051931548136899
8853,2015-11-13,65.68000030517578,66.37999725341797,65.62999725341797,65.94999694824219,1795300.0,-0.0027330747571765457,-3.0540239602449635,0.7297152401179174,54.157773844692336,82.19843085623884,0.9595836782754077,-1.651633248149409,-11.04750944511553,-11.91220129596406,53.18013887014001,0.75,6.23952100252891,0.8330001831054688,-7.114872823068609,8.780873189279554,-3.140936319981577,4.806936686192508,1.7399978637695312,2.793465149881297,-59.892831964493595,3.973936503087042,11,0.8449974060058594,-6.39000129699707,-15.192501068115234,-15.979999542236328,3.4000015258789062,4,0.029689356564886138,-1.1355695498687495,65.86000061035156,-2.269198039848587,66.90000152587889,1.2580724552076723,66.76000213623047,0.029689356564886138
8854,2015-11-16,66.34999847412111,66.37999725341797,65.29000091552734,65.83000183105469,2335300.0,0.010200946495618757,2.7586456373896686,-1.92593743818706,59.51036863876536,78.19438048581769,0.2885784109850391,-1.3488073039025466,-11.352702020609257,-12.56607245575529,56.25312129336499,1.089996337890625,5.68406294740862,0.841498374938979,-4.889967094280465,6.572963844158416,-2.024234359670743,3.707231109548701,1.0341996765136514,49.765207766949224,-13.925779938426238,2.8657327346097183,11,0.005001068115220164,-7.059999465942397,-15.862499237060561,-16.649997711181655,2.900001525878892,0,0.038131105312438685,-3.0540239602449635,65.68000030517578,-1.1355695498687495,65.86000061035156,-2.269198039848587,66.90000152587889,0.038131105312438685
8855,2015-11-17,66.69000244140625,67.08999633789061,66.16999816894531,66.30999755859375,1444700.0,0.005124400529078477,-1.787857770379575,0.730783338468516,58.494242614374556,74.06883034094992,-0.02418240209901512,-0.714994567295804,-11.38928566514113,-12.884774846491553,58.83575506671917,0.9199981689452983,4.978499079845477,0.5400022506713924,-1.1467272607429209,2.2267317620857057,-0.30336250503576423,1.383367006378549,0.6104278198242099,65.72785592245947,5.642498972185635,0.8433647557071562,11,-0.3350028991699219,-7.400003433227539,-15.96500301361084,-16.990001678466797,2.8199996948242188,1,0.035837446426070896,2.7586456373896686,66.34999847412111,-3.0540239602449635,65.68000030517578,-1.1355695498687495,65.86000061035156,0.035837446426070896
8856,2015-11-18,67.09999847412111,67.15000152587889,66.33999633789061,66.5,1356300.0,0.0061477885395953,1.3142854028839863,1.5789230645679784,57.677150572354776,69.85723103781605,-0.4379018119629734,-0.9267798852470008,-11.470334226526624,-13.24867455002785,58.359833397211844,0.8100051879882812,4.255386935187033,0.7939983367920007,-0.5992857328880632,2.1872824064720646,0.09735630195196165,1.4906403716320398,0.12001461328122787,97.31166476615654,37.150290537096495,0.6966420348400347,11,-0.7449989318847798,-7.809999465942397,-16.36249923706056,-17.399997711181655,2.300003051757784,2,0.014158041717439174,-1.787857770379575,66.69000244140625,2.7586456373896686,66.34999847412111,-3.0540239602449635,65.68000030517578,0.014158041717439174
8857,2015-11-19,66.90000152587889,67.47000122070311,66.62999725341797,67.47000122070311,1380100.0,-0.0029805805184831557,1.9473839193692533,-0.950001907353461,47.544626891597616,64.62809215748774,-0.2833820123166788,-0.6000292583727997,-11.005598411072206,-13.010461495173331,58.1079476088004,0.840003967285142,3.5696864977989833,0.4940013885497905,-0.7538935061145509,1.7418962832141318,-0.1299460587823802,1.1179488358819611,-1.6100006103515483,73.8532286683207,17.29503241750276,0.6239474473321686,11,-0.5200004577636577,-7.124999999999993,-16.132502555847154,-17.20000076293944,3.0,3,-0.0005979209957395204,1.3142854028839863,67.09999847412111,-1.787857770379575,66.69000244140625,2.7586456373896686,66.34999847412111,-0.0005979209957395204
8858,2015-11-20,67.01999664306639,67.48999786376953,66.72000122070311,67.0,840300.0,0.001793648945449977,-1.65518738243372,-0.03508184872372391,55.83119880201189,60.34695857195051,-0.42099955649958076,-0.6203005465956295,-10.845297711901821,-13.100415738029398,57.844833123211316,0.7699966430664205,2.8174352310012267,0.5304965972900249,-0.641034602803046,1.7020277973830957,-0.05526900275651769,1.1162621973365674,-1.686395721435531,78.63627851490097,22.154126516765928,0.5857656000465365,11,-0.6299972534179545,-7.214998245239244,-15.832497596740708,-17.31999588012694,2.670005798339858,4,0.020143332902647915,1.9473839193692533,66.90000152587889,1.3142854028839863,67.09999847412111,-1.787857770379575,66.69000244140625,0.020143332902647915
8859,2015-11-23,66.66000366210939,67.09999847412111,66.41000366210939,66.91999816894531,1709500.0,-0.005371426424776504,1.2258072455206697,-13.001907668837221,51.84336819899816,57.3071419032626,-0.11372459962983328,-0.1606441787594406,-10.234683794760059,-12.719674761954636,57.5099118947672,0.6899948120117188,2.020779378983974,0.10200347900392615,-0.9255878148470487,1.129594772854901,-0.41179216792156126,0.6157991259294135,-1.240146862792983,37.121636852297115,-17.818243929040634,0.5137956469254851,11,-0.2700042724609517,-6.595005035400405,-15.317503929138198,-16.960002899169936,2.6899948120117188,0,0.036303600900053024,-1.65518738243372,67.01999664306639,1.9473839193692533,66.90000152587889,1.3142854028839863,67.09999847412111,0.036303600900053024
8860,2015-11-24,66.45999908447266,66.94000244140625,66.16000366210939,66.44000244140625,1996900.0,-0.0030003685365894706,-1.6896778521725089,-0.076911790598044,45.605651210287554,54.02714146966586,0.04386181238837139,0.13446447346859713,-9.794110308444239,-12.48263007937068,57.02486150282018,0.7799987792968608,1.2148773775874275,-0.15400123596191406,-1.0098275722498897,0.7018251003260616,-0.5819144041059019,0.27391193218207377,-0.9573366425781273,22.556145131219594,-28.755002298412847,0.4279131681439856,11,-0.06999969482421875,-6.270000457763672,-15.114999771118164,-16.759998321533203,2.2300033569335938,1,0.04198015278304723,1.2258072455206697,66.66000366210939,-1.65518738243372,67.01999664306639,1.9473839193692533,66.90000152587889,0.04198015278304723
8861,2015-11-25,66.37000274658203,66.69999694824219,66.23000335693361,66.61000061035156,1184300.0,-0.0013541429300387708,1.2381151337898286,-12.001907668828691,42.372881355932144,52.559695792112706,0.05673824252485815,0.28307976405872637,-9.479295845992965,-12.35446352125166,56.49127807985671,0.46999359130857954,0.40831114546614344,-0.2719978332519588,-1.0501897990721858,0.5061941325682682,-0.6610938161620794,0.11709814965816179,-0.7878468878125062,15.789473684209627,-31.760180658551008,0.3890959829101148,11,0.01999664306640625,-0.9200038909912109,-14.480003356933594,-16.485002517700195,2.3699951171875,2,0.04731052071276487,-1.6896778521725089,66.45999908447266,1.2258072455206697,66.66000366210939,-1.65518738243372,67.01999664306639,0.04731052071276487
8862,2015-11-27,66.54000091552734,66.73000335693361,66.30999755859375,66.40000152587889,508200.0,0.0025613705275018273,-1.624976158687863,-0.5833359824522956,46.265070429785126,51.682728746011904,-0.007440480438233976,0.1374560588448901,-9.357258030968104,-12.464158146137606,55.776099977951944,0.42000579833985796,0.23182322113359533,-0.11299972534179403,-0.8781371163941003,0.6521376657105122,-0.49556842086794006,0.269568970184352,-0.8815313765578168,28.571346622686743,-17.2013888799509,0.3825686955261496,11,-0.15000152587890625,-1.0900020599365234,-8.42500305175782,-10.430002212524421,0.04000091552734375,4,0.042981673745125404,1.2381151337898286,66.37000274658203,-1.6896778521725089,66.45999908447266,1.2258072455206697,66.66000366210939,0.042981673745125404
8863,2015-11-30,66.47000122070311,67.11000061035156,66.44999694824219,66.62999725341797,1783100.0,-0.0010519941968906155,-5.599885561701316,-1.1428337874659256,44.57832211285663,50.023612465355384,0.2083118326607405,0.16470706592569684,-8.961322752303147,-12.33253204303712,55.02114701629443,0.660003662109375,0.08261641291225885,-0.15049934387208452,-0.8867901975853556,0.5857915098411866,-0.5186447707287272,0.21764608298455812,-0.7382705487415819,32.631426781667614,-10.441513601999148,0.36814542685663665,11,0.35499954223634234,-0.29000091552732954,-8.355003356933587,-10.360002517700188,-0.5299987792968608,0,0.051602230211896805,-1.624976158687863,66.54000091552734,1.2381151337898286,66.37000274658203,-1.6896778521725089,66.45999908447266,0.051602230211896805
8864,2015-12-01,67.90000152587889,68.0,66.76999664306639,66.76999664306639,1421900.0,0.02151346891701844,-1.176987684995164,-7.062705641122829,60.516632695577584,50.248322474377936,-1.093714232288832,-1.221601180954437,-10.002720479364001,-13.698032448024207,54.334060744243004,1.5299987792968892,0.13854582566634122,1.2120010375976449,0.2811137339260341,2.1428883412692556,0.7465573857618466,1.6774446894334432,-2.0979401662450385,94.56528950292655,49.51888762568096,0.4654436518358037,12,-0.8199996948242045,-1.4650001525878764,-9.785003662109368,-11.79000282287597,-2.660003662109361,1,0.026362310387358923,-5.599885561701316,66.47000122070311,-1.624976158687863,66.54000091552734,1.2381151337898286,66.37000274658203,0.026362310387358923
8865,2015-12-02,67.72000122070311,68.36000061035156,67.61000061035156,67.61000061035156,1393100.0,-0.0026509617250476403,-12.636287973366626,0.09734525224153436,57.50917695916022,50.22965873957854,-0.8406466545958295,-0.9966119217520486,-9.434644680818721,-13.473244355263034,53.90828844423989,0.75,0.2225063949877608,0.9710006713867045,-0.062275085035821576,2.0042764278092307,0.4543627931754486,1.4876385495979605,-1.786063542647284,69.95304155338884,24.17227999450597,0.5166378782112614,12,-0.45999908447264204,-1.0349998474120952,-9.605003356933587,-11.610002517700188,-2.209999084472642,2,0.024069657767809893,-1.176987684995164,67.90000152587889,-5.599885561701316,66.47000122070311,-1.624976158687863,66.54000091552734,0.024069657767809893
8866,2015-12-03,66.61000061035156,68.12000274658203,66.61000061035156,67.86000061035156,1690900.0,-0.016391030572105225,-1.41600341796875,-11.363573311140323,56.781213698184075,51.255946162532595,0.21516517242415034,0.10125296040999388,-7.8924639503449185,-12.31343855156851,52.98327414614874,1.5100021362304688,0.19848246467685726,-0.12799987792968182,-1.162328441769759,0.9063286859103954,-0.6451641598497133,0.3891644039903497,-0.48197789771207056,14.634273422206343,-34.61282240948585,0.5171642819200385,12,0.6500015258789062,0.07500076293945312,-8.265002250671394,-10.50000190734864,-0.8600006103515625,3,0.031226569764232215,-12.636287973366626,67.72000122070311,-1.176987684995164,67.90000152587889,-5.599885561701316,66.47000122070311,0.031226569764232215
8867,2015-12-04,67.56999969482422,67.94999694824219,66.76999664306639,66.76999664306639,980900.0,0.014412236536197609,-1.949989509622468,-0.6400024414062614,64.97626538276447,52.272064671505106,-0.7149887327345112,-0.857835326494012,-8.410533148514872,-13.203652999451478,51.93058145975839,1.339996337890625,0.1821729717045173,0.8034992218017578,-0.2908934671094272,1.8978919107129428,0.2563028773461582,1.3506955662573574,-1.2634187503677623,58.63877482544299,3.3703810275623667,0.5471963444555948,12,-0.30999755859375,-0.7649993896484375,-9.215002059936523,-11.460000991821296,-2.7900009155273295,4,0.017315349626010557,-1.41600341796875,66.61000061035156,-12.636287973366626,67.72000122070311,-1.176987684995164,67.90000152587889,0.017315349626010557
8868,2015-12-07,67.48000335693361,67.94999694824219,67.12000274658203,67.43000030517578,1374600.0,-0.0013318978584737629,-1.4776014029014553,0.06250357626506081,59.86046016190882,53.16285266738406,-0.6178520765936071,-0.7570341278441504,-7.883758595446167,-13.00887855369426,50.820999952528226,0.8299942016601562,0.1394125734515086,0.6820026397705163,-0.45783318311380583,1.8218384626548385,0.11208472832835525,1.2519205512126774,-1.0091488392055368,49.71444266183117,-5.99188333062277,0.5699179114421641,12,-0.2200012207031392,-0.6550025939941548,-8.995005607605002,-11.370004653930685,-0.8199996948242188,0,-0.013337307070338866,-1.949989509622468,67.56999969482422,-1.41600341796875,66.61000061035156,-12.636287973366626,67.72000122070311,-0.013337307070338866
8869,2015-12-08,68.73000335693361,69.05000305175781,66.95999908447266,66.95999908447266,1571900.0,0.018524006191703357,-1.361580703281925,35.39792493132986,65.36150704055436,55.35794775963593,-1.7247158684907902,-1.9652392272200956,-8.669581334341188,-14.135389357728897,49.84186536585771,2.0900039672851562,0.20631980235553726,1.8415023803711108,0.4106199163554436,3.272384844386778,1.1260611483632772,2.5569436123789444,-2.1080171517956643,86.88527153113098,31.106266030153094,0.7154412320078339,12,-1.0900001525879048,-1.5600013732910298,-9.94000530242922,-12.620004653930685,-4.1800003051757955,1,-0.04059363857496301,-1.4776014029014553,67.48000335693361,-1.949989509622468,67.56999969482422,-1.41600341796875,66.61000061035156,-0.04059363857496301
8870,2015-12-09,67.58000183105469,68.80999755859375,67.55000305175781,68.62000274658203,1387400.0,-0.016732161642807553,-1.2909022811921291,-0.5875697204286197,53.25206319800591,56.56674574208857,-0.44604030749549395,-0.7912219130901974,-7.049201536159238,-12.870046537994497,48.77390347226019,1.2599945068359375,0.19787444743029425,0.6505008697509709,-0.811531492012108,2.1125332315140497,-0.08051531113056853,1.3815170506325103,-0.7152139412547598,39.75410861245216,-10.326343737232776,0.7310161808815367,12,0.09999847412109375,-0.4099998474121094,-6.100002288818359,-11.410001754760742,-3.2600021362304688,2,-0.03462568665113397,-1.361580703281925,68.73000335693361,-1.4776014029014553,67.48000335693361,-1.949989509622468,67.56999969482422,-0.03462568665113397
8871,2015-12-10,68.48999786376953,68.98999786376953,67.47000122070311,67.58000183105469,1227000.0,0.013465463274028533,-1.690266084220576,-0.8749954150313611,59.82694719767638,58.07362093852093,-1.1439932964181736,-1.6611603858701045,-7.527219888718861,-13.653767944569992,47.62334923279653,1.5199966430664205,0.26232894472755675,1.480997085571289,-0.13869648035839077,3.100690651500969,0.6711503026064491,2.290843868536129,-1.529998779296875,75.43843798624721,27.193349682884303,0.8098467829648416,12,-0.7399978637695312,-1.3199958801269531,-7.009998321533203,-12.319997787475586,-3.4300003051757812,3,-0.04350994043636036,-1.2909022811921291,67.58000183105469,-1.361580703281925,68.73000335693361,-1.4776014029014553,67.48000335693361,-0.04350994043636036
8872,2015-12-11,67.87000274658203,68.29000091552734,67.52999877929689,67.52999877929689,858300.0,-0.00905234540115929,-3.4705486368229086,0.3736323621882049,54.94765992898173,59.22576958475706,-0.35257416666331665,-0.9305708749060955,-6.460649827191048,-12.907426380986735,47.18626856134236,0.959999084472642,0.36951006476539305,0.7605018615722656,-0.8076215224130863,2.3286252455576175,-0.02355983042041032,1.5445635535649416,-0.7010032653808622,43.54076242694595,-0.8245171478538325,0.7840616919926742,12,-0.04000091552734375,-0.7000007629394531,-5.787502288818359,-11.700002670288086,-3.2400054931640625,4,-0.031236226031960745,-1.690266084220576,68.48999786376953,-1.2909022811921291,67.58000183105469,-1.361580703281925,68.73000335693361,-0.031236226031960745
8873,2015-12-14,67.62999725341797,68.12999725341797,67.22000122070311,68.09999847412111,1024500.0,-0.003536252887158642,2.433955202395401,-1.3823404016605956,55.72605859055152,58.69348357308749,0.07742273722082871,-0.5660054630526474,-5.794408400077565,-12.559868963261465,46.68887612611255,0.909996032714858,0.5056766906290733,0.42299652099609375,-1.0073234400454112,1.8533164820375987,-0.2921634595246587,1.1381565015168462,1.4200057983398438,32.057267805841406,-12.678002331961025,0.7151599805207536,12,0.20000457763671875,-0.4599952697753906,-5.53499698638916,-10.784997940063477,-2.540000915527358,0,-0.04214104080829373,-3.4705486368229086,67.87000274658203,-1.690266084220576,68.48999786376953,-1.2909022811921291,67.58000183105469,-0.04214104080829373
8874,2015-12-15,68.87999725341797,69.37000274658203,67.94999694824219,67.98999786376953,1556400.0,0.018482922530901336,-1.9278433223218499,-1.8936108044931574,62.71008908450366,59.27136269812566,-1.1386914319810302,-1.7041168926387087,-6.636768568134016,-13.66856869239507,46.70556230467721,1.7400054931640625,0.6537945019297524,1.5464965820312528,-0.006906605838622681,3.0998997699011284,0.769794988096308,2.3231981759661977,-1.659996032714858,77.20906300456004,28.442716561346323,0.7767015939349388,12,-0.8899955749511719,-1.5499954223632812,-6.719997406005859,-11.999998092651367,-4.229995727539077,1,-0.03222987340055994,2.433955202395401,67.62999725341797,-3.4705486368229086,67.87000274658203,-1.690266084220576,68.48999786376953,-0.03222987340055994
8875,2015-12-16,69.08000183105469,69.38999938964844,68.05999755859375,68.95999908447266,1715500.0,0.0029036670384998686,2.594609920303527,0.1348346391893977,64.07061192832012,60.081295834807435,-1.2577590238746126,-1.8086168429306753,-6.442260708607691,-13.721322387432593,46.4923830132959,1.3300018310546875,0.8382142988266139,1.6270011901855526,-0.07826084734217886,3.332263227713284,0.774370171421694,2.479632208949411,-1.8600006103515767,85.71438616722813,31.422715968305354,0.8526310187638634,12,-1.0000038146972656,-1.7400016784667969,-6.500001907348633,-12.005002975463867,-3.94000244140625,2,-0.06557612419257974,-1.9278433223218499,68.87999725341797,2.433955202395401,67.62999725341797,-3.4705486368229086,67.87000274658203,-0.06557612419257974
8876,2015-12-17,68.05000305175781,69.38999938964844,68.05000305175781,69.25,1267500.0,-0.014910230920605505,-1.2333329094770036,-9.999745692669592,57.19734243915211,59.216971063294956,-0.0022515552060156097,-0.7418309537545866,-5.028031661956987,-12.562618245167982,46.243140346738215,1.339996337890625,0.8012500838543559,0.5495021820068331,-1.1672443948223048,2.266248758835971,-0.30887110640773585,1.407875470421402,-0.7432019042968818,38.24896458129747,-18.499049370950324,0.8583732884145708,12,0.12499618530273438,-0.7100028991699219,-5.255002975463867,-10.975004196166992,-3.6200027465820312,3,-0.054812684638626874,2.594609920303527,69.08000183105469,-1.9278433223218499,68.87999725341797,2.433955202395401,67.62999725341797,-0.054812684638626874
8877,2015-12-18,66.86000061035156,68.12999725341797,66.83000183105469,67.72000122070311,4793500.0,-0.017487176899920964,-1.8260826298243578,0.716668997876468,51.67958384645013,58.307984806021764,1.2029491136739807,0.4690705571032652,-3.4796924893947505,-11.246649573939564,45.32217184800814,1.2999954223632812,0.7667726531835655,-0.6385002136230469,-2.3582829697718353,1.0812825425257415,-1.498391591697441,0.22139116445134732,2.529998779296875,1.1718284338268603,-56.20496014170343,0.8598913780743961,12,1.25,0.4799995422363281,-3.840001106262207,-9.770002365112305,-1.410003662109375,4,-0.02692197181163547,-1.2333329094770036,68.05000305175781,2.594609920303527,69.08000183105469,-1.9278433223218499,68.87999725341797,-0.02692197181163547
8878,2015-12-21,68.37000274658203,68.38999938964844,67.05999755859375,67.37999725341797,1564100.0,0.02258453668031657,1.5825308879736897,-1.1511683611007801,52.010269985224234,56.824514022096196,-0.18721809960051417,-0.9851141045746203,-4.603199544679697,-12.625735540263904,44.40166700603959,1.529998779296875,0.8617112506034204,0.8040016174316378,-0.9424699524324751,2.5504731872957507,-0.06923416750042577,1.6772374023637013,1.0199966430664062,60.15634313234628,7.174507962208224,0.8732357849320589,12,-0.26000213623046875,-1.0300025939941406,-5.432503700256348,-11.280004501342773,-1.3800048828125,0,-0.05470243298112243,-1.8260826298243578,66.86000061035156,-1.2333329094770036,68.05000305175781,2.594609920303527,69.08000183105469,-0.05470243298112243
8879,2015-12-22,69.08000183105469,69.11000061035156,67.87000274658203,68.34999847412111,649400.0,0.010384657831656208,2.139231460109902,0.7373730367904173,55.56465005931205,57.08146811779688,-0.9413408767375557,-1.585823146834997,-4.898556609124057,-13.215168201102898,43.91983816519103,1.2399978637695312,0.840766664804093,1.393000793457034,-0.4231154295702737,3.209117016484342,0.4849426819433802,2.301058904970688,0.25879760742186875,87.89070881911165,35.52488779880859,0.9080581115136541,12,-0.970001220703125,-1.7400016784667969,-6.172503471374512,-11.99000358581543,-1.9599990844726562,1,-0.05775919784892625,1.5825308879736897,68.37000274658203,-1.8260826298243578,66.86000061035156,-1.2333329094770036,68.05000305175781,-0.05775919784892625
8880,2015-12-23,69.25,69.48999786376953,69.13999938964844,69.30999755859375,437200.0,0.002460888309775422,-1.5,-0.08218805848478991,61.702126220500354,57.28982134255509,-0.9493746295435841,-1.6190962508108555,-4.603735716044497,-13.254244182161855,43.75938684450919,0.40999603271484375,0.8847995974666105,1.4234989166259737,-0.4241196275030603,3.2711174607550078,0.4996896445614567,2.3473081886904907,-2.4199981689453125,90.97751046175115,32.44105227620797,0.9238092720645167,12,-1.0900001525878906,-1.4249992370605469,-6.4275007247924805,-12.160001754760742,-3.089996337890611,2,-0.0664259707454311,2.139231460109902,69.08000183105469,1.5825308879736897,68.37000274658203,-1.8260826298243578,66.86000061035156,-0.0664259707454311
8881,2015-12-24,69.51000213623047,69.69999694824219,69.19999694824219,69.19999694824219,370200.0,0.0037545434834724833,-2.225752467206458,-5.1669633774160735,59.168251917083346,57.75877600789972,-1.172806458155435,-1.7199802568192837,-4.418551901674647,-13.369465711257618,43.630487367095796,0.5,0.7876653110821792,1.5265010833740291,-0.3335983159754363,3.3866004827234946,0.5964513836993035,2.4565507830487547,-2.626800384521488,93.37996044404747,33.416560853028095,0.9300496996747327,12,-1.2450027465820312,-1.5800018310546875,-6.687502861022949,-12.420003890991211,-2.7099990844726562,3,-0.06286868957387459,-1.5,69.25,2.139231460109902,69.08000183105469,1.5825308879736897,68.37000274658203,-0.06286868957387459
8882,2015-12-28,69.40000152587889,69.43000030517578,68.80999755859375,69.27999877929689,774400.0,-0.0015825148463668448,5.888907726868139,0.38709915585844695,59.05658992171942,58.12883504469615,-0.919664429553606,-1.459562094193629,-3.857399107055315,-13.126468362744546,43.30688495843976,0.7000045776367188,0.874107753178464,1.2735004425048686,-0.5588783509292767,3.105879235939014,0.35731104578779593,2.1896898392219413,-2.404127966308579,88.63653440453086,26.245807011351452,0.9161893967170737,12,-1.1350021362304545,-1.4700012207031108,-6.5775022506713725,-12.310003280639634,-2.5200042724609233,0,-0.07161384886785371,-2.225752467206458,69.51000213623047,-1.5,69.25,2.139231460109902,69.08000183105469,-0.07161384886785371
8883,2015-12-29,69.90000152587889,70.27999877929689,69.59999847412111,69.63999938964844,992100.0,0.007204610792602928,-2.9999551217326355,2.1666348782507603,55.93907331959769,57.3764999597066,-1.1888187088263749,-1.780717906599051,-3.9014512232943304,-13.478196629130665,42.95947559356817,0.8799972534179972,0.842297866564607,1.6020004272460824,-0.21960812290025444,3.423608977392419,0.6911961521729069,2.512804702319258,-2.7959630307616976,84.2324531551228,23.90987019333746,0.9108042750731712,12,-1.3450012207031108,-1.6800003051757528,-6.822500228881822,-12.785001754760735,-4.389999389648423,1,-0.0636624389198216,5.888907726868139,69.40000152587889,-2.225752467206458,69.51000213623047,-1.5,69.25,-0.0636624389198216
8884,2015-12-30,69.69000244140625,70.19999694824219,69.66000366210939,69.84999847412111,696600.0,-0.003004278682238626,-3.9091728801808414,-0.6153643005957631,61.84062706575834,57.12872386386641,-0.9519443173438731,-1.5070055542141745,-3.2333794194909444,-13.126028484494505,42.21264559515695,0.5399932861327983,0.9035434478138029,1.3025012969970646,-0.6103793104325206,3.21538190442665,0.3460609932822649,2.2589416007118643,-2.39540632923827,59.86422803047545,-2.933717849186486,0.9564403037147942,12,-1.1350021362304688,-1.4700012207031108,-6.592503547668457,-12.565004348754883,-5.5500030517578125,2,-0.03874306906369851,-2.9999551217326355,69.90000152587889,5.888907726868139,69.40000152587889,-2.225752467206458,69.51000213623047,-0.03874306906369851
8885,2015-12-31,69.34999847412111,69.91000366210939,69.20999908447266,69.48999786376953,854100.0,-0.00487880550113351,-2.3333696639419386,0.8750178818366557,55.15587178975842,56.90189379171156,-0.6365541419451972,-1.0947536365122659,-2.453665257240985,-12.673130151578889,41.080057513267285,0.700004577636733,0.978130605778432,0.880997467041027,-1.0509382105456382,2.812933144627692,-0.0849703717523056,1.8469653058343596,-1.8762782019253876,36.734725653429166,-23.45368869234992,0.9659678387933354,12,-0.7949981689453267,-1.1299972534179688,-6.122499465942397,-12.22500038146974,-5.389999389648452,3,-0.03215567089552607,-3.9091728801808414,69.69000244140625,-2.9999551217326355,69.90000152587889,5.888907726868139,69.40000152587889,-0.03215567089552607
8886,2016-01-04,68.69000244140625,69.18000030517578,68.0,68.02999877929689,2185300.0,-0.009516886045226713,-2.2777730682829653,-4.714332425068497,54.8925923059765,57.258894731658934,0.13831862345887203,-0.28558116401998745,-1.6788100965241313,-11.884728871361403,40.592543812587685,1.349998474121108,0.8566443106187194,0.11700134277343466,-1.6062405362170153,1.8402432217638847,-0.7446195967217903,0.9786222822686597,-1.0479054587844558,30.263281176801087,-30.707783704799454,0.8616209394952247,1,-0.0200042724609375,-0.4350013732910014,-5.400003433227539,-11.565004348754883,-4.560005187988281,0,-0.03683212533665281,-2.3333696639419386,69.34999847412111,-3.9091728801808414,69.69000244140625,-2.9999551217326355,69.90000152587889,-0.03683212533665281
8887,2016-01-05,68.73999786376953,69.05000305175781,68.37000274658203,68.37999725341797,2099800.0,0.0007278413245934701,-2.5790467012006584,0.5454524437046402,56.77655848269181,57.788482342488656,0.42806066844133284,-0.256584204090359,-1.6406562446656352,-11.809035867310719,40.07868426574282,0.6800003051757812,0.6962948928395036,0.10849685668945597,-1.5495840594944639,1.7665777728733758,-0.7205436014025111,0.937537314781423,-0.9396267733472285,32.45606403340853,-30.84339299283328,0.829040458091963,1,0.3350028991699219,-0.44499969482421875,-2.8199987411499023,-11.614999771118164,-5.859996795654304,1,-0.028222212282526415,-2.2777730682829653,68.69000244140625,-2.3333696639419386,69.34999847412111,-3.9091728801808414,69.69000244140625,-0.028222212282526415
8888,2016-01-06,66.58000183105469,68.23999786376953,66.08999633789061,67.70999908447266,1525300.0,-0.031422695662510436,-1.037908180052994,-3.1388759377781543,37.36266039547099,55.766039046506314,2.5786114180491637,1.9315609730974899,0.5697002006209146,-9.506533511058251,39.248990346756685,2.6500015258789205,0.6295883739238661,-2.0064990997314425,-3.8361413101116852,-0.1768568893511997,-2.9213202049215568,-1.0916779945413282,3.6999969482422017,11.922273002342955,-47.568055897162964,0.9148211051901194,1,1.6049957275390625,1.6049957275390625,-0.6600027084350586,-9.45500373840332,-2.7900009155273438,2,0.004505788737052097,-2.5790467012006584,68.73999786376953,-2.2777730682829653,68.69000244140625,-2.3333696639419386,69.34999847412111,0.004505788737052097
8889,2016-01-07,65.94000244140625,66.66000366210939,65.41000366210939,65.41999816894531,1789600.0,-0.00961248681356941,-3.62968719093528,-0.4601818906090702,33.542968556316,52.63724375048584,3.0467606418964976,2.478918849505149,1.2555956731901858,-8.721193128040333,37.99175026808197,1.25,0.7095329562223327,-2.5069984436035213,-4.683195584831495,-0.33080130237554783,-3.595097014217515,-1.4188998729895275,4.256196289062515,11.77775065104135,-42.56148272243962,1.0880985706139896,1,1.9049987792968892,1.9049987792968892,0.5624980926513672,-8.815004348754883,-1.2000045776367188,3,-0.0065210841561292865,-1.037908180052994,66.58000183105469,-2.5790467012006584,68.73999786376953,-2.2777730682829653,68.69000244140625,-0.0065210841561292865
8890,2016-01-08,65.23999786376953,66.30999755859375,64.69999694824219,66.13999938964844,1676700.0,-0.010615780280850529,1.5967796516314012,-1.730757944775375,34.744812881003796,49.92352830203255,3.484566983615011,3.1564610498833474,1.9926967487218974,-7.888501839783338,36.824260501890144,1.6100006103515625,0.6558877070365128,-3.0900028228759737,-5.675574594250492,-0.5044310515014558,-4.3827887085632256,-1.7972169371887219,4.764753063964861,12.053582832512777,-42.490108135176854,1.292785885687257,1,2.25,2.25,1.5175037384033203,-7.85999870300293,0.3300018310546875,4,-0.016860798745242933,-3.62968719093528,65.94000244140625,-1.037908180052994,66.58000183105469,-2.5790467012006584,68.73999786376953,-0.016860798745242933
8891,2016-01-11,65.51000213623047,65.76000213623047,64.83000183105469,65.76000213623047,1244400.0,0.004138630921244779,6.44000244140625,0.27777730682829654,41.85766993347058,48.01253719222713,2.8915728121047124,2.795060244893108,1.7485394345480358,-7.996716103189861,35.50701641334067,0.9300003051757812,0.4883818299263112,-2.670998764038089,-5.545107708948237,0.20311018087205923,-4.108053236493163,-1.2339442915830148,4.17646355273439,18.620782792319403,-40.91126720677576,1.437054472455072,1,1.9799957275390625,1.9799957275390625,1.4624996185302734,-7.950002670288086,-0.6600036621093608,0,-0.02366055565888281,1.5967796516314012,65.23999786376953,-3.62968719093528,65.94000244140625,-1.037908180052994,66.58000183105469,-0.02366055565888281
8892,2016-01-12,65.75,66.45999908447266,65.15000152587889,65.91999816894531,744800.0,0.0036635300861453945,1.0959960937500228,0.67999267578125,31.33900285287325,45.27919602925775,2.3237396869533455,2.5171491715508836,1.5212688248712283,-8.06901176626593,33.90060583959151,1.3099975585937642,0.21492623852701342,-2.325000762939453,-5.396969462152725,0.7469679362738191,-3.8609851125460892,-0.789016413332817,3.637277564521497,29.661095485942734,-28.56130943509601,1.5359843496066354,1,1.6999969482421875,1.7399978637695312,1.2225017547607422,-8.190000534057617,-0.05999755859375,1,-0.024638825043072687,6.44000244140625,65.51000213623047,1.5967796516314012,65.23999786376953,-3.62968719093528,65.94000244140625,-0.024638825043072687
8893,2016-01-13,64.77999877929689,66.30000305175781,64.66999816894531,65.80999755859375,1245000.0,-0.014752870276853347,-1.6080078125,6.058881608473124,20.46700705509518,40.68212713918406,2.783842027071998,3.4390078066364964,2.4671977738814945,-6.910177890161968,32.74618893928567,1.6300048828125,-0.08402469276556701,-3.1525020599365092,-6.557717746932951,0.25271362705993283,-4.855109903434723,-1.4498942164382953,4.326041948247848,5.527653603441944,-46.920170571471886,1.7026078434982177,1,2.5100021362304545,2.6949996948242045,2.252502441406236,-7.219999313354506,1.3600006103515483,2,-0.029330005356358324,1.0959960937500228,65.75,6.44000244140625,65.51000213623047,1.5967796516314012,65.23999786376953,-0.029330005356358324
8894,2016-01-14,66.66000366210939,67.13999938964844,64.80999755859375,65.02999877929689,2485200.0,0.029021378793439245,-1.251201533244846,-1.5825308879737114,35.59513484246462,38.50871192281808,0.4792280037809036,1.4589606869261047,0.6028457274617978,-8.576685258536102,30.651801814770124,2.3600006103515483,-0.3549177707663489,-1.1614974975585852,-4.58136751477808,2.2583725196609095,-2.8714325061683326,0.5484375110511621,2.091153660747395,80.56698419758635,31.630003287741772,1.7099350086097442,1,0.26499557495115766,0.8149948120117045,0.3824977874755717,-9.100004196167006,-0.980003356933608,3,-0.04305434426811172,-1.6080078125,64.77999877929689,1.0959960937500228,65.75,6.44000244140625,65.51000213623047,-0.04305434426811172
8895,2016-01-15,64.55000305175781,65.18000030517578,63.63999938964844,64.11000061035156,1750700.0,-0.03165317273378632,-1.23187748783724,0.26993933947427545,27.12178381372459,35.42306653479009,2.052598373252124,3.3857747067115866,2.7059155047803642,-6.25163320416889,28.7047912261066,3.0200042724609517,-0.6984718323058274,-3.0449981689453125,-6.70549880835668,0.6155024704660619,-4.875248488650996,-1.2147478492396289,3.8746615387860572,26.00010463169643,-16.599867763142242,1.8302503197056863,1,1.7949981689453125,2.4099960327148438,2.854999542236328,-6.160001754760742,1.7899932861327983,4,0.002943374175511382,-1.251201533244846,66.66000366210939,-1.6080078125,64.77999877929689,1.0959960937500228,65.75,0.002943374175511382
8896,2016-01-19,64.31999969482422,65.5,64.06999969482422,65.5,921000.0,-0.0035631811937975044,1.4237287039731032,-2.6818039950062422,26.824823361525915,32.095095965771655,1.785267649210823,3.5015331019522478,2.9155338978230247,-5.79535394575251,26.574186213238747,1.4300003051757812,-1.1296201365508836,-3.0885013580322322,-7.021344724752311,0.8443420086878461,-5.054923041392271,-1.122079674672193,3.6261983756301106,19.428580147879465,-16.631445610695536,1.966421683360038,1,1.6199989318847656,2.6399993896484375,3.105001449584961,-5.929998397827148,3.1299972534179688,1,0.01943407969419786,-1.23187748783724,64.55000305175781,-1.251201533244846,66.66000366210939,-1.6080078125,64.77999877929689,0.01943407969419786
8897,2016-01-20,65.05999755859375,65.56999969482422,63.97999954223633,64.20999908447266,2970900.0,0.011504941966426596,-1.4274856730186833,-0.7203375036368926,28.392848262985154,31.09845017327323,0.523407533692037,2.761344842095582,2.157849228639037,-6.331056869750228,25.929328798121553,1.5900001525878906,-1.4795818398901588,-2.2585033416748104,-6.324332340507354,1.8073256571577332,-4.291417841091089,-0.22558884225853149,2.455580643779996,40.571376255580354,10.166763641044334,2.032914499416272,1,0.3300018310546875,1.9000015258789062,2.400003433227539,-6.66999626159668,2.910003662109361,2,-0.003227775781631581,1.4237287039731032,64.31999969482422,-1.23187748783724,64.55000305175781,-1.251201533244846,66.66000366210939,-0.003227775781631581
8898,2016-01-21,64.62999725341797,65.31999969482422,64.34999847412111,65.30000305175781,981100.0,-0.006609288676786673,1.7324013281610586,-0.788243530710612,27.845872947263004,30.46543955004512,0.7238290095666287,3.053332976383402,2.569637161028197,-5.720819385821841,25.086126178049316,0.9700012207031108,-1.8239168218914301,-2.5015033721923885,-6.705388781734996,1.702382037350219,-4.603446076963692,-0.39956066742108476,2.498023067683249,28.285653250558035,1.541080358401807,2.1019427047713055,1,0.7600021362304688,2.3300018310546875,2.870004653930664,-5.764995574951172,3.1100006103515625,3,0.016401133112104782,-1.4274856730186833,65.05999755859375,1.4237287039731032,64.31999969482422,-1.23187748783724,64.55000305175781,0.016401133112104782
8899,2016-01-22,65.08999633789061,65.87000274658203,64.66999816894531,65.63999938964844,995300.0,0.007117423859217542,1.376223712835388,0.8208929730468562,31.542453213766365,30.10962180924096,0.14592191092256712,2.4022507082439546,2.0941387890076015,-6.000866748304375,23.59841100210259,1.2400054931640625,-2.2154795546205435,-1.8420040130615405,-6.035236032853007,2.351228006729933,-3.9386200229572808,0.25461199683419977,1.6892218900653262,65.02218679329782,37.90789067950182,2.096616009895736,1,0.3000030517578267,1.8700027465820455,2.410005569458022,-6.1999950408935405,3.890007019042997,4,0.01613155800942323,1.7324013281610586,64.62999725341797,-1.4274856730186833,65.05999755859375,1.4237287039731032,64.31999969482422,0.01613155800942323
8900,2016-01-25,64.65000152587889,65.26000213623047,64.55999755859375,65.01999664306639,1251600.0,-0.006759791623395572,-1.5454570675545773,0.6727146622277534,32.15547250688289,29.031599872953443,0.5514113106375902,2.6139752838149235,2.518359913059058,-5.385164649456421,21.848417738372007,0.7000045776367188,-2.2700317591879013,-2.051998901367199,-6.214401348654619,2.110403545920221,-4.133200125010902,0.029202322276503878,1.8152948182463007,35.449780302066245,8.373024954242677,2.0812012236437094,1,0.7399978637695455,2.309997558593764,3.01000022888185,-5.5400009155273295,3.7699966430664205,0,0.01593192196421822,1.376223712835388,65.08999633789061,1.7324013281610586,64.62999725341797,-1.4274856730186833,65.05999755859375,0.01593192196421822
8901,2016-01-26,65.13999938964844,65.30999755859375,64.45999908447266,64.63999938964844,1074500.0,0.007579239786613234,1.0238147138964577,-1.3513691850874299,34.69388681899069,29.4043647580776,0.0038097026138217416,1.8759841704158617,2.0134436707638486,-5.661610399057409,19.916094957075796,0.8499984741210938,-2.2205224993927573,-1.3435009002685518,-5.340781543699876,2.653779743162765,-3.342141221984207,0.6551394214471031,1.0427672590290769,61.375549244832506,33.53428393410819,1.99864032171566,1,0.25,1.8199996948242188,2.5699996948242188,-5.180000305175781,3.55999755859375,1,0.01842181393131659,-1.5454570675545773,64.65000152587889,1.376223712835388,65.08999633789061,1.7324013281610586,64.62999725341797,0.01842181393131659
8902,2016-01-27,64.43000030517578,65.40000152587889,64.30999755859375,65.22000122070311,1578000.0,-0.010899586907049952,-1.1164993889114943,-1.580001831054659,39.57322772066219,31.527278165362823,0.5664434204273192,2.3131485218366947,2.7334940081270247,-4.750079107964623,18.42018055076667,1.090003967285142,-2.157490399999176,-1.804999923706049,-5.654060962930018,2.0440611155179127,-3.7295304433180263,0.1195305959059283,1.4984896175988212,7.692458172961711,-21.246944547188637,1.9245305196119824,1,0.9599990844726562,2.529998779296875,3.3274993896484375,-4.159999847412109,3.8799972534179688,2,0.04687252256343388,1.0238147138964577,65.13999938964844,-1.5454570675545773,64.65000152587889,1.376223712835388,65.08999633789061,0.04687252256343388
8903,2016-01-28,65.44999694824219,66.33999633789061,64.37999725341797,64.37999725341797,1255100.0,0.0158310823876322,-2.6635507354880765,-1.3544284238075708,47.708113277570014,32.87316465815231,-0.3894770079632366,0.993618435242638,1.7414111387567175,-5.563280765881501,16.068070493195446,1.959999084472642,-2.1817352155102583,-0.5625030517578153,-4.013403935021316,2.888397831505692,-2.2879534933895656,1.1629473898739349,-1.80999755859375,56.15763917076363,24.01272050668856,1.725450441631753,1,-0.45999908447265625,1.5100021362304688,2.275003433227539,-5.174997329711914,3.3899993896484233,3,0.03850274087031269,-1.1164993889114943,64.43000030517578,1.0238147138964577,65.13999938964844,-1.5454570675545773,64.65000152587889,0.03850274087031269
8904,2016-01-29,66.98999786376953,66.98999786376953,66.01000213623047,66.27999877929689,2401300.0,0.02352942685001458,1.760554904847358,0.6635507354880898,57.58889932903671,36.25839971540921,-2.0984164970213754,-0.8000504561790649,0.22619511555035388,-6.864834606060285,13.776628680999725,1.5400009155273438,-2.108321328508822,1.1124980926513643,-1.9183392741910552,4.143335459493777,-0.4029205907698383,2.627916776072567,-3.295998535156251,100.0,62.61562245108176,1.5154186834212076,1,-1.5049991607666016,-0.029998779296875,0.7350025177001953,-6.714998245239258,0.7400054931640767,4,0.011195701207890707,-2.6635507354880765,65.44999694824219,-1.1164993889114943,64.43000030517578,1.0238147138964577,65.13999938964844,0.011195701207890707
8905,2016-02-01,67.12000274658203,67.61000061035156,66.34999847412111,66.40000152587889,2142300.0,0.0019406610980474692,-2.0731484927429076,1.0140875339831266,57.06760621872719,39.61870892176491,-2.0400636510551635,-1.1654397042927087,0.11203578287368998,-6.789301408981345,12.106837087817837,1.2600021362304545,-1.8448099757883938,1.3540027618408175,-1.2765987018879486,3.9846042255695835,0.03870202997643446,2.6693034937052005,-3.2941634765625025,85.15159361720819,43.51857863865665,1.315300731864384,2,-1.325002670288086,-0.160003662109375,0.6049976348876953,-6.845003128051758,0.9399948120117188,0,0.0277115693420662,1.760554904847358,66.98999786376953,-2.6635507354880765,65.44999694824219,-1.1164993889114943,64.43000030517578,0.0277115693420662
8906,2016-02-02,66.16000366210939,66.77999877929689,65.87000274658203,66.30999755859375,3585600.0,-0.014302727133328808,-1.4931544073075784,-0.20832450303053607,51.692830889533234,42.207595880270254,-0.884641388570202,-0.426570648384768,1.0638344254107892,-5.6200747001715285,11.559285291585288,1.25,-1.8462222717917314,0.5205036163330163,-1.7345822440770178,2.7755894767430576,-0.6070393138720078,1.6480465465380405,-2.1071147116699365,56.060739172050056,12.379919440759558,1.12754293020502,2,-0.20000457763673296,0.799995422363267,1.832496643066392,-5.835004806518569,2.5399932861327983,1,0.03415952813996359,-2.0731484927429076,67.12000274658203,1.760554904847358,66.98999786376953,-2.6635507354880765,65.44999694824219,0.03415952813996359
8907,2016-02-03,66.80000305175781,66.98999786376953,65.59999847412111,66.58999633789061,1596900.0,0.009673508981604906,3.711891584337613,-1.400101729400024,58.57387301266552,45.62181810975942,-1.3989825731448917,-1.285257411212001,0.4293498531398825,-6.079010823921145,10.89719536105429,1.3899993896484233,-1.520977226336555,1.257502746582034,-0.5606055614435945,3.07561105460767,0.3484485925692127,2.1665569005948555,-2.5336874017236397,74.92270226732143,25.32455566960506,0.9090541540128166,2,-0.8400039672851562,0.15999603271484375,1.2974967956542969,-6.370004653930664,2.4199981689452983,2,0.02844302110304131,-1.4931544073075784,66.16000366210939,-2.0731484927429076,67.12000274658203,1.760554904847358,66.98999786376953,0.02844302110304131
8908,2016-02-04,66.87999725341797,67.11000061035156,66.33000183105469,66.80999755859375,1663800.0,0.0011975179342158526,1.9433560293080367,0.33332122357041993,51.10217361556514,47.79512037662595,-1.2586059457279362,-1.414127396748242,0.35204531893714375,-5.971327269801499,11.059795193077623,0.779998779296875,-1.1456892886494359,1.3224971771240206,-0.5361496680334312,3.1811440222814724,0.3931737545452876,2.2518205997027536,-2.413060505764747,63.68146362756423,17.257077734758923,0.9293234225787269,2,-0.9199981689453125,0.0800018310546875,1.2175025939941406,-6.44999885559082,2.6800003051757812,3,0.021381584388487695,3.711891584337613,66.80000305175781,-1.4931544073075784,66.16000366210939,-2.0731484927429076,67.12000274658203,0.021381584388487695
8909,2016-02-05,65.51000213623047,66.94999694824219,65.11000061035156,66.48999786376953,1642900.0,-0.020484377593443792,-1.0674130334150564,-14.0,55.194810020287306,50.35504676700422,0.19806058207596777,-0.0822137034238608,1.7204715210577604,-4.435203663714212,10.816860864075464,1.839996337890625,-0.8534444555397869,-0.025997924804684658,-1.8759425289930363,1.823946679383667,-0.9509702268988605,0.8989743772894911,-0.8544815568153439,16.00006103515625,-31.644338465613274,0.9249723020941755,2,0.4499969482421875,1.4099960327148438,2.8774986267089844,-4.33000183105468,4.1699981689453125,4,0.0508318438875226,1.9433560293080367,66.87999725341797,3.711891584337613,66.80000305175781,-1.4931544073075784,66.16000366210939,0.0508318438875226
8910,2016-02-08,64.13999938964844,65.05999755859375,63.58000183105469,64.59999847412111,1386700.0,-0.02091287897889338,1.14492561325527,0.4693888672635412,49.13294500284816,51.95938656521061,1.6629931013249433,1.2660664275141045,3.079401185124979,-2.9117392419914907,10.474604811192417,1.9300003051757812,-0.5330315275566306,-1.341000747680667,-3.290716093962857,0.608714598601523,-2.3158584208217547,-0.36614307453957906,3.470001220703125,15.863958987127283,-33.8892983739782,0.9748576731410936,2,1.4550018310546875,2.6050033569335938,4.247501373291016,-2.940000534057603,6.0100021362304545,0,0.05597137513949768,-1.0674130334150564,65.51000213623047,1.9433560293080367,66.87999725341797,3.711891584337613,66.80000305175781,0.05597137513949768
8911,2016-02-09,63.959999084472656,64.41999816894531,63.38000106811523,63.63000106811523,2138900.0,-0.002806365869794991,-1.5060230996557313,-0.7173884198828985,44.39918422841603,52.495603954961034,1.852855338859598,1.3955405254308175,3.248909780379293,-2.5875058909891493,10.156524499617516,1.0399971008300852,-0.28824062758879165,-1.4435009002685604,-3.508195591020254,0.6211937904831331,-2.475848245644414,-0.41115355489270655,3.569401550292966,15.549546582777568,-33.90425883116407,1.0323473453758467,2,1.5350017547607422,2.3200016021728516,4.427501678466797,-2.499999999999993,6.900001525878906,1,0.06410254116336334,1.14492561325527,64.13999938964844,-1.0674130334150564,65.51000213623047,1.9433560293080367,66.87999725341797,0.06410254116336334
8912,2016-02-10,64.12999725341797,64.58999633789061,63.790000915527344,64.19000244140625,2675000.0,0.0026578826044196813,-1.1621560318785509,-0.18183499601187952,47.38493239673562,52.45969496820165,1.8280672690632258,1.157287715641246,3.064698591200113,-2.5808000049374726,10.389008862333089,0.799995422363267,-0.008076981406730965,-1.192502593994135,-3.325926148050087,0.9409209600618169,-2.259214371022111,-0.125790816966159,3.2334273986816413,20.107138802839597,-30.70140488230739,1.066711777027976,2,1.3650035858154297,2.0850048065185547,4.332502365112305,-2.5449981689453054,7.0500030517578125,2,0.0712614983712736,-1.5060230996557313,63.959999084472656,1.14492561325527,64.13999938964844,-1.0674130334150564,65.51000213623047,0.0712614983712736
8913,2016-02-11,62.88000106811523,63.36000061035156,62.33000183105469,62.540000915527344,2006900.0,-0.019491598921534625,-1.7105290896405643,-5.666179275270066,39.32367310006508,50.430225387204814,2.989555539249203,2.3796482691682925,4.287920294335372,-1.1453636834815484,10.605640499740787,1.7999954223632812,0.1876009546425621,-2.3474988937378,-4.7365352377846435,0.04153745030904332,-3.5420170657612218,-1.1529807217143784,4.324086640625005,11.904757972890696,-35.573050838293796,1.1945181720234233,2,2.0900001525878977,2.404998779296882,5.8049983978271555,3.964998245239265,8.380001068115241,3,0.10082697272412622,-1.1621560318785509,64.12999725341797,-1.5060230996557313,63.959999084472656,1.14492561325527,64.13999938964844,0.10082697272412622
8914,2016-02-12,63.790000915527344,64.06999969482422,62.88999938964844,63.290000915527344,1046700.0,0.014472007505635265,1.2264207980652964,1.4705875753122186,46.02586946665385,49.20336574808555,1.763333822556632,1.3108168687269313,3.3150679736572215,-1.8432692851108499,11.31600689294177,1.1899986267089915,0.3768447067797922,-1.2939989089965849,-3.665455954836787,1.0774581368436174,-2.479727431916686,-0.10827038607648376,3.1216416405517577,53.479903640316806,4.295539907804809,1.1857285229201007,2,0.9300003051757812,1.1800003051757812,4.394996643066406,3.0549983978271484,7.650001525878906,4,0.0904529951442894,-1.7105290896405643,62.88000106811523,-1.1621560318785509,64.12999725341797,-1.5060230996557313,63.959999084472656,0.0904529951442894
8915,2016-02-16,64.73999786376953,65.31999969482422,64.16000366210939,64.23999786376953,2073200.0,0.01489256834312025,-2.515201257716336,1.0,48.2269410006155,48.81826687153913,0.49196503334501074,0.39609149016496303,2.3177645534807283,-2.576688020914233,10.932165710511088,1.529998779296875,0.4160414211075647,-0.35350170135498615,-2.717462265880812,2.0104588631708395,-1.535481983617899,0.8284785809079267,1.8967462488080997,80.60193159056404,31.598140831183642,1.1819802822629142,2,-0.01999664306640625,0.23000335693359375,3.105003356933608,2.835002899169922,6.260002136230469,1,0.07630526111232427,1.2264207980652964,63.790000915527344,-1.7105290896405643,62.88000106811523,-1.1621560318785509,64.12999725341797,0.07630526111232427
8916,2016-02-17,65.56999969482422,65.63999938964844,64.77999877929689,64.90000152587889,2394900.0,0.012820541526758156,1.1234646974605933,1.3399963378906534,55.000003346229704,48.421170241935144,-0.4811257039112604,-0.35359068760844536,1.4849096994088598,-3.1588164012179405,10.707944517561753,0.9000015258789062,0.21260572616903062,0.41400012969970135,-1.9298651300237282,2.7578653894231238,-0.7579325001620134,1.585932759561416,0.8083398808620359,97.88520403459276,41.8524311607626,1.1719326298617125,2,-0.8499984741210938,-0.5999984741210938,1.9199981689453125,1.9199981689453125,5.230003356933594,2,0.06984904456871899,-2.515201257716336,64.73999786376953,1.2264207980652964,63.790000915527344,-1.7105290896405643,62.88000106811523,0.06984904456871899
8917,2016-02-18,64.84999847412111,65.69000244140625,64.81999969482422,65.55999755859375,3407300.0,-0.010980650054203789,-1.2597572454793162,-1.0597030221594226,47.297301941442,47.99840672258813,-0.07467448558566048,0.36877874678187084,2.1626842221097604,-2.197721524227312,10.398695718989151,0.8700027465820312,-0.030005959836984175,-0.29550113677977663,-2.6430557879645136,2.052053514404953,-1.469278462372145,0.8782761888125918,1.285440836887247,74.99988646736433,18.19874397805839,1.1737773255923665,2,-0.20999908447267046,0.12000274658201704,2.6399993896484233,2.6399993896484233,6.0100021362304545,3,0.09267543990195759,1.1234646974605933,65.56999969482422,-2.515201257716336,64.73999786376953,1.2264207980652964,63.790000915527344,0.09267543990195759
8918,2016-02-19,65.69000244140625,66.66999816894531,65.58999633789061,65.58999633789061,7484900.0,0.012953029869697819,-20.598718339939218,-0.1408538485509733,43.75001833990143,46.72676320254526,-1.230646492758538,-0.4086945225088101,1.2922451481144321,-2.795846151257635,9.986883448441034,1.8199996948242045,-0.12270175422014518,0.4915025711059542,-1.8549110906945998,2.837916232906508,-0.6817042597943157,1.664709402006224,-3.3600006103515625,74.07417872972559,21.798142597050614,1.1732068309002763,2,-1.19000244140625,-0.720001220703125,1.7799949645996094,1.7999954223632812,6.6699981689453125,4,0.08357432881307103,-1.2597572454793162,64.84999847412111,1.1234646974605933,65.56999969482422,-2.515201257716336,64.73999786376953,0.08357432881307103
8919,2016-02-22,66.13999938964844,66.76000213623047,65.69000244140625,65.98999786376953,4919800.0,0.006850311029346967,-1.8533615454258772,1.499923710710803,45.4290828345515,46.31522296162341,-1.7677815095934903,-0.817930257379615,0.7761171896729735,-2.996975401316753,10.063879941916134,1.0699996948242188,-0.36681967559687223,0.8889993667602596,-1.4938955599734385,3.2718942934939577,-0.30244809660658234,2.0804468301271015,-3.723197631835937,76.15372652125801,26.8780796789312,1.1914474633668475,2,-1.5949974060058594,-1.1699981689453125,1.2425003051757812,1.3349990844726562,6.4199981689453125,0,0.07741159349607374,-20.598718339939218,65.69000244140625,-1.2597572454793162,64.84999847412111,1.1234646974605933,65.56999969482422,0.07741159349607374
8920,2016-02-23,65.68000030517578,66.19999694824219,65.31999969482422,65.76000213623047,1319300.0,-0.006954930279975957,-1.199984741269145,-0.533340114948375,47.65164375605604,46.67660735358341,-1.1916781460647883,-0.29176890479406836,1.200350214677428,-2.283307098840126,9.96109258181238,0.8799972534179688,-0.5363028654791577,0.37750034332275106,-1.9952037004050283,2.7502043870505304,-0.8088516785411457,1.5638523651866478,-3.0894705322265636,45.45454545454506,-2.8404412721150862,1.1863520218638908,2,-1.1349983215332031,-0.7099990844726562,1.519998550415039,1.7949981689453125,7.129997253417969,1,0.0876979614717901,-1.8533615454258772,66.13999938964844,-20.598718339939218,65.69000244140625,-1.2597572454793162,64.84999847412111,0.0876979614717901
8921,2016-02-24,66.33999633789061,66.37000274658203,65.12000274658203,65.12000274658203,913600.0,0.010048660621927885,-1.0491910923224124,-15.249570856379757,47.75386965187095,46.71760038193178,-1.652328107468918,-0.9035817917434059,0.4821835350874579,-2.7122809746175705,9.814607253764073,1.25,-0.6460843670218992,0.9774965286254798,-1.4382057855708865,3.393198842821846,-0.23035462847269628,2.185347685723656,-3.582687670410145,78.35024382570322,32.042794384538496,1.207851157098183,2,-1.7949943542480327,-1.3699951171874858,0.31250381469727984,0.6200027465820455,6.710006713867202,2,0.07024425564292347,-1.199984741269145,65.68000030517578,-1.8533615454258772,66.13999938964844,-20.598718339939218,65.69000244140625,0.07024425564292347
8922,2016-02-25,67.44999694824219,67.45999908447266,66.19000244140625,66.30000305175781,978500.0,0.016731996858998732,1.1709378301185493,0.9426228995603805,52.52883873326203,48.18484100784255,-2.505322348082089,-1.871693979061149,-0.6543014171227242,-3.5760725622144705,9.728009208172834,1.2699966430664062,-0.5523283438808448,1.9364973068237248,-0.6078981411847053,4.480892754832155,0.6642995828195097,3.20869503082794,-4.532580542011722,99.57255761180015,53.171692890974505,1.2721977240042144,2,-2.2749977111816406,-2.4799957275390625,-0.9999980926513672,-0.48999786376953125,5.3800048828125,3,0.049666512306683286,-1.0491910923224124,66.33999633789061,-1.199984741269145,65.68000030517578,-1.8533615454258772,66.13999938964844,0.049666512306683286
8923,2016-02-26,67.97000122070311,68.19999694824219,67.45999908447266,67.62000274658203,1843600.0,0.007709478072474241,-1.2089297304683497,0.3043481145343931,61.80422032992374,49.937991103761426,-2.4891401147078653,-2.311750528391542,-1.1875563079688618,-3.8575972124937437,10.64039909828156,0.75,-0.3579340427648674,2.330501365661604,-0.44017593213874306,5.101178663461951,0.9451627167614305,3.7158400145617776,-4.780029853778117,92.53259219075458,40.53942970831754,1.3853386489001744,2,-1.7900009155273295,-2.7050018310546733,-1.795001983642564,-1.0100021362304545,4.4000015258789205,4,0.04251874853237725,1.1709378301185493,67.44999694824219,-1.0491910923224124,66.33999633789061,-1.199984741269145,65.68000030517578,0.04251874853237725
8924,2016-02-29,67.73999786376953,68.41999816894531,67.66999816894531,67.87999725341797,1703200.0,-0.0033838951420163133,-4.35716621253406,-0.40000000000001623,69.3965460542543,52.29016944305463,-1.8326261540120896,-2.1319861509996656,-1.014046828943762,-3.408787880610035,11.11323491074363,0.75,-0.19837722055200402,2.06299800872803,-0.803293278621183,4.929289296077243,0.6298523650534236,3.496143652402637,-4.149224450339162,79.3939015621785,21.88752772284036,1.433145643674608,2,-1.1399993896484375,-2.3649978637695312,-1.5649986267089844,-0.779998779296875,5.0,0,0.06820199132384408,-1.2089297304683497,67.97000122070311,1.1709378301185493,67.44999694824219,-1.0491910923224124,66.33999633789061,0.06820199132384408
8925,2016-03-01,68.98000335693361,69.08000183105469,67.75,68.22000122070311,2218000.0,0.01830536658205717,1.770839790509342,-5.428610354223636,74.27467285478714,54.4317993884499,-2.6909154403954005,-3.3998103755279487,-2.303749741022301,-4.432371182755432,11.280701533017169,1.3400039672851562,0.22203339961076551,3.2100034713745202,0.04177909871540919,6.378227844033631,1.6258912850449718,4.794115657704069,-4.906307467951748,97.47478542322956,33.229338548415214,1.5841121863295542,3,-2.030002593994155,-3.2750015258789205,-2.805004119873061,-2.0200042724609517,3.1299972534179545,1,0.051899014604792626,-4.35716621253406,67.73999786376953,-1.2089297304683497,67.97000122070311,1.1709378301185493,67.44999694824219,0.051899014604792626
8926,2016-03-02,68.41999816894531,68.90000152587889,68.06999969482422,68.90000152587889,1356900.0,-0.008118369972969885,2.4583167766034992,-0.6315815891180624,69.99066413349226,56.95328407645548,-1.8820399585275567,-2.80565842185203,-1.7677689149009552,-3.6601964267858307,11.900929113065652,0.9100036621093892,0.5154266439319457,2.5369985580444308,-0.8438710328762511,5.91786814896512,0.8465637625840827,4.227433353504779,-3.745545566914714,77.16249821804762,7.0308983497282185,1.690434795460344,3,-1.3199958801269531,-2.714996337890625,-2.2449989318847656,-1.4599990844726562,3.6500015258789062,2,0.06416251837377263,1.770839790509342,68.98000335693361,-4.35716621253406,67.73999786376953,-1.2089297304683497,67.97000122070311,0.06416251837377263
8927,2016-03-03,68.69999694824219,68.70999908447266,68.08000183105469,68.36000061035156,1433000.0,0.0040923529200553865,2.4999788072733438,-0.7083207502185698,79.81551117849368,60.96056105852129,-1.7416360557433563,-3.0946820221343643,-2.030670571270832,-3.7341431475632305,12.798065268676446,0.6299972534179688,0.7454405384304295,2.7219976425170955,-0.8676924483159496,6.311687733350141,0.927152597100573,4.516842687933618,-3.4968784387287,76.54294823794253,-0.9145486123700408,1.7948450454165235,3,-1.5999946594238281,-2.9949951171875,-2.5249977111816406,-1.7399978637695312,3.470001220703125,3,0.0633188689483184,2.4583167766034992,68.41999816894531,1.770839790509342,68.98000335693361,-4.35716621253406,67.73999786376953,0.0633188689483184
8928,2016-03-04,68.30999755859375,69.04000091552734,68.02999877929689,69.04000091552734,2459900.0,-0.005676847263068385,1.7671164156641856,-2.14709182299614,74.45882155746774,64.18608758328976,-1.0514812872883823,-2.732135616303566,-1.6764327097664165,-3.1366708942074837,13.719114293684168,1.0100021362304545,0.8291202336202161,2.260498237609866,-1.459441674586472,5.980438149806204,0.40052828151169706,4.120468193708035,-2.6416530504953215,45.38990974612038,-33.65062216319227,1.8599699560981686,3,-1.2099952697753906,-2.6049957275390625,-2.134998321533203,-1.3499984741210938,3.8400039672851562,4,0.06616900064421527,2.4999788072733438,68.69999694824219,2.4583167766034992,68.41999816894531,1.770839790509342,68.98000335693361,0.06616900064421527
8929,2016-03-07,68.83999633789061,68.91999816894531,68.04000091552734,68.08999633789061,610700.0,0.007758729296429179,-1.0706040750382166,-1.0273925357691545,73.24258232941804,67.02952520255221,-1.2943201030717262,-3.1619848370047947,-2.259660604793183,-3.4481007592888346,14.540157411471712,0.8799972534179688,1.109821112049218,2.6239973068237106,-1.2874339787672113,6.5354285924146325,0.6682816640282567,4.579712949619164,-2.762252951037425,81.95449904202364,2.9829419227138487,1.9557156427954603,3,-1.7399940490722514,-3.1349945068359233,-2.864997863769517,-1.8799972534179545,4.0600051879882955,0,0.05127842237766722,1.7671164156641856,68.30999755859375,2.4999788072733438,68.69999694824219,2.4583167766034992,68.41999816894531,0.05127842237766722
8930,2016-03-08,67.73000335693361,68.83000183105469,67.70999908447266,68.41999816894531,1703300.0,-0.016124245206359022,-2.0684865650115487,-0.9199930826822728,61.868144029458,68.59777791117298,0.15315214736891392,-1.8648599890950237,-1.2223728115990724,-2.1041348787452563,14.231592168808188,1.1299972534179545,1.37065848772626,1.3345041275024556,-2.5046207178740616,5.173628972878973,-0.585058295185803,3.2540665501907142,-1.2919889567762368,1.5040785654474162,-71.97375739704336,1.9195624226882577,3,-0.09500122070313921,-2.0250015258789205,-1.507504463195815,-0.7700042724609517,4.759994506835923,1,0.07397009092755402,-1.0706040750382166,68.83999633789061,1.7671164156641856,68.30999755859375,2.4999788072733438,68.69999694824219,0.07397009092755402
8931,2016-03-09,68.05999755859375,68.36000061035156,67.79000091552734,67.94000244140625,1296600.0,0.004872201170891488,-1.7142960944595822,-0.17390727451652854,68.42709197406889,70.36425049348486,0.1037036415986563,-1.97310560533559,-1.6311185913934878,-2.211829090269248,13.784089572997809,0.6299972534179545,1.6074094820819482,1.459498405456543,-2.2682940089876524,5.1872908199007455,-0.40439780176555473,3.3233946126786407,-1.3049446667287015,26.315638516342943,-45.02939974668686,1.863896207222101,3,0.21000289916992188,-2.3549957275390625,-1.6824979782104492,-1.0999984741210938,4.470001220703125,2,0.05950636492854877,-2.0684865650115487,67.73000335693361,-1.0706040750382166,68.83999633789061,1.7671164156641856,68.30999755859375,0.05950636492854877
8932,2016-03-10,68.69999694824219,69.16999816894531,68.12999725341797,68.12999725341797,1868600.0,0.009403458898120887,-2.649127973123101,4.750190742624619,67.68505552158746,71.01767662589195,-0.38033250140688324,-2.374942067467458,-2.340510206298859,-2.624508141997879,13.681193674024545,1.1100006103515625,1.8873033625660014,1.8709978103637752,-1.7786117967107629,5.520607417438313,0.04619300682649907,3.6958026139010514,-1.6659501836743829,67.80811538160062,-3.0598589270807395,1.8248048035372695,3,-0.279998779296875,-2.9499969482421875,-2.2399978637695312,-1.7399978637695312,4.0500030517578125,3,0.04905389950920891,-1.7142960944595822,68.05999755859375,-2.0684865650115487,67.73000335693361,-1.0706040750382166,68.83999633789061,0.04905389950920891
8933,2016-03-11,69.22000122070311,69.41000366210939,68.76999664306639,69.0,1443900.0,0.007569203719946183,1.1333350287370874,0.38596726051047553,67.94872478876903,70.85680759639357,-0.7871552895629037,-2.525077941401733,-2.9414138868504125,-2.9169699588131692,12.775750839693496,0.7100067138672017,2.155855505419538,2.0740020751952954,-1.214922367699259,5.362926518089843,0.4295398537480253,3.7184642966425656,-1.8869212595224525,88.82341589512595,17.854713245609048,1.6444622214472737,3,-0.6599998474120952,-3.3499984741210795,-2.7600021362304545,-2.2600021362304545,3.9000015258789205,4,0.04261769569804463,-2.649127973123101,68.69999694824219,-1.7142960944595822,68.05999755859375,-2.0684865650115487,67.73000335693361,0.04261769569804463
8934,2016-03-14,69.55999755859375,69.62000274658203,68.97000122070311,68.97000122070311,1248700.0,0.004911822188598203,-1.2034086794599328,2.681786655569665,72.9314283292257,70.70755820466454,-0.9407666370558729,-2.540910379351004,-3.3532568823089832,-3.027531758751394,12.530510691390656,0.6500015258789205,2.3060475554309363,2.1254985809326143,-0.9277442202208306,5.178741382086059,0.5988771803558848,3.652119981509344,-1.8946098052644942,96.85837314458274,21.726144916776292,1.526621400576725,3,-0.8949966430664062,-3.5849952697753906,-3.0999984741210938,-2.5999984741210938,3.410003662109375,0,0.03723410089403001,1.1333350287370874,69.22000122070311,-2.649127973123101,68.69999694824219,-1.7142960944595822,68.05999755859375,0.03723410089403001
8935,2016-03-15,69.68000030517578,69.94000244140625,69.23000335693361,69.23000335693361,1218300.0,0.0017251689303316997,-2.155572886643519,0.7627114260590275,71.08586819459971,70.82924754478758,-1.0627971432187309,-2.3946180438577187,-3.5342321454281915,-2.9268886093746573,13.377159912834244,0.709999084472642,2.3141512078166215,1.9985012054443416,-0.9338103980998511,4.930812808988534,0.5323454036722381,3.464657007216445,-1.6627818530610199,87.90688596724685,12.637192017806427,1.466155801772099,3,-0.8549995422363281,-3.5449981689453125,-3.240001678466797,-2.720001220703125,2.30999755859375,1,0.046211268751443324,-1.2034086794599328,69.55999755859375,1.1333350287370874,69.22000122070311,-2.649127973123101,68.69999694824219,0.046211268751443324
8936,2016-03-16,70.15000152587889,70.26000213623047,69.12000274658203,69.41999816894531,895800.0,0.0067451380402505645,1.399987150555337,1.6222406835984056,68.54397115923734,69.57685420931466,-1.4098511107587655,-2.639218153704448,-4.039724648600014,-3.3328583872503543,14.585570694879324,1.1399993896484375,2.288073745019176,2.239502334594718,-0.7137794267391229,5.192784095928559,0.7628614539277976,3.7161432152616385,-1.7482262759058358,94.83566393489532,21.704878838722465,1.476640880666918,3,-1.1650009155273295,-3.854999542236314,-3.979999542236314,-3.220001220703111,1.7500000000000142,2,0.03335703901627718,-2.155572886643519,69.68000030517578,-1.2034086794599328,69.55999755859375,1.1333350287370874,69.22000122070311,0.03335703901627718
8937,2016-03-17,70.86000061035156,70.95999908447266,70.15000152587889,70.47000122070312,760400.0,0.010121155652587532,1.7457714788186485,0.5342432825057847,69.34403559157948,69.0085446575493,-1.9905607242309031,-3.031292977514056,-4.779308265990082,-3.9887371674995933,16.047801114040382,0.8099975585937642,2.1007438702876016,2.649001312255862,-0.21477555409346394,5.512778178605188,1.2171128790811991,4.080889745430525,-2.0865799831270238,95.43386471948946,23.73458013026078,1.4318884331746622,3,-1.5250015258789062,-4.215000152587891,-4.972499847412109,-4.030000686645508,0.7299957275390625,3,0.023567572037267892,1.399987150555337,70.15000152587889,-2.155572886643519,69.68000030517578,-1.2034086794599328,69.55999755859375,0.023567572037267892
8938,2016-03-18,71.18000030517578,71.33000183105469,70.66999816894531,71.08000183105469,1490500.0,0.004515942591982958,2.300005722024071,0.25640674517782386,72.75134624544869,68.95396287044159,-2.079297885388101,-3.076648707621416,-5.056150256623511,-4.259391503665498,17.90853703165414,0.660003662109375,2.0087576296842826,2.6945011138916044,-0.20407651251770176,5.593078740300911,1.2452123006869584,4.14378992709625,-2.05999755859375,93.64400478453435,21.971317004617063,1.4492888132046524,3,-1.6599998474121094,-4.349998474121094,-5.32499885559082,-4.350000381469727,0.6599960327148438,4,0.022056753134209517,1.7457714788186485,70.86000061035156,1.399987150555337,70.15000152587889,-2.155572886643519,69.68000030517578,0.022056753134209517
8939,2016-03-21,71.26000213623047,71.31999969482422,70.7699966430664,71.0,360700.0,0.0011239369304816282,1.8947738269721124,2.600061036087587,67.8125074505877,69.61444769501155,-1.9890963916969042,-2.902203003202686,-5.070542687024755,-4.288123815548943,19.80577172571673,0.5500030517578125,1.8053516969945633,2.518502807617182,-0.41206563313983224,5.449071248374196,1.0532185872386748,3.983787027995689,-1.6979995727539006,96.8325916822304,27.24954217402481,1.465284220378504,3,-1.7000007629394531,-4.150001525878906,-6.132501602172852,-4.9550018310546875,0.970001220703125,0,0.0261016075581324,2.300005722024071,71.18000030517578,1.7457714788186485,70.86000061035156,1.399987150555337,70.15000152587889,0.0261016075581324
8940,2016-03-22,71.44000244140625,71.56999969482422,70.98999786376953,71.29000091552734,497100.0,0.0025259654754383742,1.829304601872011,0.5769242055224625,75.08313773997175,70.35400833566743,-1.7740500336730207,-2.770603024615056,-5.158922556217846,-4.416085694619682,22.14276422276297,0.5800018310546875,1.7198325371557388,2.4105030059814396,-0.3821324454605275,5.203138457423407,1.014185280260449,3.8068207317024303,-1.5244000244140636,94.69398304715283,24.99277111981526,1.3963177257209858,3,-1.5900039672851562,-3.575000762939453,-6.595001220703125,-5.135002136230469,-0.6200027465820312,1,0.021416555529260473,1.8947738269721124,71.26000213623047,2.300005722024071,71.18000030517578,1.7457714788186485,70.86000061035156,0.021416555529260473
8941,2016-03-23,71.0,71.56999969482422,70.95999908447266,71.56999969482422,514900.0,-0.0061590485214096935,1.1403541647147006,-3.79995931030975,68.60846098387225,70.45660894258796,-0.9757628935276728,-2.069699089974307,-4.6392279071573626,-3.93357969485092,24.473512125223742,0.6100006103515625,1.6159692297904797,1.7375003814697294,-0.8825849722581296,4.357585735197588,0.4274577046057999,3.047543058333659,-0.75351812744141,59.85912466016954,-8.605837335144145,1.3100426768639266,3,-0.8300018310546875,-2.825000762939453,-6.154998779296875,-4.694999694824219,-1.05999755859375,2,0.01394363188407799,1.829304601872011,71.44000244140625,1.8947738269721124,71.26000213623047,2.300005722024071,71.18000030517578,0.01394363188407799
8942,2016-03-24,70.80000305175781,70.91000366210938,70.11000061035156,70.91000366210938,886200.0,-0.002816858425946256,13.545429324455542,0.19298363025525023,70.78472080701059,70.77171961128147,-0.4990319519384627,-1.6926425265639864,-4.3679566847822,-3.699953936182311,25.958204684692642,0.8899993896484375,1.7225715770918981,1.3700031280517635,-1.1898343800148155,3.9298406361183424,0.09008437401847402,2.649921882085053,0.7699966430664062,47.26047082799885,-23.12682020568203,1.2799187540332913,3,-0.5300025939941406,-2.6050033569335938,-5.9550018310546875,-4.495002746582031,-0.7300033569335938,3,0.015536700942187176,1.1403541647147006,71.0,1.829304601872011,71.44000244140625,1.8947738269721124,71.26000213623047,0.015536700942187176
8943,2016-03-28,70.86000061035156,71.2699966430664,70.8499984741211,70.95999908447266,632100.0,0.0008474231074522276,-5.999809269502194,0.9090719933416562,68.29717656554962,70.25680274865078,-0.33741369567366064,-1.6074417326211403,-4.323242448417915,-3.7384061628537495,27.123082059596758,0.46999359130859375,1.7596675565515767,1.2855007171630888,-1.2535148089611283,3.824516243287306,0.015992954100980228,2.5550084802251973,0.7099990844726562,51.369895226399805,-16.829074993806827,1.2695077630621114,3,-0.5149993896484375,-2.5149993896484375,-6.055000305175781,-4.555000305175781,-1.2300033569335938,0,0.01030194356832137,13.545429324455542,70.80000305175781,1.1403541647147006,71.0,1.829304601872011,71.44000244140625,0.01030194356832137
8944,2016-03-29,72.36000061035156,72.4000015258789,70.76000213623047,70.95999908447266,966300.0,0.02116850108777557,1.2162103646120617,-14.00022888532845,89.17089984315191,72.26625070960102,-1.562810686749998,-2.891842375032624,-5.759549041106084,-5.198818401743665,28.460110199279587,1.6399993896484375,1.814892397759337,2.5545005798339844,-0.11886688184294769,5.227868041510916,1.2178168489955112,3.8911843106724575,-2.25,98.25323582815545,20.724800916568583,1.3366837308384687,3,-1.5999984741210938,-3.5999984741210938,-7.625,-6.055000305175781,-3.2600021362304545,1,-0.007186349752276611,-5.999809269502194,70.86000061035156,13.545429324455542,70.80000305175781,1.1403541647147006,71.0,-0.007186349752276611
8945,2016-03-30,72.55999755859375,73.19000244140625,72.4000015258789,72.5199966430664,1220500.0,0.002763915789873339,-4.643042044742364,0.028572051378466603,88.92734386137202,74.53106989872711,-1.4654227608037331,-2.961733065908163,-5.824193346747194,-5.356864307444766,29.605860010556906,0.8300018310546875,1.8485038708075336,2.575497817993167,-0.3341137849300253,5.485109420916359,1.1206920165315637,4.03030361945477,-2.4041969299316435,79.54530817286017,-4.2769134423761415,1.454805801461596,3,-0.9099960327148438,-3.4049949645996094,-7.802495956420898,-6.254997253417969,-3.1699981689453125,2,-0.0045478805507632725,1.2162103646120617,72.36000061035156,-5.999809269502194,70.86000061035156,13.545429324455542,70.80000305175781,-0.0045478805507632725
8946,2016-03-31,72.80999755859375,72.97000122070312,71.91999816894531,72.69999694824219,954000.0,0.0034454245922226345,3.88364500904865,2.7499523173755485,88.1261695339416,76.61797367010067,-1.4510114015240703,-3.02086346237661,-5.9257301739504555,-5.568302820145391,30.594495717955038,1.0500030517578125,1.827366254745499,2.6059978485107393,-0.4645723539478581,5.676568050969337,1.0707127472814477,4.141282949740031,-2.532828857421876,87.66218646427315,1.7393417413330354,1.5352851012292978,3,-1.1599960327148438,-3.6549949645996094,-8.052495956420898,-6.504997253417969,-3.4499969482421875,3,-0.02733138209719188,-4.643042044742364,72.55999755859375,1.2162103646120617,72.36000061035156,-5.999809269502194,70.86000061035156,-0.02733138209719188
8947,2016-04-01,73.05000305175781,73.26000213623047,72.38999938964844,72.73999786376953,884700.0,0.003296326070755917,1.3835582078321123,2.818213344430573,87.47555160067967,78.25399648734856,-1.5060758300533763,-3.0759747578221237,-6.035278613252046,-5.770674107986636,31.693704563041813,0.8700027465820312,1.8506599694412245,2.6285030364990263,-0.6054122882800357,5.862418361278088,1.0115453741094882,4.245460698888564,-2.656321000976561,91.60003662109375,5.794419328805887,1.6169576623895345,4,-1.3650016784667969,-3.325000762939453,-8.292501449584961,-6.745002746582031,-3.910003662109375,4,-0.04257358631659536,3.88364500904865,72.80999755859375,-4.643042044742364,72.55999755859375,1.2162103646120617,72.36000061035156,-0.04257358631659536
8948,2016-04-04,72.83000183105469,73.2300033569336,72.55999755859375,73.16000366210938,861500.0,-0.0030116524505446884,1.851081098629959,-1.0645042207073068,82.76553780292026,79.9154443042744,-1.1481481774024616,-2.6350858956845684,-5.670824714336106,-5.511540811768782,32.634466816730765,0.6700057983398438,1.8876500863279944,2.1825016021728487,-1.061842658821746,5.426845863167443,0.5603294716755585,3.804673732670139,-2.264340575146477,82.79998779296875,-1.5411248030960394,1.622172130497295,4,-1.1450004577636719,-2.470001220703125,-7.757501602172852,-6.525001525878906,-2.9800033569335795,0,-0.03789649961334485,1.3835582078321123,73.05000305175781,3.88364500904865,72.80999755859375,-4.643042044742364,72.55999755859375,-0.03789649961334485
8949,2016-04-05,72.37000274658203,72.94999694824219,72.2699966430664,72.51000213623047,677400.0,-0.006316065809523486,-2.999865368217924,0.42423822074259027,75.2345358094742,79.9322663119969,-0.5745580840694231,-1.9995878438689942,-5.0835692940915465,-5.01580494299526,33.487288037147046,0.6800003051757812,1.8583207143167186,1.5460021972656222,-1.6682523481697018,4.760256742700946,-0.06112507545203982,3.153129469983284,-1.6426810378544872,33.58233174103407,-48.2295738859398,1.607127272717662,4,-0.6850013732910156,-1.9050025939941406,-6.647502899169922,-6.06500244140625,-2.6700057983398438,1,-0.037861066590790915,1.851081098629959,72.83000183105469,1.3835582078321123,73.05000305175781,3.88364500904865,72.80999755859375,-0.037861066590790915
8950,2016-04-06,72.73999786376953,72.81999969482422,71.5,71.5,1129200.0,0.005112548060597799,-1.1290354336764516,-8.85716621253406,74.76097948085071,80.61587947832783,-0.8278092633397307,-2.0817336459473665,-5.305200431913633,-5.344994284983528,34.40636589075395,1.3199996948242188,1.7844517379676006,1.6654975891113253,-1.3051492721538693,4.63614445037652,0.18017415847873508,3.1508210197439155,-1.8607153293918088,70.45433856264115,-9.309032979968322,1.4853234306325966,4,-1.0549964904785156,-2.2549972534179688,-6.752498626708984,-6.43499755859375,-3.9199981689453125,2,-0.05004123586125975,-2.999865368217924,72.37000274658203,1.851081098629959,72.83000183105469,1.3835582078321123,73.05000305175781,-0.05004123586125975
8951,2016-04-07,72.11000061035156,72.69000244140625,71.80000305175781,72.48999786376953,1232900.0,-0.008660946823202509,1.2820309672623413,-0.3064499258593851,62.13593671298628,79.65490346788069,-0.026597043696639844,-1.1939791661803127,-4.546897390870143,-4.679675782447404,35.375111853608395,0.9399948120117188,1.7647669128891437,0.8330001831054688,-1.8060760612703177,3.4720764274812552,-0.4865379390824245,2.152538305293362,-1.087874899862669,34.65908352009433,-41.34074754668721,1.319538122187895,4,-0.09999847412109375,-1.625,-5.782499313354492,-5.805000305175781,-3.5100021362304545,3,-0.03772016638026021,-1.1290354336764516,72.73999786376953,-2.999865368217924,72.37000274658203,1.851081098629959,72.83000183105469,-0.03772016638026021
8952,2016-04-08,72.06999969482422,72.72000122070312,71.88999938964844,72.44000244140625,608300.0,-0.000554720776435591,-1.2739671624008444,0.9736984761178148,59.13757989723023,78.6371705047341,0.23747052936292334,-0.9365800064176,-4.353521219989062,-4.587621783587423,35.81415045630115,0.8300018310546875,1.6871290461476462,0.6244991302490206,-1.7375914355185387,2.98658969601658,-0.5565461526347519,1.8055444131327931,-0.9136013987908314,32.947895305505945,-39.133831611825336,1.1810452828837794,4,-0.05999755859375,-1.5849990844726562,-5.667497634887695,-5.7649993896484375,-4.169998168945327,4,-0.03760231852293561,1.2820309672623413,72.11000061035156,-1.1290354336764516,72.73999786376953,-2.999865368217924,72.37000274658203,-0.03760231852293561
8953,2016-04-11,72.16999816894531,72.69999694824219,72.1500015258789,72.43000030517578,2264000.0,0.0013875187254688282,-2.6666920983698277,0.7027032599954637,59.30467858976098,75.31870147657955,0.3831268736935698,-0.8477025738401949,-4.328702753537641,-4.63158314330154,36.113417652571954,0.6299972534179688,1.6936341791817853,0.5769977569580078,-1.55740301405352,2.7113985279695356,-0.4902026285477632,1.6441981424637788,-0.8873836425000974,46.20686752186221,-21.80450857033945,1.0672003855057643,4,0.21000289916992188,-1.68499755859375,-5.767496109008789,-5.864997863769531,-4.4000015258789205,0,-0.0419841881137899,-1.2739671624008444,72.06999969482422,1.2820309672623413,72.11000061035156,-1.1290354336764516,72.73999786376953,-0.0419841881137899
8954,2016-04-12,72.1500015258789,72.41000366210938,71.69000244140625,72.22000122070312,1199100.0,-0.0002770769512782101,2.1999728735398336,0.26922738343261243,57.505294619569696,71.82736267193485,0.41370835587730426,-0.6574270969526594,-4.231194505718079,-4.565794725886235,36.07085720045139,0.720001220703125,1.7120009406915244,0.4275009155273466,-1.4908953557637403,2.3458971868184335,-0.5316972201181898,1.386699051172883,-0.7487437428465711,49.24255122388232,-14.757758549572067,0.9591981356455419,4,0.22999954223632812,-1.6650009155273438,-5.747499465942383,-5.845001220703125,-3.94000244140625,1,-0.031878073501257376,-2.6666920983698277,72.16999816894531,-1.2739671624008444,72.06999969482422,1.2820309672623413,72.11000061035156,-0.031878073501257376
8955,2016-04-13,72.9000015258789,72.91000366210938,72.19000244140625,72.22000122070312,553500.0,0.010395010175169306,1.0571328922845526,-9.71433242506812,68.8492751297682,69.68548551591557,-0.3162468331361765,-1.2161779148487142,-4.897560801213729,-5.270605744899882,35.96548604927936,0.7600021362304688,1.785686780372572,1.0165008544921932,-0.7111346285916795,2.744136337576066,0.15268311295025683,1.8803185960341295,-1.3872190816546777,99.18015358831327,33.2244076522157,0.8638177415419397,4,-0.5200004577636719,-2.4150009155273438,-6.497499465942383,-6.595001220703125,-5.0200042724609375,2,-0.043895809474033265,2.1999728735398336,72.1500015258789,-2.6666920983698277,72.16999816894531,-1.2739671624008444,72.06999969482422,-0.043895809474033265
8956,2016-04-14,72.48999786376953,72.69999694824219,71.93000030517578,72.37999725341797,521600.0,-0.005624192778155512,1.9056544020268325,0.16176553085976506,66.09521207567789,67.30989223535983,0.04871411244411661,-0.6554861950913704,-4.376014992421318,-4.823884953267523,35.52428738115929,0.970001220703125,1.5795852047433385,0.4894973754882841,-1.0505970259433042,2.0295917769198724,-0.28054982522751004,1.2595445762040782,-0.872382238024926,65.57332966455712,-2.633757071650763,0.7700472007157964,4,-0.12499618530273438,-1.964996337890625,-5.819995880126953,-6.18499755859375,-2.9000015258789205,3,-0.05062764901500394,1.0571328922845526,72.9000015258789,2.1999728735398336,72.1500015258789,-2.6666920983698277,72.16999816894531,-0.05062764901500394
8957,2016-04-15,72.52999877929688,72.62000274658203,71.87999725341797,72.55000305175781,493900.0,0.0005518128942769707,8.249856952126645,-0.18185601331668746,65.96557871120021,65.4432301140576,-0.08136268577665362,-0.594437257366792,-4.322341439525076,-4.823369995332101,34.606633761879685,0.7400054931640625,1.3595580281484843,0.4459983825683622,-1.0126718777564463,1.9046686428931707,-0.28333674759403493,1.1753335127307594,-0.8138399629231117,68.85208995172223,-1.423453201635411,0.7293351301624027,4,-0.30500030517578125,-1.8349990844726562,-5.542497634887695,-6.224998474121094,-2.779998779296875,4,-0.05418448050901603,1.9056544020268325,72.48999786376953,1.0571328922845526,72.9000015258789,2.1999728735398336,72.1500015258789,-0.05418448050901603
8958,2016-04-18,72.75,72.87999725341797,72.26000213623047,72.52999877929688,529800.0,0.0030332445113168127,1.5833359824522364,-10.99771167048055,54.936704948873356,63.18791557399083,-0.3507954792107455,-0.7281182744343937,-4.4467592405455605,-5.0030807009391935,33.51539945632486,0.6199951171875,1.1407569968154831,0.5874996185302734,-0.8348601156427122,2.009859352703259,-0.1236802485562265,1.2986794856167734,-0.9412105844348275,86.88495885133952,19.316095805859064,0.7111798670864944,4,-0.5449981689453125,-1.7350006103515625,-5.665000915527344,-6.444999694824219,-1.7600021362304688,0,-0.06666664569238634,8.249856952126645,72.52999877929688,1.9056544020268325,72.48999786376953,1.0571328922845526,72.9000015258789,-0.06666664569238634
8959,2016-04-19,73.12000274658203,73.2699966430664,72.66000366210938,72.88999938964844,657200.0,0.005085948406625906,1.30189874328818,1.0454640033291718,56.796174935233516,61.19182618003337,-0.6741128279244037,-1.003056958412742,-4.670742585654494,-5.324484285771206,32.48995326820967,0.6099929809570312,0.9195881758258366,0.8645023345947322,-0.5526175649973482,2.2816222341868126,0.15594238479869205,1.5730622843907724,-1.2400054931640625,89.20906745705032,22.19862905300654,0.7085599497960389,4,-0.6400032043457031,-2.0000038146972656,-5.905000686645508,-6.81500244140625,-1.3899993896484375,1,-0.07316747678549185,1.5833359824522364,72.75,8.249856952126645,72.52999877929688,1.9056544020268325,72.48999786376953,-0.07316747678549185
8960,2016-04-20,72.97000122070312,73.01000213623047,72.05999755859375,72.9000015258789,634300.0,-0.002051443110564155,11.66659885051625,0.3043420572527946,51.99009318479437,60.06451023245649,-0.5454099529474234,-0.7721428117379787,-4.329288044948029,-5.123068958572588,30.97463279560888,1.0600051879882812,0.7360476190174978,0.6380008697509822,-0.7588012297112954,2.03480296921326,-0.06040017998014946,1.336401919482114,-0.9788040161132869,78.41758603655524,13.440325651516048,0.6984010497311365,4,-0.4900016784667969,-1.7750015258789062,-5.649999618530273,-6.665000915527344,-1.0500030517578125,2,-0.06523231542553343,1.30189874328818,73.12000274658203,1.5833359824522364,72.75,8.249856952126645,72.52999877929688,-0.06523231542553343
8961,2016-04-21,71.98999786376953,73.58999633789062,71.69999694824219,73.0,1078000.0,-0.013430222564605687,-1.3773517909839015,-14.42866485013624,38.865496719842675,57.81205654608009,0.4646430654703977,0.3012782261676108,-3.1594692157536173,-4.095391524054065,29.610931336873218,1.8899993896484375,0.5918279718397486,-0.39150238037109375,-1.6531848391149708,0.8701800783727833,-1.0223436097430323,0.2393388490008448,1.279998779296875,15.34396873965591,-44.35450159113307,0.6308412293719399,4,0.6500015258789062,-0.6349983215332031,-4.50999641418457,-5.724998474121094,1.0,3,-0.05709127284777993,11.66659885051625,72.97000122070312,1.30189874328818,73.12000274658203,1.5833359824522364,72.75,-0.05709127284777993
8962,2016-04-22,71.9000015258789,72.56999969482422,71.66000366210938,72.05000305175781,741400.0,-0.0012501228026278177,-1.8888888888888888,0.14851604813306846,39.95679420231585,55.66229161414175,0.5900380319158245,0.5037358634269538,-2.8822699746223748,-3.960474822287466,29.388678378807047,0.9099960327148438,0.4155569424690668,-0.5364986419677678,-1.5859556735952793,0.5129583896597438,-1.0612271577815164,-0.011770126154019067,1.6899948120117188,12.435169665728472,-42.50942838949266,0.5247285158137531,4,0.7249984741210938,-0.0500030517578125,-4.260000228881836,-5.604999542236328,1.029998779296875,4,-0.03212802696752182,-1.3773517909839015,71.98999786376953,11.66659885051625,72.97000122070312,1.30189874328818,73.12000274658203,-0.03212802696752182
8963,2016-04-25,71.58999633789062,72.05000305175781,71.38999938964844,71.77999877929688,588300.0,-0.00431161587495521,-1.2373144364558009,1.2666700574741874,41.29457785467718,53.86110086248703,0.9042046044360603,0.9183171993528987,-2.3445071740341348,-3.6057781995241243,28.7651502401898,0.660003662109375,0.3555362431231117,-0.8830036163330135,-1.7335184427257246,-0.032488789940302354,-1.308261029529362,-0.45774620313666503,2.0,9.09078298503943,-46.550199894629564,0.42525741319635496,4,0.9000015258789062,0.26000213623046875,-3.599996566772461,-4.944995880126953,1.5400009155273438,0,-0.0257018638359221,-1.8888888888888888,71.9000015258789,-1.3773517909839015,71.98999786376953,11.66659885051625,72.97000122070312,-0.0257018638359221
8964,2016-04-26,71.83999633789062,72.29000091552734,71.5199966430664,71.68000030517578,1068600.0,0.003492108014925055,-2.208328697448939,-0.8420735624799229,39.6789010892865,50.61994819132239,0.6767761319953962,0.6612657543462319,-2.3884851742855773,-3.8320123382182203,27.473767561067586,0.7700042724609375,0.3255547481445973,-0.6070034027099638,-1.5026581748412013,0.2886513694212738,-1.0548307887755897,-0.1591760166443379,1.6180001831054653,20.454435111909504,-31.936642233596885,0.4478273860656194,4,0.6500015258789062,0.01000213623046875,-3.6649951934814453,-5.0099945068359375,1.4300003051757812,1,-0.011831827915514181,-1.2373144364558009,71.58999633789062,-1.8888888888888888,71.9000015258789,-1.3773517909839015,71.98999786376953,-0.011831827915514181
8965,2016-04-27,72.2300033569336,72.30000305175781,71.25,71.25,1242700.0,0.00542882849281634,-1.1428560307043152,6.125172857755949,51.45633764737907,48.993406588178075,0.20309258502524585,0.2585234370509397,-2.594316477270411,-4.192870256804994,25.56024796096282,1.0500030517578125,0.2962178322435989,-0.20049667358398438,-1.0995385145977536,0.6985451674297849,-0.650017594090869,0.24902424692290026,1.103913336181634,41.88055088227239,-12.22667031501404,0.4495209205068873,4,0.18999481201171875,-0.3800048828125,-3.8950023651123047,-5.400001525878906,0.8699951171875,2,-0.006922331119509795,-2.208328697448939,71.83999633789062,-1.2373144364558009,71.58999633789062,-1.8888888888888888,71.9000015258789,-0.006922331119509795
8966,2016-04-28,70.81999969482422,71.97000122070312,70.72000122070312,71.97000122070312,1485700.0,-0.01952102445768511,1.173910159022908,-1.1734669251309837,38.61570787728533,45.95453205107642,1.5100978700444614,1.5934967722521094,-1.039481694098214,-2.743897124496371,23.928819809406495,1.5100021362304688,0.24491284364496835,-1.51100044250488,-2.6433943189366715,-0.3786065660730884,-2.0771973807207758,-0.9448035042889842,2.3472036628417925,5.405327383775357,-49.25601727029485,0.566196938215894,4,1.3349990844726562,1.029998779296875,-1.9624996185302734,-3.8699989318847656,1.9199981689453125,3,0.015532314019502724,-1.1428560307043152,72.2300033569336,-2.208328697448939,71.83999633789062,-1.2373144364558009,71.58999633789062,0.015532314019502724
8967,2016-04-29,69.94000244140625,70.66999816894531,69.54000091552734,70.61000061035156,887100.0,-0.012425829669726496,1.860776852799722,0.5826063303987846,32.21699536640449,43.430119875246554,2.2172339190017283,2.3489881219886968,0.0013184819304683515,-1.844980364374834,22.173663544876142,1.279998779296875,0.031551402737150624,-2.2354976654052763,-3.7438812607038727,-0.7271140701066798,-2.9896894630545745,-1.481305867755978,2.9824807025634783,14.492797691280659,-39.53448298401041,0.7541917976492984,4,1.6249961853027344,1.6249961853027344,-0.7675037384033203,-2.990001678466797,3.0199966430664062,4,0.04360874057616004,1.173910159022908,70.81999969482422,-1.1428560307043152,72.2300033569336,-2.208328697448939,71.83999633789062,0.04360874057616004
8968,2016-05-02,70.06999969482422,70.33000183105469,69.73999786376953,70.31999969482422,871700.0,0.0018586967240510344,3.3703306018649335,0.37313534810631077,33.69909667297266,40.86377784610645,1.863015970067849,2.1097864094027727,0.009870156867123114,-1.9536731239220444,20.323656454867784,0.5900039672851562,-0.15133976530198368,-1.9675003051757756,-3.7105272532677134,-0.22447335708383775,-2.8390137792217445,-1.0959868311298067,2.446585581732421,19.202839459419117,-33.96611388895733,0.8715134740459703,5,1.4949989318847656,1.4949989318847656,-0.8374996185302734,-3.1199989318847656,3.1100006103515625,0,0.040816335418977,1.860776852799722,69.94000244140625,1.173910159022908,70.81999969482422,-1.1428560307043152,72.2300033569336,0.040816335418977
8969,2016-05-03,69.62999725341797,70.0,69.37999725341797,70.0,882900.0,-0.0062794697206021155,2.3513413200816546,1.480010986328125,23.06431543092721,37.649802540121215,1.9622509080565322,2.4601211462887704,0.5716582724722628,-1.5146674298501352,18.894580882227313,0.69000244140625,-0.3627647905923652,-2.270502471923834,-4.309145408916706,-0.23185953493096179,-3.289823940420277,-1.2511810034273907,2.5293978998151516,8.561626834513012,-37.184959114940064,1.0193214684964373,5,1.8549995422363281,1.8549995422363281,-0.28499603271484375,-2.6799964904785156,3.7800064086914062,1,0.050265692058865996,3.3703306018649335,70.06999969482422,1.860776852799722,69.94000244140625,1.173910159022908,70.81999969482422,0.050265692058865996
8970,2016-05-04,69.09999847412111,69.81999969482422,69.02999877929689,69.18000030517578,433000.0,-0.007611644409060259,-6.181786655570225,0.21621955997274342,22.61720762493566,35.84443708513155,2.1071485284780493,2.8495352969422214,1.2346244648192197,-0.9703951887147895,18.48273857345186,0.7900009155273295,-0.5433148459403299,-2.6185012817382614,-4.967829482352215,-0.2691730811243076,-3.7931653820452453,-1.4438371814312774,2.670280973137892,2.380940023666685,-39.1699069046459,1.17466410030698,5,1.700000762939439,2.209999084472642,0.6600036621093608,-1.734996795654311,3.5699996948242045,2,0.06034729755467394,2.3513413200816546,69.62999725341797,3.3703306018649335,70.06999969482422,1.860776852799722,69.94000244140625,0.06034729755467394
8971,2016-05-05,69.38999938964844,69.62999725341797,69.06999969482422,69.08999633789061,1122700.0,0.004196829550378922,-2.2941387667175297,-3.7499523173763922,25.621189755788862,34.25159214662855,1.5752018705810826,2.4720539914729187,1.062425398302949,-1.2588214362147596,18.048639794558305,0.55999755859375,-0.7781537650438395,-2.192500305175784,-4.751924579532698,0.3669239691811299,-3.472212442354248,-0.91278816799732,1.9418351507366225,21.95126489825852,-15.47917725100353,1.279712137178458,5,1.2750015258789062,1.9199981689453125,1.012502670288086,-1.6299972534179688,3.1200027465820312,3,0.05346590455549283,-6.181786655570225,69.09999847412111,2.3513413200816546,69.62999725341797,3.3703306018649335,70.06999969482422,0.05346590455549283
8972,2016-05-06,69.36000061035156,69.41999816894531,68.91999816894531,69.19000244140625,784500.0,-0.0004323213656253211,2.448355695869508,0.566654798840317,22.880071093576305,32.20553583983957,1.3488581048030852,2.4122963301597053,1.1765221450140757,-1.2175068897445556,17.61812782287473,0.5,-1.0035418337339337,-2.0869991302490263,-4.818886509656394,0.6448882491583419,-3.4529428199527104,-0.7210554405453422,1.603540208259389,31.20576585935978,0.029707411018840446,1.3659436897036858,5,1.25,1.8949966430664062,1.042501449584961,-1.5999984741210938,3.2699966430664062,4,0.048731217181009034,-2.2941387667175297,69.38999938964844,-6.181786655570225,69.09999847412111,2.3513413200816546,69.62999725341797,0.048731217181009034
8973,2016-05-09,69.13999938964844,69.56999969482422,68.97000122070311,69.25,410000.0,-0.0031718745496995826,-1.666677969549927,-0.647069383358765,17.377095108318244,29.72755739750976,1.3240138289590249,2.5230149362814416,1.4630349609279705,-0.9835221149270978,17.08768793346162,0.599998474121108,-1.1062578663878782,-2.1555004119873047,-5.049804086709074,0.7388032627344643,-3.602652249348182,-0.7083485746264273,1.4557037520226999,20.370448861950578,-3.3216959265930512,1.4471518373608823,5,1.470001220703125,2.1149978637695312,1.56500244140625,-1.3449974060058594,3.7700042724609375,0,0.05525021302496769,2.448355695869508,69.36000061035156,-2.2941387667175297,69.38999938964844,-6.181786655570225,69.09999847412111,0.05525021302496769
8974,2016-05-10,69.84999847412111,69.86000061035156,69.12000274658203,69.44999694824219,683400.0,0.01026900622997351,2.523750703892754,-3.6363573311140147,26.57659566912318,26.963141622147994,0.33754430784956924,1.7200588065490194,0.8365838781441681,-1.6952260073457097,16.99840130898479,0.7399978637695312,-1.2085149917725317,-1.330501174926738,-4.264351548048609,1.6033491981951329,-2.7974263614876804,0.1364240116342046,0.44407777245938007,98.93594571781205,78.77200018142022,1.4669251865609363,5,0.5950012207031108,1.4049987792968608,1.172502517700181,-2.05499649047853,2.940002441406236,1,0.04767361351179433,-1.666677969549927,69.13999938964844,2.448355695869508,69.36000061035156,-2.2941387667175297,69.38999938964844,0.04767361351179433
8975,2016-05-11,69.69999694824219,69.97000122070311,69.58000183105469,69.70999908447266,1404000.0,-0.002147480732365259,-2.1200903347879354,-0.02500524518873054,30.360229849859508,26.045866285767346,0.10160847892247205,1.705472445874051,1.0301377544319905,-1.5510123513512895,16.40480993759708,0.3899993896484233,-1.3147761856695865,-1.320502471923831,-4.208179397802326,1.5671744539546637,-2.764340934863071,0.12333599101540926,0.3467452443639729,74.28538212256505,51.30122707672162,1.4438384629392464,5,0.095001220703125,1.5550003051757812,1.3750038146972656,-1.9049949645996094,3.3300018310546875,2,0.05322821917226439,2.523750703892754,69.84999847412111,-1.666677969549927,69.13999938964844,2.448355695869508,69.36000061035156,0.05322821917226439
8976,2016-05-12,68.81999969482422,69.56999969482422,68.48999786376953,69.51999664306639,687300.0,-0.012625499167115306,1.6999942779759294,69.9847444698689,26.737182752524504,25.436998217558457,0.7465819662384945,2.4205269219666548,1.9624130714742591,-0.6655327248218157,16.510744152066845,1.2099990844726562,-1.4709799370070016,-2.0169998168945256,-4.977015808020099,0.9430161742310474,-3.497007812457312,-0.5369918213317391,1.150001525878892,22.297370442349443,-1.93766826048142,1.4800079955627838,5,0.5900001525878906,2.2199974060058594,2.2650012969970703,-1.0249977111816406,4.8300018310546875,3,0.0559430178900544,-2.1200903347879354,69.69999694824219,2.523750703892754,69.84999847412111,-1.666677969549927,69.13999938964844,0.0559430178900544
8977,2016-05-13,68.59999847412111,68.88999938964844,68.44000244140625,68.66000366210939,639400.0,-0.0031967628840262607,-1.3684221093418831,0.08572207084468839,27.105704982235153,24.704399140809844,0.8454190722839172,2.456976723587104,2.22418720426451,-0.4222718232764464,16.704855648692927,0.4499969482421875,-1.7505432902592872,-2.0405010223388587,-5.0486909545397225,0.9676889098620052,-3.5445959884392977,-0.5364060562384196,1.3700027465820028,10.457265383465671,-15.045140831967515,1.504094966100432,5,0.620002746582017,2.4150009155273295,2.6475028991699077,-0.8049964904785298,5.2600021362304545,4,0.05699713919941818,1.6999942779759294,68.81999969482422,-2.1200903347879354,69.69999694824219,2.523750703892754,69.84999847412111,0.05699713919941818
8978,2016-05-16,67.90000152587889,68.16000366210939,67.31999969482422,68.12000274658203,1714000.0,-0.010204037373357733,4.599969482731877,3.6663699936429577,21.776555034906053,24.56131465236305,1.346868636823146,2.924957994322938,2.9712570754051484,0.27304006589628216,16.97856650320354,1.2799987792968892,-1.8808031947064592,-2.4979980468750114,-5.571413570747225,0.5754174769972025,-4.034705808811125,-0.9612902849388973,1.7639999389648438,21.88684894671189,-4.078359525251578,1.536707761936107,5,0.7449989318847798,2.55499649047853,3.3474998474121236,-0.10499954223631391,6.4000015258789205,0,0.06966120208018434,-1.3684221093418831,68.59999847412111,1.6999942779759294,68.81999969482422,-2.1200903347879354,69.69999694824219,0.06966120208018434
8979,2016-05-17,67.76999664306639,68.23999786376953,67.59999847412111,67.83999633789061,1365100.0,-0.0019146521338876399,-2.1219784514043716,0.31817866555692215,16.81543226415863,23.91667294561005,1.3245797367813168,2.7759262932615485,3.1307086958873214,0.38621969296836767,16.867447416666888,0.6399993896484233,-1.9008841830735435,-2.3605026245117386,-5.366948822478676,0.6459435734551988,-3.8637257234952074,-0.8572795255282699,1.4252044677734403,16.9810071370781,-6.683052012498827,1.503223098983472,5,0.8750038146972798,2.68500137329103,3.6625041961670064,0.025005340576186086,7.080001831054702,1,0.07584487640031279,4.599969482731877,67.90000152587889,-1.3684221093418831,68.59999847412111,1.6999942779759294,68.81999969482422,0.07584487640031279
8980,2016-05-18,68.20999908447266,68.63999938964844,67.80000305175781,67.80000305175781,825000.0,0.006492584671704993,-3.0975827611232067,-5.857111716621254,27.304342518682176,24.10368991926486,0.8326124871365437,2.067008664761744,2.7616568530442294,-0.07093461081214514,17.368008440420628,0.8700027465820455,-1.9386586853711663,-1.6825000762939482,-4.489505696286955,1.1245055436990583,-3.0860028862904443,-0.27899726629745203,0.6101617431640562,39.55552842881944,13.020809777914476,1.4035028099965028,5,0.4350013732910156,2.2449989318847656,3.222501754760742,-0.4149971008300781,4.340003967285156,2,0.06714560757261889,-2.1219784514043716,67.76999664306639,4.599969482731877,67.90000152587889,-1.3684221093418831,68.59999847412111,0.06714560757261889
8981,2016-05-19,67.87999725341797,68.25,67.73000335693361,68.0,708800.0,-0.004838027202522133,-1.4762302675798924,-0.29269245799140287,30.192275244837433,24.91615704718276,1.0347055219067016,2.1853563613228317,3.149599153161219,0.23567079144781644,17.380099406667345,0.519996643066392,-1.8851034922531085,-1.8070018768310518,-4.568871589937203,0.9548678362750991,-3.18793673338412,-0.4260670202779835,0.7600021362304688,35.66864123858628,7.296310382953461,1.3809348565530737,5,0.7650032043457031,2.575000762939453,3.5525035858154297,-0.08499526977539062,3.3899993896484375,3,0.07586920645639217,-3.0975827611232067,68.20999908447266,-2.1219784514043716,67.76999664306639,4.599969482731877,67.90000152587889,0.07586920645639217
8982,2016-05-20,69.58999633789061,69.75,68.37000274658203,68.44000244140625,1020800.0,0.025191501969109797,-1.139541760802451,-9.583063131794656,46.46015558098675,28.147608210812596,-0.7143603485326082,0.30928117303876945,1.4979732336440463,-1.4862622896252162,16.780708781682872,1.8700027465820312,-1.742417954358075,0.018497467041001414,-2.539374354901156,2.576369288983159,-1.2604384439300702,1.297433378012073,-2.269996643066392,93.41548798291961,61.24432581141096,1.2789359109710772,5,-0.9449958801269389,0.8650016784668111,1.8550052642822408,-1.7949943542480327,2.4000015258789205,4,0.05834179338471501,-1.4762302675798924,67.87999725341797,-3.0975827611232067,68.20999908447266,-2.1219784514043716,67.76999664306639,0.05834179338471501
8983,2016-05-23,69.75,70.0,69.51999664306639,69.61000061035156,868400.0,0.0022992336618685716,-1.9999523173753708,0.12173924581376368,50.92309696714316,30.852775021703703,-0.8702520949065189,0.004597420010043152,1.3826416645257922,-1.6653742654971921,16.4268684203789,0.48000335693360796,-1.6281970773574557,0.27050094604491903,-2.1077388066222937,2.648740698712132,-0.9186189302886874,1.4596208223785254,-2.3814002990722685,89.58333995606736,52.17745956862929,1.1891198763336066,5,-1.0900001525878906,0.7049980163574219,1.7099990844726562,-1.9549980163574219,2.3300018310546875,0,0.058924739933355674,-1.139541760802451,69.58999633789061,-1.4762302675798924,67.87999725341797,-3.0975827611232067,68.20999908447266,0.058924739933355674
8984,2016-05-24,70.98999786376953,71.08000183105469,69.95999908447266,70.0,944400.0,0.01777774715081759,-1.093463674802313,7.071444141689374,63.10677967895182,34.491280558269516,-2.1585274157062457,-1.3727256131158754,0.191685043932722,-2.914110820705716,16.111823520298017,1.3300018310546875,-1.460269633200383,1.5529987335205107,-0.6731449645993735,3.7791424316403948,0.4399268844605615,2.66607058258046,-3.516142150878906,97.31331318564943,53.18531520114716,1.1130718490599447,5,-1.7899971008300781,-0.5349998474121094,0.6200027465820312,-3.194995880126953,2.2600021362304688,1,0.04662635987593933,-1.9999523173753708,69.75,-1.139541760802451,69.58999633789061,-1.4762302675798924,67.87999725341797,0.04662635987593933
8985,2016-05-25,71.7300033569336,71.7699966430664,71.01000213623047,71.01000213623047,709300.0,0.010424081073845626,-1.111092273131861,0.727275529627546,65.27415481672038,38.77316634318017,-2.883527799293205,-2.268413203436211,-0.49353779244893303,-3.6532117324761373,16.352217352500777,0.779998779296875,-1.209293223697074,2.3180042266845646,0.21616815437764103,4.419840298991488,1.2670861905311028,3.3689222628380264,-4.039778876953122,99.01006552980945,49.92561859085926,1.0509180361534585,5,-2.1850051879882812,-1.2750053405761719,0.06999588012695312,-3.930004119873047,0.7699966430664062,2,0.04349637489436864,-1.093463674802313,70.98999786376953,-1.9999523173753708,69.75,-1.139541760802451,69.58999633789061,0.04349637489436864
8986,2016-05-26,71.91999816894531,71.98999786376953,71.54000091552734,71.68000030517578,457200.0,0.002648749520703264,1.3684221093420603,0.33332980121222394,66.36825550447605,43.13567195676249,-2.8916295993228545,-2.4999471036679495,-0.6405645539236389,-3.8306497142315834,17.358362782123507,0.4499969482421875,-1.048324889983519,2.4529991149902344,0.14825620608789336,4.757742023892575,1.3006276605390639,3.605370569441405,-3.9033919159179646,98.0663041645591,44.79035590607883,1.1523714544511705,5,-2.2649993896484375,-1.4650001525878906,-0.08249855041503906,-4.119998931884766,0.19000244140625,3,0.008759801152004698,-1.111092273131861,71.7300033569336,-1.093463674802313,70.98999786376953,-1.9999523173753708,69.75,0.008759801152004698
8987,2016-05-27,72.98999786376953,73.13999938964844,71.91000366210938,71.91000366210938,601100.0,0.014877637959760603,-1.2777820948451861,4.500015894713418,72.2029751978844,48.738607530426755,-3.6581097454076144,-3.5096758937272625,-1.6771656946159794,-4.8825413876966195,18.330961020316412,1.2299957275390625,-0.8919116038930639,3.3704990386962947,0.5812752561912333,6.159722821201356,1.9758871474437711,4.765110929948818,-4.576052449667969,95.85631458372413,36.83103227013349,1.39461189125253,5,-2.6199989318847656,-2.759998321533203,-0.9924983978271484,-5.029998779296875,-0.7299957275390625,4,-0.02356488931419587,1.3684221093420603,71.91999816894531,-1.111092273131861,71.7300033569336,-1.093463674802313,70.98999786376953,-0.02356488931419587
8988,2016-05-31,72.93000030517578,73.08999633789062,72.54000091552734,72.80999755859375,1157100.0,-0.000821996990679863,1.5000086698687383,0.11111425079649893,69.20199619862271,54.55933685647832,-3.1397505826324306,-3.3986803859894223,-1.5940942778407106,-4.770111876516552,19.356119675843853,0.5499954223632812,-0.604511444949182,3.167501449584961,0.01184177015548471,6.323161129014437,1.5896716098702228,4.745331289299699,-3.9489284140085914,93.39625583900539,37.79102911231618,1.5778298397147381,5,-2.4949989318847656,-2.700000762939453,-0.6925010681152344,-4.970001220703125,-0.69000244140625,1,-0.012889105134688106,-1.2777820948451861,72.98999786376953,1.3684221093420603,71.91999816894531,-1.111092273131861,71.7300033569336,-0.012889105134688106
8989,2016-06-01,73.12999725341797,73.19000244140625,72.55000305175781,72.83000183105469,934800.0,0.0027423138270299408,2.047574067682694,2.499904634751097,71.25155164117066,59.44236009231037,-2.7932099411375617,-3.5026019486865323,-1.7707967456350673,-4.905762634700011,20.106868091569048,0.6399993896484375,-0.2752907727617071,3.1924983978271513,-0.30220080144384553,6.687197597098148,1.4451487981916529,4.93984799746265,-3.649854062433036,97.24746882622831,42.18734851831233,1.7473495996355017,6,-2.669994354248047,-2.8749961853027344,-0.9599990844726562,-5.1699981689453125,0.6200027465820312,2,-0.014357930559257714,1.5000086698687383,72.93000030517578,-1.2777820948451861,72.98999786376953,1.3684221093420603,71.91999816894531,-0.014357930559257714
8990,2016-06-02,73.2699966430664,73.6500015258789,72.75,72.9800033569336,1529800.0,0.0019143907412344507,-1.4000040690104167,0.9666590371557183,80.35467828527047,65.01596043013626,-2.3914534586514833,-3.493279785456025,-1.8911974036076913,-4.968771412240898,20.67576082722188,0.9000015258789062,0.2035142219637862,3.123997879028323,-0.6469735781540038,6.89496933621065,1.2385121504371597,5.009483607619487,-3.2704731570224936,81.9902951236974,21.844644973958694,1.8854857285911648,6,-2.2599945068359375,-2.7849960327148438,-1.0999984741210938,-5.30999755859375,1.1100006103515625,3,-0.0002729172100801591,2.047574067682694,73.12999725341797,1.5000086698687383,72.93000030517578,-1.2777820948451861,72.98999786376953,-0.0002729172100801591
8991,2016-06-03,73.0999984741211,73.20999908447266,72.63999938964844,73.12999725341797,654000.0,-0.0023201607306392313,4.999919691615805,-0.10344646145751119,80.9065985889807,68.84334298658004,-1.5680236113125972,-3.1948904373555678,-1.6889870491818613,-4.7263007367210434,21.224511305618872,0.6299972534179688,0.7645379843345381,2.7684997558593807,-1.2054270252967427,6.742426537015504,0.7815363652813119,4.7554631464374495,-2.516398501703577,68.39059040185911,1.878740825962339,1.9869633905780617,6,-1.5149993896484375,-2.6149978637695312,-0.9650001525878906,-4.8600006103515625,2.2399978637695312,4,-0.008207913633999642,-1.4000040690104167,73.2699966430664,2.047574067682694,73.12999725341797,1.5000086698687383,72.93000030517578,-0.008207913633999642
8992,2016-06-06,72.73999786376953,73.30999755859375,72.68000030517578,72.93000030517578,749400.0,-0.00492476905425665,-3.0645304193738925,6.333672431332655,84.8702783518755,72.61525202932808,-0.7981381484528498,-2.7075004393981885,-1.2938458605731853,-4.2990173321651355,21.681524742403887,0.6299972534179688,1.213757627335383,2.239499282836917,-1.8463759318646566,6.3253744975384905,0.19656167548612302,4.282436890187711,-1.665773642798186,18.017733177537977,-51.90245761680184,2.04293760735079,6,-0.93499755859375,-2.2549972534179688,-0.7374992370605469,-3.8649978637695312,2.8100051879882812,0,-0.008660946823202509,4.999919691615805,73.0999984741211,-1.4000040690104167,73.2699966430664,2.047574067682694,73.12999725341797,-0.008660946823202509
8993,2016-06-07,72.95999908447266,73.16999816894531,72.69000244140625,72.69999694824219,630900.0,0.003024487588178859,-2.4286492819967846,-1.3684147124959847,86.91325279238062,75.26041570859795,-0.5754285620509734,-2.768590343400234,-1.477359743573743,-4.4342852403306665,22.3828877489331,0.4799957275390625,1.7035605733379953,2.268500518798831,-1.9057779143284819,6.442778951926144,0.18136130223517455,4.355639735362487,-1.4736504947160967,37.272418313346606,-37.71895390143925,2.087139216563659,6,-0.6299972534179688,-2.4749984741210938,-1.3950004577636719,-3.7750015258789062,2.2600021362304688,1,-0.009594256538185242,-3.0645304193738925,72.73999786376953,4.999919691615805,73.0999984741211,-1.4000040690104167,73.2699966430664,-0.009594256538185242
8994,2016-06-08,73.18000030517578,73.38999938964844,72.80999755859375,73.08000183105469,593400.0,0.0030153676461592838,1.2307906744721746,0.3846063558202999,86.49047725745015,77.61778486867902,-0.5052401547476393,-2.8736587776376155,-1.7059217849549668,-4.597431940368821,23.59712113311419,0.5800018310546875,2.012515012972102,2.3220016479492216,-1.9748007119635247,6.618804007861968,0.17360046799284135,4.470402827905602,-1.347467245639649,53.46532409750496,-24.93406204112152,2.1484011799563767,6,-0.5849990844726562,-2.6949996948242188,-1.6150016784667969,-3.9750022888183594,1.9499969482421875,2,-0.012845072936406687,-2.4286492819967846,72.95999908447266,-3.0645304193738925,72.73999786376953,4.999919691615805,73.0999984741211,-0.012845072936406687
8995,2016-06-09,73.41000366210938,73.44999694824219,72.62000274658203,73.05000305175781,466100.0,0.003142981087379537,2.772810820183804,3.600061036087587,91.20720687941802,80.3776683547837,-0.5273284185924609,-2.9634018123607575,-1.9484372948787154,-4.734975426464629,24.93259169079777,0.8299942016601562,2.309788085233791,2.366504669189453,-2.038766791872206,6.771776130251112,0.16386893865862362,4.569140399720283,-1.286675647958404,95.18149812940646,10.906989654378563,2.2026357305308286,6,-0.6300010681152344,-2.9250030517578125,-1.9250068664550781,-4.055004119873047,2.5199966430664062,3,0.004631471474317861,1.2307906744721746,73.18000030517578,-2.4286492819967846,72.95999908447266,-3.0645304193738925,72.73999786376953,0.004631471474317861
8996,2016-06-10,72.66999816894531,73.12000274658203,72.55999755859375,73.12000274658203,717100.0,-0.010080444847409997,1.4888866283505418,-1.2500105963633281,76.82925856711076,80.89169984025328,0.36906362043235674,-2.023943927319607,-1.2378603369537302,-3.9022019896280256,25.193961729608517,0.850006103515625,2.410700418116676,1.4339992523193388,-2.89803333479756,5.766031839436238,-0.7320170412391178,3.6000155458777954,-0.30240239291786963,12.359627616712672,-67.83564330219883,2.1660162935584495,6,0.4250030517578125,-2.18499755859375,-1.614999771118164,-3.3149986267089844,3.279998779296875,4,0.02353101868115104,2.772810820183804,73.41000366210938,1.2307906744721746,73.18000030517578,-2.4286492819967846,72.95999908447266,0.02353101868115104
8997,2016-06-13,72.51000213623047,72.9800033569336,72.26000213623047,72.36000061035156,786500.0,-0.0022016793277314095,-3.114310626702997,-0.3333333333333333,74.04183940251451,81.42946019624125,0.5071435215556761,-1.6400891345851107,-1.1174960381552808,-3.661242239824219,25.2612681281833,0.720001220703125,2.4361079137469375,1.0785030364990291,-3.102936769270329,5.259942842268387,-1.012216866385657,3.1692229393837152,1.1399993896484375,21.00849495111396,-55.603359250290694,2.0907199028846803,6,0.44499969482421875,-2.0250015258789062,-1.5225028991699219,-3.1550025939941406,4.159996032714844,0,0.039029018318648134,1.4888866283505418,72.66999816894531,2.772810820183804,73.41000366210938,1.2307906744721746,73.18000030517578,0.039029018318648134
8998,2016-06-14,72.62999725341797,72.75,72.16000366210938,72.44000244140625,508100.0,0.0016548767570307987,1.744167065878888,1.2666191953613752,67.74892990197374,81.04028000299716,0.3800880160294611,-1.4625409581489777,-1.2694532740191562,-3.6918880357000035,24.369295156121176,0.589996337890625,2.443765893715309,0.961998367309576,-2.9013888638559564,4.825385598475108,-0.9696952482731973,2.8936919828923493,0.9922042846679631,36.433801350823856,-36.00791506812081,1.9316936155827686,6,0.2750053405761719,-2.1449966430664062,-1.6974983215332031,-3.2749977111816406,3.1100006103515625,1,0.040203853900083075,-3.114310626702997,72.51000213623047,1.4888866283505418,72.66999816894531,2.772810820183804,73.41000366210938,0.040203853900083075
8999,2016-06-15,72.91000366210938,73.19000244140625,72.62000274658203,73.05999755859375,558100.0,0.003855244654827894,1.7804614812058057,-0.789463116893547,64.18270950135624,79.24339458256225,0.07330230003277904,-1.4100192848133446,-1.5639976779116864,-3.8873546813099296,23.693509837057928,0.5699996948242188,2.298500189414625,0.9850044250488281,-2.446261569157656,4.416270419255312,-0.7306285720544139,2.70063742215207,0.6537099609374906,58.13983747530784,-10.489193369857531,1.7156329971032456,6,-0.10500335693359375,-2.4250030517578125,-1.9775047302246094,-3.0200042724609375,3.149993896484375,2,0.031682861645421,1.744167065878888,72.62999725341797,-3.114310626702997,72.51000213623047,1.4888866283505418,72.66999816894531,0.031682861645421
9000,2016-06-16,72.79000091552734,73.0199966430664,72.30000305175781,72.69000244140625,594100.0,-0.0016459023529633576,1.5714519271379719,-0.6666836215666327,60.63572008170347,76.99107474842033,0.1319313463377796,-0.9795219394556511,-1.4721549842933541,-3.6756262547911405,23.402050346866865,0.7199935913085938,2.1974196075916836,0.6360015869140625,-2.3312837563846927,3.6032869302128177,-0.8476410847353151,2.11964425856344,0.7175643090820216,61.1648543746852,-3.5860407237836043,1.4836426716493758,6,0.0149993896484375,-2.3050003051757812,-1.94000244140625,-2.265003204345703,3.6999969482421875,3,0.032147222262109754,1.7804614812058057,72.91000366210938,1.744167065878888,72.62999725341797,-3.114310626702997,72.51000213623047,0.032147222262109754
9001,2016-06-17,73.02999877929688,73.02999877929688,72.43000030517578,72.79000091552734,1710900.0,0.0032971268134485143,4.000031789426837,2.4000152590218966,50.61351057232123,73.18476721735874,-0.13302968097590906,-0.8578969681072124,-1.7177949024227104,-3.829395514299506,23.03878070540741,0.5999984741210938,2.0602160909154748,0.6184993743896428,-1.5818293799289336,2.818828128708219,-0.4816650027696454,1.718663751548931,0.4236639828124851,84.46564546235668,22.672445374407417,1.1001643771592913,6,-0.22499847412109375,-2.5449981689453125,-2.5050010681152344,-2.4000015258789062,3.9599990844726562,4,0.039709729896654666,1.5714519271379719,72.79000091552734,1.7804614812058057,72.91000366210938,1.744167065878888,72.62999725341797,0.039709729896654666
9002,2016-06-20,73.6500015258789,74.01000213623047,73.27999877929688,73.30000305175781,1001200.0,0.00848969953369072,-2.7435395841076704,1.458339956130591,59.4240816783038,70.13041487135021,-0.6821040288845097,-1.22072605978272,-2.33506199786018,-4.347352300099573,24.87580337088952,0.9800033569335938,1.8568138455808167,1.0355018615722713,-0.7851803309200278,2.8561840540645704,0.12516076532611464,1.945842957818428,-1.4899978637695312,80.54049149837309,21.805298491066708,0.9103410962461521,6,-0.5649986267089844,-2.9850006103515625,-3.4250030517578125,-3.0000038146972656,3.3499984741210938,0,0.03122872199201665,4.000031789426837,73.02999877929688,1.5714519271379719,72.79000091552734,1.7804614812058057,72.91000366210938,0.03122872199201665
9003,2016-06-21,73.86000061035156,74.05000305175781,73.66000366210938,73.75,1232800.0,0.0028513113390618017,-1.6897132333596423,0.31428882833787464,59.53004639377539,67.13481144205302,-0.8392704522037775,-1.1668517486651666,-2.543052563197591,-4.469334736706287,27.089631077100297,0.40000152587890625,1.6604428733846959,1.0400009155273438,-0.27765300818545313,2.3576548392401406,0.3811739536709524,1.698827877383735,-1.6629969787597645,89.14271763392857,33.82172657833498,0.6588269618563979,6,-0.7549972534179688,-3.174999237060547,-3.7425003051757812,-3.210002899169922,3.589996337890625,1,0.038044916536325246,-2.7435395841076704,73.6500015258789,4.000031789426837,73.02999877929688,1.5714519271379719,72.79000091552734,0.038044916536325246
9004,2016-06-22,74.30000305175781,74.47000122070312,73.8499984741211,73.95999908447266,1321000.0,0.005957249360550199,-1.2142750098772497,3.0909280066583436,62.46977346493537,63.94176328488828,-1.233397923281089,-1.4189106196181456,-2.975247557141799,-4.842457798772813,28.699427055549613,0.6200027465820312,1.4760815393717763,1.3145030975341854,0.1410508927482681,2.4879553023201026,0.7277769951412267,1.901229199927144,-2.028879443359372,92.16597638753137,38.55708930409364,0.5867261023929592,6,-0.9850006103515625,-3.265003204345703,-4.750003814697266,-3.8450050354003906,1.4099960327148438,2,0.019380817669800265,-1.6897132333596423,73.86000061035156,-2.7435395841076704,73.6500015258789,4.000031789426837,73.02999877929688,0.019380817669800265
9005,2016-06-23,74.8499984741211,75.16999816894531,74.56999969482422,74.87999725341797,1637500.0,0.0074023606968112166,-1.0339057569958103,-0.08823067429597217,69.4012883668056,63.11643326263215,-1.7407025462120629,-1.8163018830212252,-3.5350620053532253,-5.323772479876681,30.010565247880766,0.8699951171875,1.26399551404063,1.708498764038083,0.41445838285048353,3.0025391452256827,1.0614785734442904,2.3555189546318758,-2.4469422089843675,88.32116991565893,35.07090135851108,0.6470201905937994,6,-1.18499755859375,-3.3999977111816406,-5.299999237060547,-4.395000457763672,1.7300033569335938,3,0.016165652760714577,-1.2142750098772497,74.30000305175781,-1.6897132333596423,73.86000061035156,-2.7435395841076704,73.6500015258789,0.016165652760714577
9006,2016-06-24,72.55000305175781,74.45999908447266,72.5,72.97000122070312,1888300.0,-0.030728062381437327,-6.538396079697174,14.000508646998982,48.52717304519082,60.281470334040634,0.6039984400749177,0.5621327730555379,-1.2585965379274882,-2.9524449688264554,30.262993101169904,2.3499984741210938,0.9856549410961009,-0.6229969024658146,-1.8187811100599163,0.572787305128287,-1.2208890062628655,-0.025104798668763806,2.6199951171875,1.8727747584023409,-53.52772049659325,0.5978921037970523,6,1.1149978637695312,-1.1000022888183594,-3.0000038146972656,-2.0950050354003906,3.1699981689453125,4,0.05430730043113696,-1.0339057569958103,74.8499984741211,-1.2142750098772497,74.30000305175781,-1.6897132333596423,73.86000061035156,0.05430730043113696
9007,2016-06-27,71.2699966430664,72.22000122070312,70.9800033569336,72.19000244140625,1235600.0,-0.01764309241693951,1.5305992168219789,2.1904995458673935,38.748333929326094,57.05918189263534,1.8881740640122047,1.7989048296066414,-0.018768553532908072,-1.6180444342545002,29.619706262889267,1.5699996948242188,0.6074602642539446,-1.8170032501220703,-3.2846928785107252,-0.3493136217334154,-2.5508480643163978,-1.0831584359277429,3.9000015258789062,6.92108938420331,-48.67512667458671,0.7338448141943271,6,1.8050041198730469,0.5000038146972656,-1.7199974060058594,-0.8149986267089844,4.819999694824219,0,0.08025819405254042,-6.538396079697174,72.55000305175781,-1.0339057569958103,74.8499984741211,-1.2142750098772497,74.30000305175781,0.08025819405254042
9008,2016-06-28,71.98999786376953,72.19999694824219,71.55000305175781,71.61000061035156,2163500.0,0.01010244499251245,-1.6000152590218968,-0.4130378896564306,42.57177908500716,54.657967401929874,1.1933335644679062,1.0591746300203368,-0.7785024955088176,-2.2801898165090364,28.94165540452499,0.9300003051757812,0.43947336519789815,-1.05000190734863,-2.5969255347288396,0.49692172003157964,-1.8234637210387348,-0.27654009365852517,3.012400512695308,24.104910677705934,-30.448840977721456,0.7734618136901021,6,1.0850028991699219,0.3549995422363281,-2.4399986267089844,-1.5349998474121094,4.810005187988281,1,0.06959303076673451,1.5305992168219789,71.2699966430664,-6.538396079697174,72.55000305175781,-1.0339057569958103,74.8499984741211,0.06959303076673451
9009,2016-06-29,72.08000183105469,73.13999938964844,71.55000305175781,72.30000305175781,1896400.0,0.0012502287811630985,-1.484371647235534,-0.5789547653944225,41.55019010448476,52.53735296001668,1.0875833627555807,0.9343805155330926,-0.9199406520949225,-2.2893522969826563,28.07518093570588,1.589996337890625,0.3000316008660491,-0.9074981689453097,-2.511768283113014,0.6967719452223946,-1.709633226029169,-0.10536311186145042,2.761500744628904,26.25297938240066,-22.204852307750052,0.8021350570838557,6,0.9949989318847656,0.4849967956542969,-2.522502899169922,-1.6250038146972656,5.549995422363281,2,0.07450048530484232,-1.6000152590218968,71.98999786376953,1.5305992168219789,71.2699966430664,-6.538396079697174,72.55000305175781,0.07450048530484232
9010,2016-06-30,73.25,73.25,72.0199966430664,72.37000274658203,1819600.0,0.016231938668475943,1.7954708998378748,-3.99996532112637,53.49398564938993,52.85740574635766,-0.011512611598661238,-0.25001074481987473,-2.124002253603308,-3.3490097404957737,26.889970956638336,1.2300033569335938,0.2477263612556584,0.26349983215331463,-1.3400537380627355,1.8670534023693648,-0.5382769529547033,1.0652766172613326,1.4370426069335878,65.22986867778923,11.701645587324975,0.8017767851080237,6,-0.17499923706054688,-0.17499923706054688,-3.4225006103515625,-2.795001983642578,3.7699966430664062,3,0.03358360524877346,-1.484371647235534,72.08000183105469,-1.6000152590218968,71.98999786376953,1.5305992168219789,71.2699966430664,0.03358360524877346
9011,2016-07-01,72.5,73.11000061035156,72.47000122070312,73.0,1098700.0,-0.010238907849829393,-1.2857220708446866,-0.5681835915486853,49.94374505999239,51.80403501098972,0.7324229456454106,0.4772004429907213,-1.3858897949844788,-2.4890359359950622,25.786508158421235,0.779998779296875,0.18430520967945085,-0.45650024414062784,-2.0735068931498546,1.160506404868599,-1.2650035686452412,0.35200308036398553,2.038761036933593,66.96030356296613,8.933613735322055,0.8085033245046154,7,0.5750007629394531,0.5750007629394531,-2.500001907348633,-2.045001983642578,4.910003662109375,4,0.056275887324892304,1.7954708998378748,73.25,-1.484371647235534,72.08000183105469,-1.6000152590218968,71.98999786376953,0.056275887324892304
9012,2016-07-05,72.11000061035156,72.36000061035156,71.68000030517578,72.2300033569336,1224000.0,-0.005379301926185298,2.5789748428935693,0.2400054931640625,47.1615938751696,50.42976250892241,0.9845347110994425,0.8617651887104927,-1.009653574210347,-1.9929284795331625,24.53783270785527,0.8199996948242188,0.13743841487982422,-0.8149997711181669,-2.473770299412081,0.8437707571757471,-1.6443850352651168,0.014385493028783003,2.286410119382026,32.94109199271167,-26.667863371524284,0.829385264146957,7,0.9650001525878906,0.9650001525878906,-2.055002212524414,-1.6550025939941406,-2.6399993896484517,1,0.05006241269998468,-1.2857220708446866,72.5,1.7954708998378748,73.25,-1.484371647235534,72.08000183105469,0.05006241269998468
9013,2016-07-06,72.26000213623047,72.33999633789062,71.51000213623047,71.95999908447266,1895400.0,0.0020801764610909323,2.60873747760897,-2.499968211583699,46.40088004116321,48.64432990628106,0.652302089190826,0.6921180328695016,-1.1619650820641567,-2.0149135819988544,23.27328781762095,0.8299942016601562,0.1256215848682558,-0.6299983978271513,-2.314992002805184,1.0549952071508812,-1.4724952003161746,0.2124984046618721,1.999752298591119,43.103501194834806,-16.001787824398498,0.8424968024890191,7,0.8149986267089844,0.8149986267089844,-1.9600028991699219,-1.8050041198730469,-4.75,2,0.053002962751641514,2.5789748428935693,72.11000061035156,-1.2857220708446866,72.5,1.7954708998378748,73.25,0.053002962751641514
9014,2016-07-07,72.23999786376953,72.9000015258789,72.08000183105469,72.16000366210938,1893700.0,-0.00027683741862094546,-5.833391613949201,0.2666446264177814,46.92047837030127,46.14646212889169,0.390421677928245,0.6725720090427103,-1.152610350070887,-1.8802396648795678,21.62345319429478,0.8199996948242188,0.018626882903276964,-0.6030025482177734,-2.306277397412444,1.100272300976897,-1.4546399728151016,0.24863487637955473,1.8885665279365327,41.953828952272374,-16.19319163826639,0.8516374245973322,7,0.48000335693359375,0.8350028991699219,-1.9074974060058594,-1.7849998474121094,-3.959999084472642,3,0.06312299727067483,2.60873747760897,72.26000213623047,2.5789748428935693,72.11000061035156,-1.2857220708446866,72.5,0.06312299727067483
9015,2016-07-08,73.75,73.9000015258789,72.33999633789062,72.41000366210938,839300.0,0.020902577254750643,-1.1080994700703137,16.751168335717693,53.52941352465638,46.70226662661008,-1.4438618805249064,-0.8544611074754869,-2.668508255981095,-3.280796161371498,20.469709479821123,1.660003662109375,-0.07777319342793021,0.8899997711181697,-0.8436192271527574,2.623618769389097,0.023190271982699073,1.7568092702536404,0.25262195031515944,93.7237839252766,37.2987300958791,0.8668094991354643,7,-1.30999755859375,-0.6749992370605469,-3.392498016357422,-3.295001983642578,-4.30999755859375,4,0.05261013224973521,-5.833391613949201,72.23999786376953,2.60873747760897,72.26000213623047,2.5789748428935693,72.11000061035156,0.05261013224973521
9016,2016-07-11,74.37999725341797,74.55999755859375,73.5199966430664,73.5199966430664,560800.0,0.008542335639565746,-1.4186050637852416,0.6417932542303401,53.57490326890572,48.34966321989671,-1.996979384641179,-1.4227248197402957,-3.251746627142296,-3.8098260206816406,19.518448729519868,1.0400009155273438,-0.22093356777041606,1.4344970703125028,-0.4238497205298444,3.29284386115485,0.5053236748913292,2.3636704657336765,-3.399993896484375,94.0983417923851,39.041473419339034,0.9291733954211755,7,-1.3449974060058594,-1.3049964904785156,-3.632495880126953,-3.8949966430664062,-5.189994812011719,0,0.035493405312368775,-1.1080994700703137,73.75,-5.833391613949201,72.23999786376953,2.60873747760897,72.26000213623047,0.035493405312368775
9017,2016-07-12,75.33999633789062,75.37000274658203,74.62000274658203,74.80000305175781,578600.0,0.012906683516024753,1.499974568943594,0.6278987242951687,56.751801190351884,49.92522123160168,-2.591454222763886,-2.2765573928250262,-4.124498207239469,-4.6507539557049995,19.172691235175893,0.9900054931640625,-0.4418129293425892,2.2529964447021484,0.1231380009854206,4.382854888418876,1.1880672228437845,3.3179256665605124,-4.288393096923826,99.22263202210547,46.47484318489158,1.0649292218583648,7,-1.899993896484375,-2.1649932861328125,-4.304996490478516,-4.8549957275390625,-5.6999969482421875,1,0.0274755432019802,-1.4186050637852416,74.37999725341797,-1.1080994700703137,73.75,-5.833391613949201,72.23999786376953,0.0274755432019802
9018,2016-07-13,75.55000305175781,75.88999938964844,75.37000274658203,75.54000091552734,543200.0,0.002787453199829315,-1.9714223433242506,0.018522704795275367,55.82478434361677,51.511287258171905,-2.5070066475379207,-2.3785369392553832,-4.247209107028155,-4.752671975773254,19.075110785152486,0.5500030517578125,-0.368970279663813,2.317002868652338,-0.06621133233704768,4.700217069641724,1.1253957681576452,3.508609969147031,-4.325663830566398,91.07620588565112,41.52527317954427,1.1916071004946893,7,-1.8500022888183594,-2.115001678466797,-4.405002593994141,-5.06500244140625,-5.8199996948242045,2,-0.08047652661098392,1.499974568943594,75.33999633789062,-1.4186050637852416,74.37999725341797,-1.1080994700703137,73.75,-0.08047652661098392
9019,2016-07-14,75.22000122070312,76.0999984741211,74.87000274658203,76.0,1854200.0,-0.004367992292847567,1.5102063059556248,-77.98321891685737,51.76023850710926,51.31864868680739,-1.882746084598665,-1.9674761225672626,-3.8177614974343754,-4.322588225897931,18.3815587888611,1.2299957275390625,-0.09637288494150198,1.8715011596679716,-0.6647897124040867,4.40779203174003,0.6033557236319496,3.1396465957039936,-3.7157223894042914,76.59583102523989,30.629289348627267,1.2681454360360258,7,-1.4150009155273438,-1.6800003051757812,-3.8125,-4.7350006103515625,-4.2700042724609375,3,-0.10249932144843676,-1.9714223433242506,75.55000305175781,1.499974568943594,75.33999633789062,-1.4186050637852416,74.37999725341797,-0.10249932144843676
9020,2016-07-15,75.12999725341797,75.58000183105469,74.95999908447266,75.37999725341797,1643900.0,-0.001196543018140539,-1.1017172709874308,0.32051332211745376,65.54208517135291,53.05179758806966,-1.674065694429828,-1.784678367473532,-3.610221190216919,-4.124664783270461,18.15036213092295,0.6200027465820312,0.11358005132387916,1.6644973754882812,-0.9770211630445118,4.306015914021074,0.3437381062218918,2.9852566447546707,-3.2580608506933544,62.403080144071254,10.410400506483448,1.3207592692663932,7,-1.3249969482421875,-1.589996337890625,-3.589996337890625,-4.644996643066406,-4.6100006103515625,4,-0.0911752791766467,1.5102063059556248,75.22000122070312,-1.9714223433242506,75.55000305175781,1.499974568943594,75.33999633789062,-0.0911752791766467
9021,2016-07-18,75.93000030517578,75.93000030517578,75.18000030517578,75.30999755859375,903800.0,0.010648250778704904,1.4193441210853381,-2.480010986328125,79.79533378992494,56.677768689709154,-2.163915262429441,-2.48361728727852,-4.290317478604891,-4.821539015949526,17.980115048115067,0.8000030517578125,0.3680889605421953,2.319500350952154,-0.5314384272562762,5.1704391291605845,0.8940309618479461,3.744969740056362,-3.7198189367394434,88.51360407452084,29.546542560204813,1.4254693891042132,7,-2.125,-2.3899993896484375,-4.29749870300293,-5.444999694824219,-7.879997253417969,0,-0.08547343392183737,-1.1017172709874308,75.12999725341797,1.5102063059556248,75.22000122070312,-1.9714223433242506,75.55000305175781,-0.08547343392183737
9022,2016-07-19,75.94999694824219,76.18000030517578,75.61000061035156,75.69999694824219,650300.0,0.00026335628850304715,-1.6512065294535132,0.4032240201808897,77.80891201037252,60.167550019621295,-1.7678320177455902,-2.4479782967347035,-4.186735679571655,-4.7549671211208135,16.97155041427968,0.5699996948242188,0.4355222596629744,2.2244972229003963,-0.8126234173010403,5.261617863101833,0.705936902799678,3.7430575430011146,-3.428630211351063,82.44245911568746,18.277990953019355,1.5185603201007205,7,-1.8199958801269531,-2.3699951171875,-4.159996032714844,-5.464996337890625,-8.779998779296875,1,-0.08900585620092505,1.4193441210853381,75.93000030517578,-1.1017172709874308,75.12999725341797,1.5102063059556248,75.22000122070312,-0.08900585620092505
9023,2016-07-20,76.66999816894531,76.9000015258789,75.81999969482422,76.0,586700.0,0.009479937454030196,-1.0970934194542383,2.67999267578125,79.61282129532097,63.80003256684571,-2.0076113262548745,-3.105909215781452,-4.765151679318137,-5.391637156615161,16.036428592641638,1.0800018310546875,0.6305866425549311,2.8039985656738224,-0.50696121733246,6.114958348680105,1.1485186741706883,4.459478457176957,-3.782768075225718,88.66977855950931,18.89557209739705,1.6554798915031386,7,-2.049999237060547,-2.7299957275390625,-4.9499969482421875,-6.18499755859375,-9.3699951171875,2,-0.09169165184804096,-1.6512065294535132,75.94999694824219,1.4193441210853381,75.93000030517578,-1.1017172709874308,75.12999725341797,-0.09169165184804096
9024,2016-07-21,75.73999786376953,76.51000213623047,75.62000274658203,76.47000122070312,473700.0,-0.012129911665401227,1.197515282238695,-1.0895602268327678,66.5778435175186,65.24985812160817,-0.5910838388753206,-2.173956611799639,-3.724342551906517,-4.379195080178448,14.631846225118409,1.0499954223632812,0.8905301114734243,1.8019985198974666,-1.6097919033067853,5.213788943101719,0.09610330829534064,3.5078937314995926,-2.371235198190817,40.206072046562845,-28.897787891593843,1.7058952116021278,7,-0.529998779296875,-1.7999954223632812,-4.04499626159668,-5.254997253417969,-8.22000122070314,3,-0.07935033900642374,-1.0970934194542383,76.66999816894531,-1.6512065294535132,75.94999694824219,1.4193441210853381,75.93000030517578,-0.07935033900642374
9025,2016-07-22,76.05999755859375,76.19999694824219,75.62999725341797,75.72000122070312,445400.0,0.004224976285314819,-1.1922885061181372,-0.4657462663169006,75.14116501004318,67.646109426179,-0.6134634127651566,-2.5282847717623724,-3.922694624854273,-4.63385460810855,12.648910354894394,0.5699996948242188,1.1852668823104153,2.061498260498041,-1.4595488357612254,5.582545356757308,0.300974712368415,3.8220218086276674,-2.26748622977901,51.16259470201025,-17.460074801753578,1.760523548129633,7,-0.29999542236328125,-2.1199951171875,-4.414997100830078,-5.5749969482421875,-7.329994201660142,4,-0.06718381244247362,1.197515282238695,75.73999786376953,-1.0970934194542383,76.66999816894531,-1.6512065294535132,75.94999694824219,-0.06718381244247362
9026,2016-07-25,76.48999786376953,76.48999786376953,75.97000122070312,76.08999633789062,344800.0,0.005653435695215814,1.5999732972210037,1.176487747957993,80.75832989547112,70.31350150452559,-0.7964383741030758,-2.791075943782147,-4.195173274574117,-4.986409283191463,13.37802130969078,0.5199966430664062,1.5197198317448652,2.294498825073248,-1.3248255049502689,5.913823155096765,0.4848366600614895,4.104160990085006,-2.324587711307089,68.21679293601368,-4.716142621879854,1.8096621650117606,7,-0.6049957275390625,-2.5499954223632812,-4.844997406005859,-6.004997253417969,-8.129997253417969,0,-0.07804943636337702,-1.1922885061181372,76.05999755859375,1.197515282238695,75.73999786376953,-1.0970934194542383,76.66999816894531,-0.07804943636337702
9027,2016-07-26,76.98999786376953,77.26000213623047,76.3499984741211,76.81999969482422,553800.0,0.006536802378926954,1.5633663579119297,0.42499380114059016,81.65987478424285,73.18406710903957,-1.1597298821377109,-2.9940840714147043,-4.521501438137861,-5.409740716309074,14.629131126854192,0.910003662109375,1.7040860857974565,2.5084987640380803,-1.0407755753247727,6.057773103400933,0.7338615943566538,4.283135933719507,-2.4964367464971104,83.53631872272723,6.548013454894885,1.7746371696814283,7,-0.9249954223632812,-2.8699951171875,-5.344997406005859,-6.504997253417969,-7.7299957275390625,1,-0.11611891232716554,1.5999732972210037,76.48999786376953,-1.1922885061181372,76.05999755859375,1.197515282238695,75.73999786376953,-0.11611891232716554
9028,2016-07-27,77.0,77.31999969482422,76.62000274658203,76.9800033569336,491600.0,0.0001299147487725527,1.1212156241691424,0.11762857912216139,81.90343823219291,76.53331152293777,-1.0531720311958281,-2.7505256030563032,-4.331568328800955,-5.336010591033215,15.96052724769865,0.6999969482421875,1.861569288353877,2.268000793457034,-1.2479079204613868,5.783909507375455,0.5100464364978308,4.025955150416237,-2.1191371400734482,81.17645474863345,-0.23341840355060128,1.7579543569592095,7,-0.8600006103515625,-2.8499984741210938,-5.124998092651367,-6.334999084472656,-6.260002136230469,2,-0.12766236144226872,1.5633663579119297,76.98999786376953,1.5999732972210037,76.48999786376953,-1.1922885061181372,76.05999755859375,-0.12766236144226872
9029,2016-07-28,77.44999694824219,77.8499984741211,76.87999725341797,77.37999725341797,946100.0,0.0058441162109375,1.229880823972008,3.5005723006486074,78.90618480751303,78.0182114825111,-1.2891457557914805,-2.927692805800845,-4.568087708816918,-5.707271070342998,17.71666093081939,0.970001220703125,1.925951828788186,2.449497985839841,-1.0337021812249247,5.932698152904607,0.7078979023074652,4.191098069372217,-2.1788721947320084,81.98192315623068,2.0417021448994745,1.741600083532381,7,-0.93499755859375,-3.0349960327148438,-5.554994583129883,-6.764995574951172,-7.25,3,-0.13105221815912205,1.1212156241691424,77.0,1.5633663579119297,76.98999786376953,1.5999732972210037,76.48999786376953,-0.13105221815912205
9030,2016-07-29,75.70999908447266,77.38999938964844,75.45999908447266,77.19999694824219,1446300.0,-0.02246608046908416,1.0641684176169397,-21.285776566757495,58.854860862780804,75.691492268384,0.6054466843465747,-1.047662712601209,-2.644614523002957,-3.880131969143264,18.880986496585102,1.9899978637695312,1.9538210423102385,0.5865001678466797,-2.8090638175320635,3.982064153225423,-1.111281824842692,2.2842821605360513,2.1399993896484375,10.460253717335648,-64.89289497865815,1.6977819926893738,7,0.9449996948242188,-1.2949981689453125,-3.5349979400634766,-4.814998626708984,-5.1699981689453125,4,-0.1081759680417953,1.229880823972008,77.44999694824219,1.1212156241691424,77.0,1.5633663579119297,76.98999786376953,-0.1081759680417953
9031,2016-08-01,76.58000183105469,76.58000183105469,75.58000183105469,75.62000274658203,763200.0,0.011491252900575732,1.0833353201567206,-0.6442956112997128,58.35581704292606,73.53003727200107,-0.18177230074735462,-1.6825972709177677,-3.3066110029383537,-4.6623188462081515,20.108233662706194,1.0,2.090013153230757,1.2525028228759822,-1.9649870004894865,4.469992646241451,-0.3562420888067521,2.8612477345587166,1.2699966430664062,46.86205157344332,-24.419555551652884,1.6087449116827377,8,0.0749969482421875,-2.1650009155273438,-4.022500991821289,-5.335002899169922,-5.779998779296875,0,-0.10250715965558721,1.0641684176169397,75.70999908447266,1.229880823972008,77.44999694824219,1.1212156241691424,77.0,-0.10250715965558721
9032,2016-08-02,75.72000122070312,76.5,75.41999816894531,76.44000244140625,872900.0,-0.011230093885983838,1.5714441416893732,-0.7500019868233873,51.053271466279426,70.3567539576631,0.717639984309784,-0.5673667289725159,-2.299435585114125,-3.72883066931945,21.385830682747383,1.160003662109375,2.0850819699448095,0.21200218200684162,-2.628431456233187,3.0524358202468704,-1.2082146371131728,1.632219001126856,2.0821972656249983,12.34580304861776,-54.100776036401136,1.420216819120018,8,0.9149971008300781,-1.3050003051757812,-3.1625003814697266,-4.475002288818359,-5.260002136230469,1,-0.09720021779845422,1.0833353201567206,76.58000183105469,1.0641684176169397,75.70999908447266,1.229880823972008,77.44999694824219,-0.09720021779845422
9033,2016-08-03,76.08999633789062,76.0999984741211,75.55999755859375,75.5999984741211,999900.0,0.004886359102254545,1.117641778987838,-0.6805514347475946,55.363717951371314,69.11074000586896,0.28688891166075337,-0.6700712073387507,-2.52008027896602,-4.030743641678171,22.58459710588561,0.5400009155273438,1.9010686269458859,0.3904975891113338,-2.010339749534481,2.7913349277571484,-0.8099210802115806,1.5909162584342482,1.6169141357421921,27.571937646190797,-36.03799094245103,1.2004186693229086,8,0.5450019836425781,-1.4099960327148438,-3.6674957275390625,-4.844997406005859,-6.659996032714844,2,-0.089762051917185,1.5714441416893732,75.72000122070312,1.0833353201567206,76.58000183105469,1.0641684176169397,75.70999908447266,-0.089762051917185
9034,2016-08-04,76.80000305175781,76.80999755859375,75.94999694824219,75.94999694824219,401400.0,0.009331144014178783,-1.0235163178113669,1.7347138964577657,59.56474888989293,67.38002710363004,-0.2871392898549061,-1.0761103721164602,-3.1093819005491525,-4.67327714502369,24.482597391685417,0.8600006103515625,1.772873816878601,0.8725040435790987,-0.9387110550007662,2.6837191421589637,-0.033103505710840864,1.7781115928690383,0.8154309296875084,70.05096587300358,6.028612619768168,0.9056075492899357,8,-0.16500473022460938,-2.1200027465820312,-4.090003967285156,-5.555004119873047,-6.180000305175781,3,-0.07890631441647555,1.117641778987838,76.08999633789062,1.5714441416893732,75.72000122070312,1.0833353201567206,76.58000183105469,-0.07890631441647555
9035,2016-08-05,77.62999725341797,77.62999725341797,76.80000305175781,76.94000244140625,431200.0,0.01080721573800969,1.4057983834407721,0.8117527734893907,59.7031850129334,65.04056656112586,-0.9733688238161449,-1.687014994074886,-3.830393965964504,-5.432202860712252,25.83437031224577,0.8299942016601562,1.567723272827763,1.5084983825683622,-0.14499266388835963,3.161989429025084,0.6817528593400084,2.335243905796716,-2.2099990844726562,100.0,37.46145148996122,0.82674552322836,8,-0.9949989318847656,-2.9499969482421875,-4.80999755859375,-6.384998321533203,-8.59999847412108,4,-0.09571042854633938,-1.0235163178113669,76.80000305175781,1.117641778987838,76.08999633789062,1.5714441416893732,75.72000122070312,-0.09571042854633938
9036,2016-08-08,77.0199966430664,77.62999725341797,77.0199966430664,77.61000061035156,516900.0,-0.007857795078367147,-1.0677847749343747,-0.8550846426873362,55.72192443552671,62.15857207793517,-0.3132201146028706,-0.9160581202095273,-3.122377541949902,-4.761463966264529,26.768048337884576,0.6100006103515625,1.5468892733897235,0.7664978027343778,-0.7140885368571617,2.2470841423259174,0.02620463293861519,1.5067909725301405,-1.5557984924316344,72.39815099302997,11.866019267354936,0.7402931697957663,8,-0.3849983215332031,-2.339996337890625,-3.944995880126953,-5.774997711181641,-8.119995117187514,0,-0.0841339393660232,1.4057983834407721,77.62999725341797,-1.0235163178113669,76.80000305175781,1.117641778987838,76.08999633789062,-0.0841339393660232
9037,2016-08-09,77.41000366210938,77.51000213623047,76.76000213623047,77.0999984741211,269900.0,0.005063711192437204,1.9411641509716218,-0.5254289889180557,54.10202407233541,59.06952606017324,-0.7122886725873627,-1.204804935014053,-3.4423105236826927,-5.099184863339957,27.090341186472777,0.75,1.4491680659908894,1.053004455566409,-0.4479717623728021,2.5539806735056203,0.3025163465968035,1.8034925645360147,-1.9024895294189434,89.37228870812586,31.060995099962817,0.7504881089696039,8,-0.7750053405761719,-2.7300033569335938,-4.335002899169922,-6.165004730224609,-7.150001525878906,1,-0.08538948840777572,-1.0677847749343747,77.0199966430664,1.4057983834407721,77.62999725341797,-1.0235163178113669,76.80000305175781,-0.08538948840777572
9038,2016-08-10,69.47000122070311,76.44999694824219,69.09999847412111,76.44999694824219,7369300.0,-0.10257075398244342,1.106018043857018,-22.515738439199712,30.44293781546199,53.684720838834224,6.757923115410875,6.59444480454151,4.478881404363534,2.8423543095019426,27.302882770704656,8.310005187988267,1.0624339678965669,-6.582997894287118,-10.005296075095572,-3.160699713478664,-8.294146984691352,-4.871848803882884,8.159996032714858,4.337664707292053,-53.93961739320737,1.711149090404228,8,3.8949966430664205,4.004997253417983,3.6049995422363423,1.7749977111816548,0.7600021362304972,2,0.014250724721083019,1.9411641509716218,77.41000366210938,-1.0677847749343747,77.0199966430664,1.4057983834407721,77.62999725341797,0.014250724721083019
9039,2016-08-11,67.51000213623047,70.16000366210939,66.87999725341797,69.86000061035156,3423500.0,-0.02821360371429693,1.2237297077817,0.33667620523739605,25.80647250504417,50.0126776879746,8.00105085360238,8.376691355979958,6.390459296996809,4.791231026417407,28.286016374527435,3.2800064086914205,0.5298714636250281,-8.157497024536127,-13.286348349208424,-3.02864569986383,-10.721922686872276,-5.593071362199979,10.0,5.860510537790697,-51.11427248158253,2.564425662336152,8,4.7449951171875,4.8549957275390625,5.564998626708984,3.734996795654297,2.1800003051757812,3,0.028440203054221458,1.106018043857018,69.47000122070311,1.9411641509716218,77.41000366210938,-1.0677847749343747,77.0199966430664,0.028440203054221458
9040,2016-08-12,68.27999877929689,68.51999664306639,67.23000335693361,67.97000122070311,2895900.0,0.01140566758556183,2.265833542580155,-0.1319139403738202,27.207112407952764,46.5517105063109,6.779174913290021,7.449117558012006,5.575477260997644,4.011602500594606,29.322279739934547,1.289993286132784,-0.03513414158759076,-7.045000457763663,-13.14744915016928,-0.9425517653580471,-10.096224803966479,-3.993776111560848,8.80480316162108,13.023270008176006,-40.772625647853076,3.0512243462028095,8,3.9749984741210795,4.084999084472642,4.6175022125244,2.9650001525878764,0.900001525878892,4,0.03427070897948892,1.2237297077817,67.51000213623047,1.106018043857018,69.47000122070311,1.9411641509716218,77.41000366210938,0.03427070897948892
9041,2016-08-15,69.44000244140625,69.51000213623047,68.16000366210939,68.27999877929689,2021300.0,0.016988923298883796,1.076915853844597,3.741976767079745,29.78041489672532,44.18805977636045,5.028670397879722,6.090218474798647,4.388520436063459,2.855640120078334,29.92745271036833,1.3499984741210795,-0.591030856919005,-5.560496902465815,-12.194549209912495,1.0735554049808655,-8.877523056189148,-2.2434707487424816,7.236607312011714,24.082822314856283,-24.87909626113454,3.3170261537233388,8,2.8149948120117188,2.9249954223632812,3.3174991607666016,1.8049964904785156,0.34999847412109375,0,-0.0059044304103433864,2.265833542580155,68.27999877929689,1.2237297077817,67.51000213623047,1.106018043857018,69.47000122070311,-0.0059044304103433864
9042,2016-08-16,69.19000244140625,69.37999725341797,68.93000030517578,69.11000061035156,1218400.0,-0.003600230288167805,-1.0454293244555417,0.06896687800899824,29.34956095687356,41.29759788808291,4.7550205614005705,6.121671046544321,4.619712206838869,3.1114620727729374,30.39673272762613,0.5100021362304688,-0.9187613163626196,-5.472497177124026,-12.57514367946007,1.6301493252120167,-9.023820428292055,-1.9211739259559977,7.094742812011717,24.137986015167908,-19.8918901744381,3.551323251168023,8,3.0649948120117188,3.1749954223632812,3.8649978637695312,2.0549964904785156,0.31999969482421875,1,-0.004191370216715118,1.076915853844597,69.44000244140625,2.265833542580155,68.27999877929689,1.2237297077817,67.51000213623047,-0.004191370216715118
9043,2016-08-17,69.63999938964844,69.84999847412111,68.65000152587889,69.08000183105469,1044600.0,0.006503785696831965,1.448984040482665,6.999809269502194,29.34956095687356,37.9403547844141,3.680967280344319,5.394583305764286,4.148655866288863,2.6690049031992658,30.312146161915077,1.199996948242216,-1.3342657387185568,-4.671000289916989,-12.045928711746967,2.7039281319129884,-8.358464500831985,-0.9835360790019934,6.2685559437695275,84.14624218163004,43.06156790732908,3.6874642109149893,8,2.6149978637695312,2.7249984741210938,3.6675033569335938,1.7050018310546875,-0.31999969482421875,2,0.008902968868695682,-1.0454293244555417,69.19000244140625,1.076915853844597,69.44000244140625,2.265833542580155,68.27999877929689,0.008902968868695682
9044,2016-08-18,69.73000335693361,69.87999725341797,69.40000152587889,69.54000091552734,608000.0,0.0012924176920448005,-1.0425297058631926,0.33929155313354037,32.676731332305536,34.93741548656656,2.7743726387087406,5.092325908787231,4.031111779615529,2.5631899055002094,30.448365730752798,0.4799957275390767,-1.6575287695027612,-4.280496597290025,-11.896103061410741,3.3351098668306918,-8.088299829350376,-0.47269336522967365,5.817409653284358,94.33983992629751,47.34148844349128,3.807803232060356,8,2.524993896484361,2.6349945068359233,3.8374977111816264,1.8749961853027202,-0.730003356933608,3,0.007170514497763625,1.448984040482665,69.63999938964844,-1.0454293244555417,69.19000244140625,1.076915853844597,69.44000244140625,0.007170514497763625
9045,2016-08-19,70.94999694824219,71.13999938964844,69.87000274658203,69.90000152587889,1636300.0,0.017495963467313747,-1.2882967097168858,5.52622068743943,34.014751028733485,32.5255073302562,0.566775105546796,3.657391441629372,2.7897718533637885,1.3311255892747198,30.279285875180907,1.4099960327148295,-2.0618394816682866,-2.8050029754638643,-10.473785580217395,4.863779629289667,-6.639394277840637,1.0293883269129083,4.2507194317037715,93.62407000619567,44.68312937358128,3.8343913023767664,8,1.2450027465820312,1.4150009155273438,2.722503662109375,0.7600021362304688,-0.9499969482421875,4,-0.017758908541674723,-1.0425297058631926,69.73000335693361,1.448984040482665,69.63999938964844,-1.0454293244555417,69.19000244140625,-0.017758908541674723
9046,2016-08-22,70.5199966430664,71.22000122070312,70.34999847412111,70.80000305175781,1007500.0,-0.006060610622569351,-1.8064480403618621,-0.2666739327883706,34.86611034555651,30.38818358283632,-0.024823233588861626,3.812680028473281,3.216845305998419,1.7424404071721824,29.884958781043082,0.870002746582017,-2.628817331678107,-2.9365032196044893,-10.62178050871482,4.748774069505842,-6.779141864159655,0.9061354249506763,4.34789097181843,72.76246456190364,18.399663378102694,3.842638644555169,8,1.1450004577636719,1.845001220703125,3.1525039672851562,1.19000244140625,-0.6699981689452983,0,-0.01900165061936898,-1.2882967097168858,70.94999694824219,-1.0425297058631926,69.73000335693361,1.448984040482665,69.63999938964844,-0.01900165061936898
9047,2016-08-23,68.05000305175781,71.13999938964844,67.70999908447266,70.76000213623047,2441800.0,-0.035025435463509,-1.0235948102220171,9.678346639056157,29.14939368469706,30.244456457195767,1.0927405763992653,5.880043745233493,5.660308097553369,4.175363716804611,29.362363249102597,3.4300003051757812,-3.3880929606259116,-4.959497070312494,-12.817446281554126,2.8984521409291375,-8.888471675933317,-1.0305224646916713,6.498368948668343,9.686716819218237,-46.07943498349326,3.928974605620817,8,0.9999961853027344,4.314994812011719,5.62249755859375,3.6599960327148438,0.7199935913085795,1,0.025569401700777483,-1.8064480403618621,70.5199966430664,-1.2882967097168858,70.94999694824219,-1.0425297058631926,69.73000335693361,0.025569401700777483
9048,2016-08-24,67.16999816894531,68.13999938964844,67.01999664306639,68.0,1322400.0,-0.012931739064628411,1.0180218571723398,0.30627384186596474,25.244199501833805,30.181981679061288,1.8016418025198675,6.309332789860065,6.4991410462505,5.016317579866552,28.85927334424055,1.1200027465820455,-4.165761643826244,-5.348001861572271,-13.382719091267518,2.686715368122975,-9.365360476419895,-1.330643246724648,7.071638841600517,3.5714610092954615,-48.30629158245128,4.017358614847624,8,1.9500007629394531,5.194999694824219,6.685003280639648,4.5800018310546875,2.5400009155273438,2,0.03483704080800476,-1.0235948102220171,68.05000305175781,-1.8064480403618621,70.5199966430664,-1.2882967097168858,70.94999694824219,0.03483704080800476
9049,2016-08-25,67.30000305175781,67.47000122070311,66.97000122070311,67.20999908447266,1365600.0,0.001935460568057712,1.3255797448591875,-0.10843827557679935,22.453360004329426,29.65378696754758,1.8312962726256359,5.6706650691254055,6.3195991968167675,4.854966069483453,28.020037618967862,0.5,-5.038240194079819,-4.710497283935553,-12.71570630694032,3.294711739069214,-8.713101795437936,-0.7078927724331692,6.6471683685029035,7.764748965992956,-36.4550537951765,4.00260451150238,8,1.7949981689453125,5.064994812011719,6.979997634887695,4.80999755859375,3.1100006103515625,3,0.030014807599828774,1.0180218571723398,67.16999816894531,-1.0235948102220171,68.05000305175781,-1.8064480403618621,70.5199966430664,0.030014807599828774
9050,2016-08-26,67.51999664306639,67.63999938964844,66.88999938964844,67.27999877929689,1400800.0,0.003268849648333516,2.124978145116427,2.6665253878101445,24.128541165069947,29.025800997363653,1.6675162577367075,5.065339764689526,6.055472277773319,4.598679098388587,28.795670604579414,0.75,-4.92549089917928,-4.0810035705566605,-12.127193123856486,3.965185982743172,-8.104098347206573,-0.057908793906747746,6.144487810520616,14.549583995545376,-25.02744160483538,4.023094776649916,8,1.5350036621093892,4.845001220703139,7.055004119873061,4.5900039672851705,2.7800064086914205,4,0.021919482087023878,1.3255797448591875,67.30000305175781,1.0180218571723398,67.16999816894531,-1.0235948102220171,68.05000305175781,0.021919482087023878
9051,2016-08-29,68.73000335693361,69.73999786376953,68.30000305175781,68.58000183105469,1967600.0,0.01792071643995663,-3.0563286446524325,0.625011921035197,27.372262338198624,28.806101150844217,0.3868904888357463,3.4120126844689906,4.806745654094286,3.3691059370273564,29.114965045431585,2.220001220703139,-4.483481145651865,-2.47849693298339,-10.263659367130956,5.306665501164183,-6.371078150057173,1.4140842840903929,4.663101608646642,43.29421099494519,9.602202668730357,3.8925812170737863,8,0.3249969482421733,3.6349945068359233,6.119998931884751,3.3799972534179545,2.4799957275390483,0,0.01847805297594629,2.124978145116427,67.51999664306639,1.3255797448591875,67.30000305175781,1.0180218571723398,67.16999816894531,0.01847805297594629
9052,2016-08-30,68.36000061035156,69.02999877929689,68.02999877929689,68.87000274658203,1128600.0,-0.005383423956209055,1.4096553879527436,-3.399979655154553,45.219635865643866,30.56944280737425,0.7004341223777004,3.375410045334661,5.11294310633437,3.717830746322079,29.671944838009694,1.0,-4.106165827295456,-2.4804996490478572,-10.060853916919342,5.099854618823628,-6.2706767829836,1.3096774848878852,4.772580046742192,51.57901781531501,13.588373978035158,3.790177133935744,8,0.6949996948242188,4.004997253417969,6.552501678466797,3.75,3.4300003051757812,1,0.021796340703132078,-3.0563286446524325,68.73000335693361,2.124978145116427,67.51999664306639,1.3255797448591875,67.30000305175781,0.021796340703132078
9053,2016-08-31,69.26000213623047,69.31999969482422,67.94000244140625,68.12000274658203,2830000.0,0.013165616118245405,1.1904813805631245,-2.235283557975676,58.29383646343314,33.41578782194398,-0.28959231768789095,2.0421909365602176,4.151508921610656,2.7999720397928485,30.19421786884784,1.3799972534179688,-3.8208680295391133,-1.2389984130859375,-8.42892902727553,5.950932201103647,-4.8339637201807335,2.3559668940088585,3.622475184716251,83.15803563063002,39.405217455696416,3.5949653070947925,8,-0.2050018310546875,3.1049957275390625,5.832500457763672,3.029998779296875,3.4099960327148438,2,-0.007074869737951572,1.4096553879527436,68.36000061035156,-3.0563286446524325,68.73000335693361,2.124978145116427,67.51999664306639,-0.007074869737951572
9054,2016-09-01,70.73999786376953,70.7699966430664,69.33999633789061,69.55999755859375,1935000.0,0.021368693068013478,1.306456078607533,1.0350885411786752,60.92361730801668,36.40566185297545,-1.800606862102029,0.08950581313916928,2.611826842551636,1.3108632343077034,29.893263128737956,1.5099945068359375,-3.4515261240515116,0.5439975738525362,-6.010566920909326,7.098562068614399,-2.733284673528402,3.8212798212334746,1.9023802544760429,99.22683503782255,49.45593258804385,3.2772822473809313,9,-1.68499755859375,1.625,4.405002593994141,1.5800018310546875,2.8000030517578125,3,-0.014560345072110903,1.1904813805631245,69.26000213623047,1.4096553879527436,68.36000061035156,-3.0563286446524325,68.73000335693361,-0.014560345072110903
9055,2016-09-02,70.19999694824219,71.16000366210938,69.95999908447266,71.0,852400.0,-0.007633600958926734,1.142845465320636,-0.6779685125917305,53.57140296255715,38.48402769930886,-1.5401441175809367,0.046724833118503284,3.0669052364386147,1.826543113599655,28.9427063948156,1.2000045776367188,-3.113822584821449,0.37549667358398153,-5.169467083008797,5.92046043017676,-2.396985204712408,3.147978551880371,2.2118859354102796,70.18613820097997,16.456762143683896,2.7724818782963903,9,-1.1749954223632812,2.0550003051757812,5.265003204345703,2.3850021362304688,2.19000244140625,4,0.002991548760636231,1.306456078607533,70.73999786376953,1.1904813805631245,69.26000213623047,1.4096553879527436,68.36000061035156,0.002991548760636231
9056,2016-09-06,70.54000091552734,70.62999725341797,68.94000244140625,70.45999908447266,1178900.0,0.004843361567890669,12.000234755560772,-0.10000190734135689,56.29076445371631,41.49973556253322,-2.097596776825071,-0.8470649268459312,2.7183257758420325,1.4704948940482723,28.124623437614048,1.6899948120117188,-2.877567512434865,1.0395004272460966,-3.3777794095102536,5.456780264002447,-1.1691394911320714,3.2481403456242646,1.6506065429157388,80.7452636168055,22.31140137394739,2.208639918378174,9,-1.5149993896484375,1.714996337890625,4.994998931884766,2.18499755859375,1.55999755859375,1,-0.003402294593913169,1.142845465320636,70.19999694824219,1.306456078607533,70.73999786376953,1.1904813805631245,69.26000213623047,-0.003402294593913169
9057,2016-09-07,70.80000305175781,70.80999755859375,70.0,70.80999755859375,1460500.0,0.0036858822349863374,161.0885496183206,-0.12492847606332252,55.50285921100251,44.86180886355196,-2.1528876500320564,-1.715623317543404,2.493857331353695,1.1951588203046697,27.557588356538503,0.80999755859375,-2.746091168156255,1.630002593994135,-0.867473038646466,4.127478226634736,0.3812647776738345,2.8787404103144354,1.1781799984842678,88.81986105977462,32.248872614819916,1.2487378163202987,9,-1.7750015258789062,1.4549942016601562,4.734996795654297,1.9899978637695312,0.5399932861328125,2,0.005790904167265687,12.000234755560772,70.54000091552734,1.142845465320636,70.19999694824219,1.306456078607533,70.73999786376953,0.005790904167265687
9058,2016-09-08,70.45999908447266,70.7300033569336,70.18000030517578,70.66000366210938,972600.0,-0.00480231571510803,2.2352743184113093,20.01145038167939,53.38273933936134,48.298406567444395,-1.449554920173938,-1.3677748904557347,2.842965399779189,1.5141832782214664,26.400119448590935,0.6200027465820312,-2.6208482943622187,1.2404987335205107,-1.3204496004860857,3.801447067527107,-0.03997543348278043,2.5209729005238017,1.3142565338964545,68.46827960684583,15.985978205618991,1.2804741670032955,9,-1.43499755859375,1.7949981689453125,5.065000534057617,2.3300018310546875,1.5100021362304688,3,0.01887598422276704,161.0885496183206,70.80000305175781,12.000234755560772,70.54000091552734,1.142845465320636,70.19999694824219,0.01887598422276704
9059,2016-09-09,69.43000030517578,70.38999938964844,69.29000091552734,70.19000244140625,1687500.0,-0.014618205970483134,-1.1153798188020394,3.799923707800877,42.83021380270845,50.37637019384867,-0.09570653612841795,-0.1966413695521112,3.8673857704584833,2.5110922784909064,24.641581614325634,1.1699981689453125,-2.148434373660564,0.11450004577636719,-2.317318601852861,2.5463186934055955,-1.101409278038247,1.3304093695909813,2.1484849785952775,22.071963708845967,-24.164939336408363,1.2159093238146141,9,0.12000274658203125,2.8249969482421875,6.227499008178711,3.6800003051757812,2.55999755859375,4,0.04666567549371026,2.2352743184113093,70.45999908447266,161.0885496183206,70.80000305175781,12.000234755560772,70.54000091552734,0.04666567549371026
9060,2016-09-12,70.62000274658203,70.66000366210938,68.70999908447266,69.01000213623047,1311100.0,0.01713960011775395,1.3076943912745134,-2.118415901219696,50.44016709425243,52.9394707222991,-0.8937124356298654,-1.2673244161693162,2.6477995294154653,1.296979026900928,22.889757855441573,1.9500045776367188,-1.448017034757541,1.187502288818365,-1.2596639213745675,3.6346684990112976,-0.036080816278101224,2.4110853939148313,0.7705430159749085,90.95262142553524,46.08525912192282,1.2235831050964667,9,-1.0699996948242188,1.6349945068359375,5.037496566772461,3.0649948120117188,1.4699935913085938,0,0.041348032503250476,-1.1153798188020394,69.43000030517578,2.2352743184113093,70.45999908447266,161.0885496183206,70.80000305175781,0.041348032503250476
9061,2016-09-13,69.02999877929689,71.05000305175781,68.5,71.04000091552734,1107500.0,-0.022514923611527293,1.5123103462531522,-1.2484480585330628,54.67554042622589,53.99012678458599,0.8306754357151789,0.3060811150205467,4.213312199008968,2.8690294701411148,21.660546727321485,2.5500030517578125,-0.7086220122371429,-0.38200149536130823,-2.8357634989080225,2.071760508185406,-1.6088824971346725,0.844879506412056,2.1801250428944883,20.784240980870248,-27.354557810696047,1.2268810017733571,9,0.5200042724609233,3.2249984741210795,6.627500534057603,4.874999999999986,2.910003662109361,1,0.048674499055029186,1.3076943912745134,70.62000274658203,-1.1153798188020394,69.43000030517578,2.2352743184113093,70.45999908447266,0.048674499055029186
9062,2016-09-14,68.90000152587889,69.36000061035156,68.54000091552734,68.98999786376953,1011900.0,-0.0018831994164395516,-1.0246967071057191,0.04477424987190202,58.890031074236965,54.05637063023086,1.1681731218799314,0.4355701692457785,4.329375387341386,2.9815719890168424,20.364907502430114,0.8199996948242188,0.0017716014479844944,-0.49749870300294674,-2.9601954495954885,1.965198043589595,-1.7288470762992176,0.7338496702933242,2.1500015258789205,15.686315575314941,-36.51649509789002,1.2313483732962731,9,0.9300003051757955,3.2949981689453267,6.7574977874756,5.514999389648452,3.089996337890639,2,0.0464440765946903,1.5123103462531522,69.02999877929689,1.3076943912745134,70.62000274658203,-1.1153798188020394,69.43000030517578,0.0464440765946903
9063,2016-09-15,70.26000213623047,70.41000366210938,68.75,68.75,2449600.0,0.01973876023559673,-1.1986772366473153,-16.778484231940382,63.50362778627414,54.34303846114835,-0.03918029745679519,-0.9229183040163349,2.9661210102254643,1.616797676354608,19.089853634896688,1.660003662109375,0.6410076678665746,0.8315017700195284,-1.6594942699903044,3.322497810029361,-0.413996249985388,2.076999790024445,0.7900009155273438,69.01960901643758,10.733200309612286,1.2454980200049193,9,-0.43000030517578125,1.4049949645996094,5.397497177124023,4.154998779296875,3.3799972534179688,3,0.015371394375509828,-1.0246967071057191,68.90000152587889,1.5123103462531522,69.02999877929689,1.3076943912745134,70.62000274658203,0.015371394375509828
9064,2016-09-16,70.23000335693361,70.4000015258789,69.43000030517578,70.08999633789061,1514600.0,-0.00042696809542785985,3.0416434872446954,0.09271974898824127,62.581252550210884,55.34413285977654,-0.09960675447089784,-0.899666522459242,2.9930952448566615,1.6378080611533363,17.76803741365263,0.970001220703125,0.8663269031044933,0.7765029907226761,-1.7371667539297704,3.2901727353751227,-0.4803318816035471,2.0333378630488994,0.6531994628906119,67.84318770681675,3.8581224620926804,1.2568348723262197,9,-0.4550018310547017,-1.180004119873061,3.1899948120117045,3.244995117187486,4.329994201660142,4,0.02477570526269579,-1.1986772366473153,70.26000213623047,-1.0246967071057191,68.90000152587889,1.5123103462531522,69.02999877929689,0.02477570526269579
9065,2016-09-19,69.69000244140625,70.48999786376953,69.40000152587889,70.4000015258789,1206200.0,-0.007689034454161803,1.449452650167623,-5.071167783770972,54.7524642533136,55.17321061528736,0.4028026398960236,-0.4837007841678087,3.4750550686143242,2.1593619511702116,17.248840963085527,1.0899963378906392,0.8467815835079193,0.29950180053711506,-2.1175471149049088,2.716550715979139,-0.9090226571838969,1.508026258258127,1.0330721557617153,46.66670655887791,-19.112093001917565,1.2085244577210144,9,0.08499908447265625,-0.6350021362304688,2.6199951171875,2.6749954223632812,5.209999084472656,0,0.033003233488147155,3.0416434872446954,70.23000335693361,-1.1986772366473153,70.26000213623047,-1.0246967071057191,68.90000152587889,0.033003233488147155
9066,2016-09-20,69.18000030517578,70.09999847412111,69.18000030517578,70.02999877929689,831300.0,-0.007318153513615755,-1.1647054599635918,1.1971824932034028,54.00389962888704,55.006659550607864,0.7818174492381331,-0.0835170403804284,3.899583360365739,2.6702778846736805,16.80693288459943,0.9199981689453267,0.655129681041899,-0.14350051879883097,-2.5023077819079163,2.2153067443102543,-1.3229041503533807,1.0359031127557188,1.3893511982421813,32.82053288469815,-33.31877335385981,1.1794036315545429,9,0.595001220703125,-0.125,3.1299972534179688,3.18499755859375,6.1100006103515625,1,0.04206412286611583,1.449452650167623,69.69000244140625,3.0416434872446954,70.23000335693361,-1.1986772366473153,70.26000213623047,0.04206412286611583
9067,2016-09-21,69.79000091552734,70.20999908447266,69.11000061035156,69.16000366210939,1452600.0,0.008817586118251564,-2.0136805911185895,-0.7411745698359835,52.66330718128339,54.92672264415475,0.015065734931908992,-0.5865503431472519,3.178486505668502,2.078798519456967,15.222619700027884,1.0999984741210938,0.615021044766749,0.37950019836425497,-1.9088369008199635,2.6678372975484734,-0.7646683512278543,1.5236687479563642,0.6999969482421875,59.77024094008287,-4.042139051090622,1.1441685495921086,9,-0.0149993896484375,-0.7350006103515625,2.5199966430664062,2.5749969482421875,4.930000305175781,2,0.03080672729151024,-1.1647054599635918,69.18000030517578,1.449452650167623,69.69000244140625,3.0416434872446954,70.23000335693361,0.03080672729151024
9068,2016-09-22,69.51000213623047,70.30999755859375,69.31999969482422,70.30999755859375,1565500.0,-0.004012018564604758,1.475008821537904,-1.2698395398123206,42.97146524228301,54.942417248551926,0.1633097059207813,-0.1288626419138552,3.335074686575183,2.3738027105064248,13.284631977562904,0.9899978637695312,0.4996767401914042,-0.017498779296872158,-2.0482922287498013,2.013294670156057,-1.0328955040233296,0.9978979454295853,0.8355957031249943,28.985675506830532,-29.093410248553752,1.0153967247264624,9,0.2649993896484375,-0.4550018310546875,2.7999954223632812,2.8549957275390625,5.150001525878906,3,0.03567825710433148,-2.0136805911185895,69.79000091552734,-1.1647054599635918,69.18000030517578,1.449452650167623,69.69000244140625,0.03567825710433148
9069,2016-09-23,69.31999969482422,69.91999816894531,69.18000030517578,69.22000122070311,552800.0,-0.002733454690935999,-7.222184546263723,-0.124998807900301,44.761931577183454,54.31150219109981,0.37556199125813805,0.2321338225117131,3.4075527984156935,2.5848836310615013,11.26094106948119,0.7399978637695312,0.3604419599338087,-0.30850105285644247,-2.053682109047287,1.436680003334402,-1.1810915809518576,0.5640894752389727,0.9899978637695312,15.217355248536316,-39.62295898498517,0.8725905280954198,9,0.4550018310546875,-0.2649993896484375,2.9899978637695312,3.0449981689453125,5.790000915527344,4,0.06231967273287187,1.475008821537904,69.51000213623047,-2.0136805911185895,69.79000091552734,-1.1647054599635918,69.18000030517578,0.06231967273287187
9070,2016-09-26,69.0,69.86000061035156,68.76000213623047,69.26000213623047,846600.0,-0.004616267977971655,-1.972977431361026,-2.6000610360872174,40.811464104116524,52.77104926642099,0.4934942288209925,0.7048339267803385,3.606788182971968,2.932777584635261,9.36484459837036,1.0999984741210938,0.2532083071608895,-0.7025009155273381,-2.1755266950243595,0.7705248639696833,-1.4390138052758488,0.034011974221172636,1.30999755859375,15.483778874882482,-34.58931690964436,0.736512889748513,9,0.5149993896484375,0.05500030517578125,3.30999755859375,3.3649978637695312,4.900001525878906,0,0.08057967476222827,-7.222184546263723,69.31999969482422,1.475008821537904,69.51000213623047,-2.0136805911185895,69.79000091552734,0.08057967476222827
9071,2016-09-27,70.0,70.0,68.91999816894531,68.94000244140625,1227500.0,0.01449275362318847,1.0377439972361375,-4.076880190146425,45.61402334658996,51.295937296682446,-0.39609478241010265,-0.20568848667031148,2.4693636263419876,1.962139494876908,8.750720604585139,1.0800018310546875,0.3845898115446431,0.23399925231933594,-1.1704060819335211,1.638404586572193,-0.4682034148070926,0.9362019194457645,0.17279754638671818,80.00009844409114,33.38949053793174,0.7022026671264259,9,-0.3800010681152344,-0.9449996948242188,2.279998779296875,2.3649978637695312,4.730003356933594,1,0.07000002179827014,-1.972977431361026,69.0,-7.222184546263723,69.31999969482422,1.475008821537904,69.51000213623047,0.07000002179827014
9072,2016-09-28,69.84999847412111,70.23999786376953,69.5,70.0,1056300.0,-0.00214287894112708,1.3492098092643052,-0.14151119940114973,46.584546089874785,49.41603933041585,-0.10858339162345487,0.0649957683856286,2.476719517894267,2.141407762324647,7.908599296556695,0.7399978637695312,0.3222590274928052,0.009497833251970178,-1.2291684850832212,1.2481641515871615,-0.6098353259156255,0.6288309924195659,-2.970001220703139,70.32255206461961,25.383063634968025,0.6193331591675978,9,-0.22499847412110796,-0.8249969482422017,2.1649990081786967,2.5149993896484233,4.830001831054673,2,0.07788121059761677,1.0377439972361375,70.0,-1.972977431361026,69.0,-7.222184546263723,69.31999969482422,0.07788121059761677
9073,2016-09-29,68.76999664306639,69.56999969482422,68.43000030517578,69.48999786376953,3467900.0,-0.01546173020254038,1.5908933277847135,4.7999593103102995,46.325151143388204,47.60980584076888,0.8245437050008064,1.1661969032115564,3.3753736124715914,3.2482060909384245,7.488617176803452,1.4199981689453267,0.2944942315567971,-1.0460037231445511,-2.3506426290332882,0.25863518274418595,-1.6983231760889197,-0.3936842702001826,-1.8227993774413989,18.78435339740269,-27.847791637598583,0.6523194529443678,9,0.6900024414062642,0.2550048828125142,1.937501907348647,3.595001220703139,5.750000000000014,3,0.08652035579583872,1.3492098092643052,69.84999847412111,1.0377439972361375,70.0,-1.972977431361026,69.0,0.08652035579583872
9074,2016-09-30,69.70999908447266,69.86000061035156,68.62999725341797,68.90000152587889,1466200.0,0.013668787077089961,1.2162210461200083,-1.1249947018183335,44.78807264083341,46.50265121715997,-0.22012718906680107,0.15291297812950688,2.291188624066635,2.329401597791943,7.823801301249378,1.2300033569335938,0.2549094284740079,-0.05450134277343466,-1.28476128339112,1.1757585978442506,-0.6696313130822773,0.560628627535408,-2.69694580688477,70.71825998988366,28.465796499979582,0.6151299703088414,9,-0.3400001525878906,-0.68499755859375,1.0324993133544922,2.654998779296875,5.8300018310546875,4,0.0710085302344996,1.5908933277847135,68.76999664306639,1.3492098092643052,69.84999847412111,1.0377439972361375,70.0,0.0710085302344996
9075,2016-10-03,70.41000366210938,70.9800033569336,69.75,69.94999694824219,1822600.0,0.010041666716828823,-1.860470892993382,0.567911235023726,58.80103853033149,47.035666650653795,-0.9021273644408723,-0.5592234091822377,1.44184675708793,1.6572757633146296,8.091624976567385,1.2700042724609375,0.05070581712021749,0.635002899169919,-0.6143442813078508,1.8843500796476889,0.01032930893103412,1.259676489408804,-3.33241149279786,77.64709754244032,31.32911051190831,0.6246735902388831,10,-0.7050018310546875,-1.3850021362304688,0.3199958801269531,1.9549942016601562,5.1199951171875,0,0.06675183502044701,1.2162210461200083,69.70999908447266,1.5908933277847135,68.76999664306639,1.3492098092643052,69.84999847412111,0.06675183502044701
9076,2016-10-04,70.30000305175781,70.79000091552734,70.01999664306639,70.36000061035156,1795000.0,-0.0015622866727780238,-1.4838431816503146,-0.1304275715659933,58.95139928877012,47.73434355148566,-0.6890028231026832,-0.4934227715380075,1.3842905340824103,1.8088495461700802,7.847178551372713,0.7700042724609517,-0.14910611075231373,0.5370021820068303,-0.6857339227207717,1.7597382867344322,-0.07436587035697073,1.1483702343706312,-3.066314434941418,73.33335327943895,22.184748785131667,0.6113680523638029,10,-0.595001220703125,-0.75,0.40999603271484375,2.0649948120117188,5.189994812011719,1,0.05120907991242363,-1.860470892993382,70.41000366210938,1.2162210461200083,69.70999908447266,1.5908933277847135,68.76999664306639,0.05120907991242363
9077,2016-10-05,71.20999908447266,71.33000183105469,70.02999877929689,70.43000030517578,1659500.0,0.012944466475269811,1.549014914655828,-13.000508646998982,56.44501771217863,49.231404937029616,-1.5381414111328695,-1.445225493668758,0.2977382819362333,0.9496531197643208,7.84684756541405,1.3000030517577983,-0.18272730994407027,1.4264984130859375,0.11970060050018105,2.733296225671694,0.7730995067930593,2.0798973193788157,-3.8264578780515706,95.86197643307578,45.033489069630264,0.6533989062928763,10,-1.3299980163574219,-1.5749969482421875,-0.5,1.154998779296875,3.3000030517578125,2,0.04943132028811492,-1.4838431816503146,70.30000305175781,-1.860470892993382,70.41000366210938,1.2162210461200083,69.70999908447266,0.04943132028811492
9078,2016-10-06,71.79000091552734,72.4000015258789,70.37000274658203,71.95999908447266,15108900.0,0.008144949283971581,2.8666531033380322,-0.21794671153018505,59.848452738292806,50.907685066041765,-1.9676311576193797,-2.0242630693353476,-0.4560427514535377,0.435516260385711,8.114626816141365,2.029998779296875,-0.1496201365612677,1.940000152587885,0.3778410281741458,3.502159277001624,1.1589205903810154,2.7210797147947545,-4.169672071628241,83.81963079438704,33.691651462063646,0.781079562206866,10,-1.375,-1.6199989318847656,-1.0800018310546875,0.5749969482421875,3.6699981689453125,3,0.0402562940909974,1.549014914655828,71.20999908447266,-1.4838431816503146,70.30000305175781,-1.860470892993382,70.41000366210938,0.0402562940909974
9079,2016-10-07,72.66999816894531,72.79000091552734,71.45999908447266,72.22000122070312,7733500.0,0.012257936233395883,2.8550641309155242,-2.647069383358765,68.03869373097265,53.93293280235912,-2.5953908783008615,-2.7922418474836377,-1.5176834790489409,-0.3707543987577253,8.014656887912968,1.3300018310546875,-0.11384125809674117,2.6579975128173885,0.6662922902323203,4.649702735402457,1.6621449015248544,3.6538501241099226,-4.667295510487833,96.05254241967178,43.60772524277381,0.9958526112925319,10,-2.05999755859375,-2.05999755859375,-1.9599990844726562,-0.30500030517578125,2.8100051879882812,4,0.025457527462986462,2.8666531033380322,71.79000091552734,1.549014914655828,71.20999908447266,-1.4838431816503146,70.30000305175781,0.025457527462986462
9080,2016-10-10,73.54000091552734,73.70999908447266,72.75,72.98999786376953,4908000.0,0.011971965990138278,1.1573027928746549,1.2222372927333762,75.28999630036758,57.23026313055663,-3.0772780682725056,-3.617753294411372,-2.5068713729857564,-1.1682486250097952,7.814059990500369,1.0400009155273438,0.08704088938365828,3.382000350952154,0.8482897012511756,5.915711000653133,2.1151450261016578,4.6488556758026505,-5.058568431362872,95.39300659973206,38.79424694201441,1.2668553248504901,10,-2.470001220703125,-2.470001220703125,-2.8300018310546875,-1.1750030517578125,4.209999084472656,0,0.027196083425363726,2.8550641309155242,72.66999816894531,2.8666531033380322,71.79000091552734,1.549014914655828,71.20999908447266,0.027196083425363726
9081,2016-10-11,72.38999938964844,73.66999816894531,72.11000061035156,73.5,3805000.0,-0.01563776871854916,1.1517252991255118,-2.0181717297822166,64.19211391438259,59.18665955550193,-1.735062910413859,-2.322181804684803,-1.5199225321184713,0.05357952756234852,7.663817950921259,1.55999755859375,0.2723726605567549,2.0639987945556584,-0.5971634521406486,4.725161041251965,0.7334176712075049,3.394579917903812,-3.2811389134469806,64.1304460500263,7.605159286904978,1.3305811233481524,10,-1.3199996948242188,-1.3199996948242188,-1.75,-0.02500152587890625,5.30999755859375,1,0.043376148862040775,1.1573027928746549,73.54000091552734,2.8550641309155242,72.66999816894531,2.8666531033380322,71.79000091552734,0.043376148862040775
9082,2016-10-12,72.0999984741211,72.48999786376953,71.44999694824219,72.30000305175781,2818200.0,-0.004006090868524215,2.5862459057365728,0.18018420510000688,64.12209675755363,61.164097957075874,-1.2207055324568046,-1.876354832292833,-1.3719812989054532,0.3871461170100474,7.3066633332069335,1.0400009155273438,0.5375985444934486,1.6139980316162053,-1.070855095655915,4.298851158888326,0.2715714679801522,2.9564245952522583,-2.439001364927094,51.796336059207825,-7.873275322341463,1.3424265636360597,10,-0.9300003051757812,-1.029998779296875,-1.4599990844726562,0.2649993896484375,6.950004577636719,2,0.04701802304288827,1.1517252991255118,72.38999938964844,1.1573027928746549,73.54000091552734,2.8550641309155242,72.66999816894531,0.04701802304288827
9083,2016-10-13,71.33999633789062,71.58999633789062,70.72000122070312,71.58000183105469,2704800.0,-0.010540945247082822,5.6924115264980335,1.2,60.3695786527635,62.89537640284588,-0.06460509621581423,-1.0870261011904603,-0.7777269725176552,1.1841820368718459,7.442592171944809,1.3799972534179688,0.6825467096249582,0.7999961853027315,-1.9090524679672853,3.5090448385727484,-0.554528141332284,2.154520511937747,-1.1931189916631837,20.735637463160714,-42.716286387169596,1.3545243266350113,10,0.3900032043457031,-0.26999664306640625,-0.6999969482421875,1.0250015258789062,8.700004577636719,3,0.04443518308195049,2.5862459057365728,72.0999984741211,1.1517252991255118,72.38999938964844,1.1573027928746549,73.54000091552734,0.04443518308195049
9084,2016-10-14,71.97000122070312,72.36000061035156,71.47000122070312,71.80999755859375,2832300.0,0.008831019276039465,-1.11905540417802,-0.6666666666666666,64.77609855489658,63.55927196113089,-0.38030881452384335,-1.6653756087574436,-1.5924654545974306,0.5754511293295792,7.769753684995321,1.0200042724609375,0.8568307429831492,1.343001174926755,-1.4350106961658184,4.121013046019328,-0.04600476061952463,2.7320071104730346,-1.3955492658862596,41.806049935571124,-26.568704656952818,1.3890059355462856,10,-0.10500335693359375,-0.9000015258789062,-1.3300018310546875,0.39499664306640625,8.989997863769531,4,0.048492396895577494,5.6924115264980335,71.33999633789062,2.5862459057365728,72.0999984741211,1.1517252991255118,72.38999938964844,0.048492396895577494
9085,2016-10-17,71.98999786376953,73.41000366210938,71.79000091552734,73.4000015258789,2990300.0,0.00027784691853871557,1.2657255353884567,-8.812321190158306,60.97020166971586,63.78358333679153,-0.1705488834588209,-1.5855178211659506,-1.8275294284113812,0.5652449408712812,8.4022222923996,1.6200027465820312,1.1391098266275606,1.2479980468749972,-1.556986684663812,4.052982778413806,-0.15449431889440746,2.6504904126444018,-1.2699966430664062,43.05077819904723,-22.868087225789296,1.4024923657694066,10,-0.11999893188476562,-0.9199981689453125,-1.0874977111816406,0.375,11.050003051757812,0,0.04847903315358315,-1.11905540417802,71.97000122070312,5.6924115264980335,71.33999633789062,2.5862459057365728,72.0999984741211,0.04847903315358315
9086,2016-10-18,72.08999633789062,72.47000122070312,71.94000244140625,72.47000122070312,1475500.0,0.001389060662431607,1.7894314166398972,0.26950630911412676,62.416823215658546,64.44711728162264,0.011248128786675693,-1.535030469097677,-2.1262023131931755,0.47268412681592054,8.923460637883897,0.529998779296875,1.3959787886595194,1.2024967193603544,-1.5629502392903873,3.967943678011096,-0.18022675996500936,2.585220198685718,-1.011195373535159,50.92914028997345,-13.836488921659758,1.3827234793253678,10,-0.04999542236328125,-1.0199966430664062,-1.1874961853027344,0.27500152587890625,9.740005493164062,1,0.07851302468626242,1.2657255353884567,71.98999786376953,-1.11905540417802,71.97000122070312,5.6924115264980335,71.33999633789062,0.07851302468626242
9087,2016-10-19,71.94000244140625,72.16999816894531,71.36000061035156,72.08000183105469,2791700.0,-0.002080647858287321,4.06261027132707,0.36841471249598456,69.59211522737759,65.52974644707649,0.308080748564052,-1.2814033668462201,-2.193295021024852,0.6122341405091021,9.384190268692302,0.80999755859375,1.4737100980912743,0.9450027465820341,-1.8079361097286721,3.6979416028927403,-0.4314666815733261,2.3214721747373943,1.7699966430664062,45.353164068704196,-24.186612112000525,1.3764694281553558,10,0.2749977111816406,-0.8700027465820312,-1.0375022888183594,0.42499542236328125,10.329994201660156,2,0.08006664319378287,1.7894314166398972,72.08999633789062,1.2657255353884567,71.98999786376953,-1.11905540417802,71.97000122070312,0.08006664319378287
9088,2016-10-20,71.98999786376953,72.55000305175781,71.11000061035156,71.93000030517578,3070600.0,0.0006949599759049629,1.4406656925245367,-0.4285558583106267,65.83333156726903,65.28470620666499,0.32345285451643235,-1.1974724736054156,-2.208302779808747,0.5529375178769271,10.033227523229849,1.44000244140625,1.573971926007232,0.8709983825683594,-1.8230878627992553,3.565084627935974,-0.47604474011544085,2.2180415052521596,1.6730012512206969,38.260699382351575,-29.844058064100736,1.3470431226838073,10,0.22500228881835938,-0.9199981689453125,-0.9774971008300781,0.375,10.520004272460938,3,0.09806925124999033,4.06261027132707,71.94000244140625,1.7894314166398972,72.08999633789062,1.2657255353884567,71.98999786376953,0.09806925124999033
9089,2016-10-21,73.63999938964844,75.0,72.87999725341797,74.9800033569336,4214500.0,0.022919871854994334,2.0724738637431654,-22.334308240081384,69.81593954893862,64.67647767872843,-1.3125083605515044,-2.6427304056512355,-3.7402358145486545,-1.1000583385306015,11.069366068902251,3.0100021362304688,1.6888736746538484,2.304999923706049,-0.4731819411252616,5.08318178853736,0.9159089912903937,3.6940908561217043,-2.529998779296875,65.0385392354914,-1.7823757070201651,1.3890909324156522,10,-0.779998779296875,-1.9249992370605469,-2.8924999237060547,-1.2750015258789062,8.040000915527344,4,0.08690930987132184,1.4406656925245367,71.98999786376953,4.06261027132707,71.94000244140625,1.7894314166398972,72.08999633789062,0.08690930987132184
9090,2016-10-24,74.55999755859375,74.61000061035156,73.66999816894531,73.66999816894531,2409800.0,0.01249318545044198,-1.1123664855041404,-0.6641766825896593,73.77231344579889,65.74094429333024,-2.316174815511019,-3.293699846492899,-4.553863807759015,-2.0199668836439173,11.847954477056097,0.970001220703125,1.7581284267432267,2.946998214721674,0.04275049798008013,5.851245931463268,1.494874356350877,4.399122073092471,-3.4499969482421875,88.68888147959284,21.754373559947652,1.4521238583707978,10,-1.6999969482421875,-2.8449974060058594,-5.147497177124023,-2.1949996948242188,5.279998779296875,0,0.08583693314701901,2.0724738637431654,73.63999938964844,1.4406656925245367,71.98999786376953,4.06261027132707,71.94000244140625,0.08583693314701901
9091,2016-10-25,74.9000015258789,75.0,73.87000274658203,74.33999633789062,3117200.0,0.00456013919552456,1.9736686242031822,0.6292197438579046,71.99048098834767,66.6152092078629,-2.528601712678821,-3.4233002238909194,-4.818749707440077,-2.3551888246891792,12.855817909046769,1.1299972534179688,1.6886371064297236,3.0420021057128963,-0.10582006589952186,6.1898242773253145,1.4680910199066943,4.615913191519098,-3.712200927734372,97.42934473493243,32.74310188583581,1.573911085806207,10,-2.0400009155273438,-3.1850013732910156,-5.4850006103515625,-2.535003662109375,1.029998779296875,1,0.10867822728729815,-1.1123664855041404,74.55999755859375,2.0724738637431654,73.63999938964844,1.4406656925245367,71.98999786376953,0.10867822728729815
9092,2016-10-26,75.29000091552734,75.41000366210938,74.3499984741211,74.5,1878900.0,0.005206934335157287,1.058249694455761,1.4107028514597895,71.34147135719536,67.83430839724423,-2.7027340117573573,-3.5677734462897206,-5.119490950400049,-2.7323416293122023,14.198678995764086,1.0600051879882812,1.474325708740011,3.16000137329101,-0.19083862041269128,6.510841366994711,1.4845813764391522,4.835421370142868,-4.0259563293457035,97.20924043221376,33.499773176424426,1.675419996851851,10,-2.029998779296875,-3.3699989318847656,-5.875,-2.9250030517578125,0.970001220703125,2,0.08686413648560043,1.9736686242031822,74.9000015258789,-1.1123664855041404,74.55999755859375,2.0724738637431654,73.63999938964844,0.08686413648560043
9093,2016-10-27,74.72000122070312,75.5,74.37000274658203,75.48999786376953,2494700.0,-0.007570722378709149,1.8607492249896183,-0.9746781654707524,62.991148354506755,67.63598059720093,-1.7912262559015346,-2.6658377433557803,-4.4795232116264,-2.1561922410226373,14.820805322567693,1.1299972534179688,1.4393694464830418,2.292501449584961,-0.8524852925678772,5.437488191737799,0.7200080785085419,3.86499482066138,-3.290118271484374,70.22908543456927,10.172478477920166,1.5724933710764177,10,-1.4150009155273438,-2.7550010681152344,-5.305000305175781,-2.3550033569335938,2.30999755859375,3,0.10104383430164288,1.058249694455761,75.29000091552734,1.9736686242031822,74.9000015258789,-1.1123664855041404,74.55999755859375,0.10104383430164288
9094,2016-10-28,74.66000366210938,75.12000274658203,74.11000061035156,74.7300033569336,1783700.0,-0.0008029651714878128,1.3764798808017162,0.09090909090909091,57.9096303943258,67.29591712215758,-1.4634179968597607,-2.335738565515328,-4.3517137372553805,-2.0938442311472443,15.653664024355823,1.0100021362304688,1.4322581614574403,1.9850036621093778,-1.0361884697954622,5.006195794014218,0.4744075961569507,3.495599728061805,-2.9859136898437555,54.09860669885184,-1.4267080350944852,1.5105960659524207,10,-1.3550033569335938,-2.6950035095214844,-5.245002746582031,-2.2950057983398438,3.4599990844726562,4,0.10514329077250006,1.8607492249896183,74.72000122070312,1.058249694455761,75.29000091552734,1.9736686242031822,74.9000015258789,0.10514329077250006
9095,2016-10-31,75.11000061035156,75.37000274658203,74.52999877929688,74.80000305175781,1934600.0,0.006027282697155467,1.0241014799154333,-4.428555858310626,71.31665865459355,68.28478772648369,-1.5916826004761049,-2.546110036435408,-4.766601688199444,-2.542522653367655,17.44721729597748,0.8400039672851562,1.5430984362241134,2.200000762939453,-0.8105291785554982,5.2105307044344045,0.6947357921919775,3.705265733686929,-3.20635603642188,76.07361676035703,20.742999653985265,1.5052649707474737,10,-1.8050003051757812,-3.145000457763672,-5.694999694824219,-2.7450027465820312,4.150001525878906,0,0.08747170338750809,1.3764798808017162,74.66000366210938,1.8607492249896183,74.72000122070312,1.058249694455761,75.29000091552734,0.08747170338750809
9096,2016-11-01,73.9000015258789,75.19000244140625,73.30000305175781,75.04000091552734,1555200.0,-0.016109693444815387,1.624994701818336,-3.6774463477062413,62.3288086419237,67.47775366143325,-0.10944275080899502,-1.1094622977620787,-3.5209677141272664,-1.3264119648193287,18.927695026911763,1.8899993896484375,1.5344449232551653,0.8100017547607479,-1.9647206347818127,3.5847241443033084,-0.5773594400105253,2.197362949532021,-1.7805756263850014,27.272695746259856,-27.327472651673546,1.3873611947712774,11,-0.595001220703125,-1.9350013732910156,-4.615001678466797,-1.535003662109375,4.9499969482421875,1,0.08037881852995099,1.0241014799154333,75.11000061035156,1.3764798808017162,74.66000366210938,1.8607492249896183,74.72000122070312,0.08037881852995099
9097,2016-11-02,74.7300033569336,75.01000213623047,73.51000213623047,73.77999877929688,2078600.0,0.01123141832093233,-1.0134257054639857,-0.8333377949699509,72.9987298123497,68.27390902199778,-0.5610653589617556,-1.752062145931717,-4.225327789048535,-2.1428590449806677,20.057332819051254,1.5,1.6184622766974712,1.46400337219238,-1.2546006924423239,4.182607436827084,0.10470133987502095,2.823305404509739,-2.4077430114093232,65.00010403734247,5.863642175325744,1.359302032317355,11,-0.5400047302246094,-2.765003204345703,-5.39250373840332,-2.3650054931640625,2.4799957275390625,2,0.016057766550747088,1.624994701818336,73.9000015258789,1.0241014799154333,75.11000061035156,1.3764798808017162,74.66000366210938,0.016057766550747088
9098,2016-11-03,74.68000030517578,75.12000274658203,74.54000091552734,74.86000061035156,2100700.0,-0.0006691161449435823,-1.521752110526927,-0.18947309245978525,69.95585279170136,68.2894549378603,-0.09985878888078048,-1.554127282033022,-4.019304032171078,-2.0813703770100034,20.503811936374458,0.5800018310546875,1.6952434281375588,1.2695003509521428,-1.4258975638742868,3.9648982657785723,-0.07819860646107202,2.6171993083653575,-2.1670755803829707,66.66654381005385,5.117398192897291,1.3476989574132134,11,-0.279998779296875,-2.7150001525878906,-5.354999542236328,-2.31500244140625,2.6399993896484375,3,0.021156960693600624,-1.0134257054639857,74.7300033569336,1.624994701818336,73.9000015258789,1.0241014799154333,75.11000061035156,0.021156960693600624
9099,2016-11-04,74.5199966430664,75.19000244140625,74.3499984741211,74.75,1452900.0,-0.0021425235867102987,-1.947383919369303,1.2777942610096216,68.25397873895773,67.67630663710017,0.22138027090554147,-1.315886232572609,-3.706113199673169,-1.9151658119038188,20.653600999366645,0.8400039672851562,1.7392381021728625,1.0169967651367244,-1.6983038349628856,3.7322973652363345,-0.3406535349130735,2.3746470651865224,-1.8278474017611614,58.93689715795798,-4.747598596326192,1.3576503000498017,11,-0.1199951171875,-2.454998016357422,-5.277496337890625,-2.154998779296875,3.4500045776367188,4,0.03368226314143308,-1.521752110526927,74.68000030517578,-1.0134257054639857,74.7300033569336,1.624994701818336,73.9000015258789,0.03368226314143308
9100,2016-11-07,75.54000091552734,75.79000091552734,74.6500015258789,75.4000015258789,2336500.0,0.013687658593793506,2.5625014901175405,-0.6086841145055892,71.9745557213181,67.67453716298577,-0.7207901951471882,-2.296094998841724,-4.565011511412962,-2.9210588517899083,20.385695912533425,1.2700042724609375,1.8805976999849747,1.9370010375976534,-0.9272643337331203,4.801266408928427,0.5048683519322594,3.3691337232630474,-2.6793806287004145,89.95983074372872,23.64311196751602,1.4321326856653869,11,-0.9949989318847656,-2.770000457763672,-6.342500686645508,-3.1750030517578125,2.2699966430664062,0,0.0341541143736519,-1.947383919369303,74.5199966430664,-1.521752110526927,74.68000030517578,-1.0134257054639857,74.7300033569336,0.0341541143736519
9101,2016-11-08,75.52999877929688,75.86000061035156,75.05000305175781,75.66999816894531,2535300.0,-0.00013240847377871123,2.115349628803662,-1.0,73.28140863634835,67.89008574955834,-0.6839496261926854,-2.148969219577026,-4.429706085218129,-2.900692466482525,20.709915040310655,0.80999755859375,1.8561521461760435,1.7699989318847713,-1.1578366736031143,4.697834537372657,0.3060811291408214,3.233916734628721,-2.4350280421739114,85.95735977326075,16.287098697719998,1.4639178027439446,11,-0.9499969482421875,-2.5900001525878906,-6.164997100830078,-3.1650009155273438,3.8300018310546875,1,0.04938439583234855,2.5625014901175405,75.54000091552734,-1.947383919369303,74.5199966430664,-1.521752110526927,74.68000030517578,0.04938439583234855
9102,2016-11-09,75.48999786376953,75.68000030517578,73.98999786376953,74.26000213623047,1614700.0,-0.0005296030209696045,1.099381118914257,-8.785722070844686,72.72723669713136,68.97187334318329,-0.6845873823356499,-1.9415188883219798,-4.250355092110681,-2.8603543614100033,21.25875757397349,1.69000244140625,1.7009617092572,1.5604980468749972,-1.3551849593159062,4.4761810530659005,0.10265654377954547,3.018339549970449,-2.1185241393237106,80.21378592847964,6.299008997760453,1.457841503095455,11,-0.9099960327148438,-2.5449981689453125,-5.862495422363281,-3.125,2.7000045776367188,2,0.0445092158621474,2.115349628803662,75.52999877929688,2.5625014901175405,75.54000091552734,-1.947383919369303,74.5199966430664,0.0445092158621474
9103,2016-11-10,74.51000213623047,76.33999633789062,74.27999877929688,75.44999694824219,1955700.0,-0.012981795671892615,-1.942850447681484,-0.7642260789738119,56.187780607898304,68.78055670024689,0.29333459767002523,-0.750327144170484,-3.1685380044173996,-1.8890697350716152,22.581839444420666,2.05999755859375,1.5266006869352822,0.42200202941894815,-2.234063242120129,3.0780673009580255,-0.9060306063505976,1.750034665188494,-0.889675723194074,22.127855749158332,-50.72406019482676,1.328032635769539,11,0.30999755859375,-1.1550025939941406,-4.752500534057617,-2.1450042724609375,4.8600006103515625,3,0.036236704748788595,1.099381118914257,75.48999786376953,2.115349628803662,75.52999877929688,2.5625014901175405,75.54000091552734,0.036236704748788595
9104,2016-11-11,75.45999908447266,75.5,74.19999694824219,74.23999786376953,1010700.0,0.01274992512421691,1.0,-1.2978808022271462,56.37394379971665,67.12025504970501,-0.5936810373927557,-1.5024896657988336,-4.051287194583892,-2.8493676198452818,23.42294187611155,1.3000030517578125,1.349285480037679,1.1974990844726534,-1.32804205026315,3.723040219208457,-0.0652714828952412,2.460269651840548,-1.5133122804537606,62.55328405065921,-7.952689404759347,1.2627705673678986,11,-0.6399993896484375,-1.9300003051757812,-5.167497634887695,-3.095001220703125,3.4199981689453125,4,0.0246488289546547,-1.942850447681484,74.51000213623047,1.099381118914257,75.48999786376953,2.115349628803662,75.52999877929688,0.0246488289546547
9105,2016-11-14,75.4800033569336,76.43000030517578,75.47000122070312,75.79000091552734,1270900.0,0.00026509770346727635,-4.818143986683313,-0.2540961052605248,54.30268069991148,66.2284630561481,-0.6209840406298923,-1.3150487157912778,-3.9850162475724744,-2.8884429408169154,23.8783022661116,0.970001220703125,1.3007308311100303,1.0430030822753906,-1.2968683563099148,3.382874520860696,-0.1269326370172621,2.2129388015680433,-1.2800064086914062,61.06573779923457,-5.785326734766272,1.1699357192926518,11,-0.5100021362304688,-1.9050025939941406,-4.870002746582031,-3.1150054931640625,3.5,0,0.03298884145506342,1.0,75.45999908447266,-1.942850447681484,74.51000213623047,1.099381118914257,75.48999786376953,0.03298884145506342
9106,2016-11-15,77.75,77.83000183105469,75.44000244140625,76.3499984741211,1745700.0,0.03007414602688785,2.064091591554875,-4.5161695215593625,64.26913167427983,65.25850770747368,-2.556242580260971,-3.308920654240893,-6.151542324787073,-5.1277799567358215,24.629979066683614,2.3899993896484375,1.3749125930363988,3.0299995422363253,0.5222431624620612,5.537755922010589,1.7761213523491932,4.283877732123457,-3.5500030517578125,97.91662113538784,33.46374480350322,1.253878189887132,11,-1.8400001525878906,-3.4749984741210938,-6.680000305175781,-5.385002136230469,1.4000015258789062,1,0.0007716727793407596,-4.818143986683313,75.4800033569336,1.0,75.45999908447266,-1.942850447681484,74.51000213623047,0.0007716727793407596
9107,2016-11-16,77.69999694824219,77.86000061035156,77.23999786376953,77.47000122070312,930000.0,-0.000643126067624622,1.2545429324455541,0.1642824834742045,68.39502149415458,65.08508200774625,-2.280455567586415,-2.956867812110758,-6.004898336438288,-5.026658727853672,25.919442094355706,0.6200027465820312,1.3229787697748634,2.6919967651367216,0.2056080051373641,5.178385525136079,1.4488023851370428,3.9351911451364003,-2.919199218749995,95.62831961711318,30.588087021340428,1.2431943799996767,11,-1.7749977111816406,-3.4099960327148438,-6.629997253417969,-5.444999694824219,1.4200057983398438,2,0.021364269334722685,2.064091591554875,77.75,-4.818143986683313,75.4800033569336,1.0,75.45999908447266,0.021364269334722685
9108,2016-11-17,79.05000305175781,79.83999633789062,77.69999694824219,77.87999725341797,1670600.0,0.01737459660924956,-1.797373105748949,5.087076229018775,73.37589212589212,65.65418349518342,-3.291526835178118,-3.953536644335287,-7.22962276665838,-6.328673839352817,27.34583510652586,2.1399993896484375,1.4653595555479768,3.689002609252924,1.0095533889152222,6.368451829590626,2.34927799908408,5.028727219421768,-3.7149488037109393,85.99302532580494,18.760385737493422,1.3397246101688487,11,-2.1350059509277344,-3.7700042724609375,-7.930004119873047,-6.795005798339844,0.9699935913085938,3,-0.010879197686918252,1.2545429324455541,77.69999694824219,2.064091591554875,77.75,-4.818143986683313,75.4800033569336,-0.010879197686918252
9109,2016-11-18,80.04000091552734,80.23999786376953,78.48999786376953,79.02999877929688,2012300.0,0.012523691657814862,1.482276487871393,0.8632454109745362,74.82372899326724,65.97075830317776,-3.817632750786757,-4.679393347792313,-8.04704703937162,-7.265873814526003,27.594441729708237,1.75,1.4922447752159798,4.3590003967285185,1.0827516298483175,7.635249163608719,2.720876013288418,5.997124780168619,-3.803958249511723,95.83339293803496,28.491413067100154,1.6381243834401014,11,-2.9250030517578125,-4.365001678466797,-8.64000129699707,-7.785003662109375,-0.279998779296875,4,-0.00837079162021015,-1.797373105748949,79.05000305175781,1.2545429324455541,77.69999694824219,2.064091591554875,77.75,-0.00837079162021015
9110,2016-11-21,80.95999908447266,81.75,79.73999786376953,80.05000305175781,1823700.0,0.011494229865342653,-1.6274427673144145,0.9009842653512913,86.61818895543934,67.45262278307675,-4.344860277045484,-5.370693684134167,-8.818586269365198,-8.145869870579418,28.039622240234873,2.0100021362304688,1.6089962379407865,4.95899848937988,0.9708910194708409,8.947105959288919,2.9649447544253604,6.9530522243343995,-3.9231653789062477,87.48017082112146,14.44718239373158,1.994053734954519,11,-3.0900001525878906,-4.529998779296875,-9.492500305175781,-8.705001831054688,-1.6699981689453125,0,-0.025691722512057313,1.482276487871393,80.04000091552734,-1.797373105748949,79.05000305175781,1.2545429324455541,77.69999694824219,-0.025691722512057313
9111,2016-11-22,83.04000091552734,83.2300033569336,81.12999725341797,81.20999908447266,3431100.0,0.025691722512057424,-1.1105530720688255,2.0109997904003354,88.15420744078645,69.16673064348288,-5.864224298659892,-7.177598587887246,-10.671640034299799,-10.161393008673144,28.475966106395106,2.2700042724609375,1.8310189484754602,6.632000350952154,1.5938072179178704,11.670193483986438,4.112903784435005,9.151096917469303,-5.06053395107422,96.82800889543282,21.83794115117034,2.519096566517143,11,-4.325000762939453,-5.869998931884766,-11.570001602172852,-10.785003662109375,-4.3600006103515625,1,-0.048892070253272246,-1.6274427673144145,80.95999908447266,1.482276487871393,80.04000091552734,-1.797373105748949,79.05000305175781,-0.048892070253272246
9112,2016-11-23,81.83000183105469,83.0,81.43000030517578,83.0,3174200.0,-0.014571279758336386,1.6837643621946607,-0.6393426220076543,79.66802982615759,71.77564722328947,-4.090476462329164,-5.747178043396744,-9.239883160093825,-8.887069538204912,28.74732202845737,1.6100006103515625,1.9224182399516678,5.095001220703125,-0.4600950006817328,10.650097442087983,2.317453110010689,7.872549331395561,-2.800427588105464,74.68354605017183,-1.30323643241627,2.777548110692431,11,-3.115001678466797,-4.659999847412109,-10.275001525878906,-9.575004577636719,-2.4199981689453125,2,-0.03275082787739492,-1.1105530720688255,83.04000091552734,-1.6274427673144145,80.95999908447266,1.482276487871393,80.04000091552734,-0.03275082787739492
9113,2016-11-25,82.2699966430664,82.27999877929688,81.66000366210938,81.91000366210938,400200.0,0.005376937579937069,2.2631557813158794,-0.30768679004134225,81.42740814717737,74.55936548411844,-3.7034101101773444,-5.894772752707922,-9.492278831348841,-9.261923478655149,28.991573257666115,0.6199951171875,2.04418749312012,5.157496261596677,-0.8303253022990873,11.145317825492441,2.1635854796487877,8.151407043544566,-2.400336577320303,79.74671727170592,1.5370108150713548,2.9939107819478825,11,-2.9349937438964844,-5.099994659423828,-10.627496719360352,-10.014999389648438,-3.1399993896484375,4,-0.03828848942526186,1.6837643621946607,81.83000183105469,-1.1105530720688255,83.04000091552734,-1.6274427673144145,80.95999908447266,-0.03828848942526186
9114,2016-11-28,82.51000213623047,83.13999938964844,81.97000122070312,81.98999786376953,839700.0,0.0029172906643637475,-3.17858310626703,1.4444844759987283,80.1731574851937,77.43386290470534,-3.1717480173941226,-5.814641930279066,-9.537061312784488,-9.434411745836144,29.592715652740097,1.1699981689453125,2.212771078677747,5.005001831054685,-1.3252712131437363,11.335274875253106,1.839865308955467,8.170138353153902,-1.968273412246873,79.36962500163955,2.5369172013394916,3.1651365220992114,11,-3.174999237060547,-4.4550018310546875,-10.867502212524414,-10.31500244140625,-4.090003967285156,0,-0.03017822601740905,2.2631557813158794,82.2699966430664,1.6837643621946607,81.83000183105469,-1.1105530720688255,83.04000091552734,-0.03017822601740905
9115,2016-11-29,81.68000030517578,82.69000244140625,81.6500015258789,82.58000183105469,1460400.0,-0.010059408672469683,-1.1666706403134413,-1.730757944775375,74.85852934664149,78.61046264607887,-1.5307649633484885,-4.708607943948792,-8.500047581290573,-8.565144089422105,29.97945935215421,1.0400009155273438,2.6416326782167374,3.8465000152587834,-2.6404107169983035,10.33341074751587,0.6030446491302399,7.089955381387327,-0.6006166546021916,26.190545391132492,-47.44365891590273,3.243455366128542,11,-1.4449996948242188,-3.414997100830078,-9.392499923706055,-10.015003204345703,-2.5500030517578125,1,-0.023506343802298546,-3.17858310626703,82.51000213623047,2.2631557813158794,82.2699966430664,1.6837643621946607,81.83000183105469,-0.023506343802298546
9116,2016-11-30,79.83999633789062,82.0,79.83999633789062,81.77999877929688,2217800.0,-0.02252698286496657,-1.2268050967437472,2.155554613656593,65.34931790441024,78.27205113610728,0.7117281518628857,-2.5305184337695437,-6.453703174854084,-6.706234455510071,30.96235674616276,2.160003662109375,3.000985740760129,1.709496307373044,-4.559382354629079,7.978374969375167,-1.4249430236280176,4.843935638374106,3.3900070190429688,0.0,-69.7945587894613,3.134439331001064,11,0.6250038146972656,-1.5749931335449219,-7.552495956420898,-8.89999771118164,-0.25,2,-0.006888720535953574,-1.1666706403134413,81.68000030517578,-3.17858310626703,82.51000213623047,2.2631557813158794,82.2699966430664,-0.006888720535953574
9117,2016-12-01,75.93000030517578,79.97000122070312,74.76000213623047,79.69000244140625,3435400.0,-0.048972898447632196,1.412036783574195,1.9381429919773479,54.15203994767398,76.13606756074971,4.854778170324323,1.5536439881636284,-2.398212057181752,-2.8152057064463634,31.07309300616659,5.209999084472656,3.3226515208127694,-2.2604995727539006,-8.414254271783477,3.893255126275676,-5.337376922268689,0.8163777767608877,7.232202911376959,13.96179656822802,-59.30681262107716,3.0768773495147874,12,3.06500244140625,2.335002899169922,-3.6424999237060547,-4.9850006103515625,3.4000015258789062,3,0.036217568667816114,-1.2268050967437472,79.83999633789062,-1.1666706403134413,81.68000030517578,-3.17858310626703,82.51000213623047,0.036217568667816114
9118,2016-12-02,76.26000213623047,76.83999633789062,74.66000366210938,76.0,2718400.0,0.004346132355173893,2.0704326755175395,-0.06914946502959432,52.42719210691515,73.64756346226613,4.567741965628699,1.4209330977691366,-2.56685778114516,-3.1658016446462653,31.137275690426364,2.17999267578125,3.3877888374310317,-2.009497833251956,-8.012211329247435,3.9932156627435234,-5.0108545812496885,0.9918589147457766,6.566113037109375,18.867916040630146,-53.45288233520739,3.001356747997737,12,2.6850013732910156,2.0050010681152344,-3.6700000762939453,-5.1100006103515625,4.0099945068359375,4,0.04130607707369016,1.412036783574195,75.93000030517578,-1.2268050967437472,79.83999633789062,-1.1666706403134413,81.68000030517578,0.04130607707369016
9119,2016-12-05,77.02999877929688,77.94000244140625,76.20999908447266,76.26000213623047,1402400.0,0.01009699215180837,-2.977006655968009,2.961501217758737,54.4979544990615,70.07864852266859,3.716728799695545,0.8944816111132639,-3.157098791751906,-3.9468547890701586,31.36919908953446,1.7300033569335938,3.4544942985894096,-1.3650012969970646,-7.13821141772307,4.408208823728941,-4.25160635736006,1.5216037633659312,5.306149703369144,29.51426497470803,-42.40311798697718,2.8866050603630002,12,1.9150047302246094,1.2350044250488281,-4.394998550415039,-5.834999084472656,3.0699996948242188,0,0.027262086296248267,2.0704326755175395,76.26000213623047,1.412036783574195,75.93000030517578,-1.2268050967437472,79.83999633789062,0.027262086296248267
9120,2016-12-06,78.12000274658203,78.37000274658203,76.44999694824219,76.98999786376953,1277000.0,0.01415038276721492,1.355828278289523,1.46754520683676,51.15265576432459,65.96736500306173,2.437874486277124,0.008090136569535389,-4.04065888858932,-5.0402520788722285,31.293231336511727,1.9200057983398438,3.3658063822654043,-0.40399742126464844,-6.021808749469571,5.213813906940274,-3.2129030853671168,2.40490824283782,3.75557704685059,47.13897562334471,-20.601962110202614,2.808905664102462,12,0.779998779296875,0.14500045776367188,-5.485002517700195,-6.9250030517578125,3.3199996948242188,1,0.003840187043214094,-2.977006655968009,77.02999877929688,2.0704326755175395,76.26000213623047,1.412036783574195,75.93000030517578,0.003840187043214094
9121,2016-12-07,79.26000213623047,80.0,77.9000015258789,78.0199966430664,1765300.0,0.01459292562170722,-1.837843968121411,1.097345252241547,54.55077173030057,63.176558547966515,0.7881799952471198,-0.8834329344279439,-4.988949010985124,-6.1898239675868325,31.419376044967063,2.0999984741210938,3.193839482517774,0.5495018005371151,-4.894782075765505,5.993785676839735,-2.172640137614195,3.271643738688425,2.1826430893227524,86.1423525982821,21.023117529386184,2.7221419381513092,12,-0.3600006103515625,-0.9949989318847656,-6.625001907348633,-8.06500244140625,0.7399978637695312,2,-0.0016402331479761223,1.355828278289523,78.12000274658203,-2.977006655968009,77.02999877929688,2.0704326755175395,76.26000213623047,-0.0016402331479761223
9122,2016-12-08,78.8499984741211,79.70999908447266,78.31999969482422,79.25,1031200.0,-0.005172894916210979,1.1060601681935092,-0.3225804466867655,49.3827020953043,59.61603565331394,0.8169245719666094,-0.22008364264672764,-4.383211992845787,-5.792193427112053,32.59089903477179,1.3899993896484375,2.796097968866789,-0.028501892089849434,-5.257458137969351,5.200454353789652,-2.6429800150295932,2.5859762308498944,2.1856882576255003,78.46437613226578,15.32518917880833,2.6144781229397505,12,0.0500030517578125,-0.4799957275390625,-6.214998245239258,-7.654998779296875,2.779998779296875,3,0.009384881142545654,-1.837843968121411,79.26000213623047,1.355828278289523,78.12000274658203,-2.977006655968009,77.02999877929688,0.009384881142545654
9123,2016-12-09,77.20999908447266,79.0199966430664,76.80999755859375,79.0199966430664,1538800.0,-0.020798978077173902,1.4419912325071658,4.524976635068378,41.60237149568679,55.33039276559096,1.859195476440206,1.7207899127208037,-2.5276835717540393,-4.185725656488955,33.083870084493796,2.2099990844726562,2.08589384426773,-1.8035011291503906,-6.685477472202564,3.0784752139017826,-4.244489300676477,0.637487042375696,3.4431466630957033,26.385217900689064,-31.270940581629922,2.440988171526084,12,1.4650039672851562,1.4000015258789062,-4.132499694824219,-6.0149993896484375,3.94000244140625,4,0.02745761911307132,1.1060601681935092,78.8499984741211,-1.837843968121411,79.26000213623047,1.355828278289523,78.12000274658203,0.02745761911307132
9124,2016-12-12,77.31999969482422,77.5,76.55999755859375,77.33999633789062,1388200.0,0.001424693843490532,4.5293616066419835,0.011047883999325577,38.65337453077346,51.30759778605006,1.0455190860167534,1.8522462449184616,-2.4467369167640527,-4.314109204117386,33.635160743267,0.94000244140625,1.490338632077922,-1.7865005493164006,-6.449403088696528,2.8764019900637265,-4.117951819006464,0.544950720373663,2.973557527616606,24.50709855449962,-28.163009085013606,2.33145126969006,12,1.0100021362304688,1.2900009155273438,-4.13749885559082,-6.125,4.239997863769531,0,0.038153090531370726,1.4419912325071658,77.20999908447266,1.1060601681935092,78.8499984741211,-1.837843968121411,79.26000213623047,0.038153090531370726
9125,2016-12-13,77.97000122070312,79.04000091552734,77.58000183105469,77.58000183105469,1356700.0,0.008406641599125741,-6.487186509644352,-19.503243037008776,32.64888146663931,47.67421595963107,-0.20795847155089575,1.473922605111369,-2.916867876155436,-4.984010050038279,33.84896923955744,1.720001220703125,0.7915680128360663,-1.2609989166259794,-5.640563454583031,3.118565621331072,-3.4507811856045123,0.9287833523525535,1.9855427881178116,40.9884494597328,-5.84416197792131,2.189782268978526,12,-0.6399993896484375,0.6399993896484375,-4.73750114440918,-6.775001525878906,4.129997253417969,1,0.02731816365359241,4.5293616066419835,77.31999969482422,1.4419912325071658,77.20999908447266,1.1060601681935092,78.8499984741211,0.02731816365359241
9126,2016-12-14,77.80999755859375,80.44999694824219,77.51000213623047,79.33000183105469,2241100.0,-0.002052118245534751,-1.7735863994932919,-3.897452951993427,35.176989407754746,45.56587701075115,-0.4092270751359308,1.727206368280747,-2.571598171661549,-4.851904022111199,33.49561540417848,2.9399948120117188,0.06372016670250957,-1.4240024566650362,-5.799375842518714,2.9513709291886414,-3.611689149591868,0.7636842362617955,-3.149993896484375,32.133681134406814,-10.714306409917349,2.1876866929268353,12,-0.25499725341796875,0.8000030517578125,-4.152496337890625,-6.469997406005859,4.9900054931640625,2,0.04665216548913231,-6.487186509644352,77.97000122070312,4.5293616066419835,77.31999969482422,1.4419912325071658,77.20999908447266,0.04665216548913231
9127,2016-12-15,79.36000061035156,80.68000030517578,77.33999633789062,77.91999816894531,2226700.0,0.01992035857076857,-1.5692277897109053,-0.9473673643527581,40.081827349181864,44.19416981544745,-1.5885732880437757,0.32458475121217134,-3.9438406059963995,-6.429058312574227,33.13901768244837,3.3400039672851562,-0.5667018325886204,0.04300041198730753,-4.2724167086508515,4.358417532625467,-2.114708148331772,2.200708972306387,-4.5841970825195375,67.96119381426881,28.550439596124008,2.1577085603190826,12,-0.9150009155273438,-0.75,-5.600000381469727,-7.9850006103515625,5.30999755859375,3,0.008064508376086854,-1.7735863994932919,77.80999755859375,-6.487186509644352,77.97000122070312,4.5293616066419835,77.31999969482422,0.008064508376086854
9128,2016-12-16,78.19000244140625,80.43000030517578,77.83999633789062,79.62000274658203,7674000.0,-0.01474292036223468,-1.4319143220445225,-0.9930540838384266,36.15385932093558,42.15593701787791,-0.12964780670857579,1.5039591170448006,-2.6247103149861033,-5.293450214943846,31.868802543853025,2.5900039672851562,-1.015576227387342,-1.0839977264404297,-5.427662800511854,3.2596673476309945,-3.255830263476142,1.0878348105952824,-3.1780310424804696,39.56319893632978,4.991878443890229,2.171832537035714,12,0.3749961853027344,0.5249977111816406,-4.427501678466797,-6.290000915527344,5.05999755859375,4,0.04399532810591178,-1.5692277897109053,79.36000061035156,-1.7735863994932919,77.80999755859375,-6.487186509644352,77.97000122070312,0.04399532810591178
9129,2016-12-19,79.37000274658203,80.68000030517578,78.81999969482422,79.41999816894531,1916400.0,0.015091447350446652,-2.234779378105657,0.03496182635928572,42.75863388500909,41.22326792017619,-1.0536100889048043,0.28584607351578484,-3.6671612921816745,-6.508513250218698,30.412037381241518,2.4899978637695312,-0.9684645569858503,0.12950248718262003,-4.199598289311993,4.458603263677233,-2.0350479010646865,2.2940528754299265,-4.131310191406257,60.77856279738042,24.10832859263642,2.164550388247305,12,-0.7500038146972656,-0.6550025939941406,-5.282503128051758,-7.230003356933594,6.790000915527344,0,0.022426593394234473,-1.4319143220445225,78.19000244140625,-1.5692277897109053,79.36000061035156,-1.7735863994932919,77.80999755859375,0.022426593394234473
9130,2016-12-20,78.87999725341797,79.98999786376953,78.68000030517578,79.7300033569336,908600.0,-0.006173686231668474,-1.09599609375,17.00167862047917,46.71233499490242,40.35233050513195,-0.49669500541885725,0.6451082684971539,-3.070511488405657,-6.0289930042855815,28.32003459323975,1.30999755859375,-0.9019090048975897,-0.2565029144287081,-4.510968187502414,3.9979623586449975,-2.383735550965568,1.8707297221081518,-3.423652388242189,46.107757074884475,4.6007437507074656,2.1272326365368546,12,-0.2599983215332031,0.06500625610351562,-4.704998016357422,-6.739997863769531,7.370002746582031,1,0.03397566428109444,-2.234779378105657,79.37000274658203,-1.4319143220445225,78.19000244140625,-1.5692277897109053,79.36000061035156,0.03397566428109444
9131,2016-12-21,78.9800033569336,79.33000183105469,78.66000366210938,79.0999984741211,798500.0,0.0012678259000737935,1.310331219910026,0.14116971241876997,64.13343986650356,41.99130136859853,-0.7158780157873963,0.2375196047561161,-3.023438768529502,-6.1529007359633,25.68266616322926,0.6699981689453125,-0.9238213739109256,0.04650306701660156,-3.7907176724165623,3.8837238064497654,-1.8721073026999733,1.9651134367331764,-3.314712274157813,49.101948234391166,3.9408435218658937,1.9186103697165788,12,-0.3600044250488281,-0.034999847412109375,-4.707502365112305,-6.5500030517578125,6.129997253417969,2,0.039503608313199656,-1.09599609375,78.87999725341797,-2.234779378105657,79.37000274658203,-1.4319143220445225,78.19000244140625,0.039503608313199656
9132,2016-12-22,79.1500015258789,79.3499984741211,78.37999725341797,78.9800033569336,1507300.0,0.0021524203813596543,2.403560433676884,-1.4167090539165819,63.593574382508265,44.434768356023135,-0.9374258206981239,-0.15130975563114646,-3.032001247148017,-6.332322898414503,22.834537172108504,0.970001220703125,-0.9441205023584729,0.35050125122070597,-3.24007943163528,3.941081934076692,-1.4447890902072942,2.145791592648706,-3.2841220742071187,46.126878802938926,-2.26264260107461,1.7952903414279946,12,-0.5300025939941406,-0.20499801635742188,-4.057500839233398,-6.020000457763672,6.8899993896484375,3,0.04611498996226171,1.310331219910026,78.9800033569336,-1.09599609375,78.87999725341797,-2.234779378105657,79.37000274658203,0.04611498996226171
9133,2016-12-23,79.12000274658203,79.31999969482422,78.52999877929688,79.22000122070312,488500.0,-0.00037901173365195717,4.2667531344574146,-0.5882326541603088,60.56622476963369,46.86952949367428,-0.6794523751463117,-0.38936340788878,-2.813086022836586,-6.317925995367716,19.83249175124584,0.7900009155273438,-1.1285081009153686,0.4780021667480412,-2.7272742234839455,3.683278556980028,-1.124636028367945,2.0806403618640275,-3.0615584607700868,32.17410918644225,-17.834534256309468,1.6026381951159905,12,-0.11000442504882812,-0.17499923706054688,-4.012502670288086,-5.975002288818359,8.239997863769531,4,0.07014655244818013,2.403560433676884,79.1500015258789,1.310331219910026,78.9800033569336,-1.09599609375,78.87999725341797,0.07014655244818013
9134,2016-12-27,80.0199966430664,80.4800033569336,79.08999633789062,79.19000244140625,733400.0,0.011375048852905412,-1.6990259620014074,-8.300068665598536,59.793770646531385,49.885628291440064,-1.292047298428102,-1.5657434961557044,-3.530120466449546,-7.239783523622918,16.62730033659013,1.3900070190429688,-1.157736434727994,1.5024963378906193,-1.228532588959851,4.23352526474109,0.13698187446537702,2.8680108013158616,-3.7766901164799123,78.0949820528098,26.578122148709546,1.3655144634252385,12,-1.0099983215332031,-1.0749931335449219,-3.9224987030029297,-5.884998321533203,7.569999694824219,1,0.04036495241734639,4.2667531344574146,79.12000274658203,2.403560433676884,79.1500015258789,1.310331219910026,78.9800033569336,0.04036495241734639
9135,2016-12-28,79.76000213623047,81.69000244140625,79.72000122070312,80.95999908447266,1057900.0,-0.003249119191989669,-2.0781298428820065,-1.4457895559293679,52.834464766412694,51.84756999795761,-0.839747378074506,-1.5357018695872142,-3.0870600882499133,-7.01663910869604,13.775316168942803,1.970001220703125,-0.8967718041906352,1.3385017395019503,-1.0361915990769859,3.7131950780808864,0.1511550702124822,2.5258484087914184,-3.339227858500408,41.69192507070432,-5.220113773265048,1.1873466692894685,12,-0.24500274658203125,-0.8149986267089844,-3.3650035858154297,-5.4250030517578125,7.239997863769531,2,0.08024073914827223,-1.6990259620014074,80.0199966430664,4.2667531344574146,79.12000274658203,2.403560433676884,79.1500015258789,0.08024073914827223
9136,2016-12-29,79.29000091552734,79.77999877929688,78.5199966430664,79.58000183105469,636000.0,-0.005892693180980069,2.6522075653202712,0.24166804419973806,52.47748986184617,53.22486583269809,-0.15391573670109437,-1.1689502873699382,-2.4389037726526226,-6.576855153016737,12.183944627119144,1.2600021362304688,-0.5822521884911964,0.8960002899169979,-1.4215795646641851,3.213580144498181,-0.2627896373735865,2.0547902172075823,-2.553072947976716,27.492514676765417,-14.791035829851303,1.1587899272905888,12,0.47499847412109375,-0.3449974060058594,-2.1400012969970703,-4.200000762939453,8.370002746582031,3,0.0877790264107523,-2.0781298428820065,79.76000213623047,-1.6990259620014074,80.0199966430664,4.2667531344574146,79.12000274658203,0.0877790264107523
9137,2016-12-30,78.68000030517578,79.54000091552734,78.12000274658203,79.29000091552734,784000.0,-0.007693285449718146,1.5585538524984535,2.1034437399700088,59.363057820074715,55.803665665935775,0.39055389620818914,-0.3608648561026655,-1.6493276642695491,-6.007153003198297,13.062613091943387,1.4199981689453125,-0.22064822565400277,0.14849967956543253,-1.8591415682057288,2.156140927336594,-0.8553209443201553,1.1523203034510203,-1.645887869193814,15.686207463984767,-27.426592725496626,1.0038206238855818,12,1.2250022888183594,0.220001220703125,-0.7374992370605469,-2.8499984741210938,8.19000244140625,4,0.08172344026735856,2.6522075653202712,79.29000091552734,-2.0781298428820065,79.76000213623047,-1.6990259620014074,80.0199966430664,0.08172344026735856
9138,2017-01-03,79.41000366210938,80.44999694824219,78.4800033569336,78.97000122070312,1330600.0,0.009278131089249353,-1.7746424388304445,-0.7213147559846912,62.337672865956094,57.97911444159656,-0.165608525219767,-0.8883228177653137,-2.1891821111053673,-6.646839804849407,14.091307287171052,1.9699935913085938,0.12745212613782542,0.7210029602050838,-1.0117403937709781,2.4537463141811457,-0.14536871678295427,1.5873746371931219,-2.0965378258019456,36.1344825154351,-8.946326197969434,0.866371676988034,1,0.4949989318847656,-0.5100021362304688,-1.4675025939941406,-3.5800018310546875,7.329994201660156,1,0.08349070580110651,1.5585538524984535,78.68000030517578,2.6522075653202712,79.29000091552734,-2.0781298428820065,79.76000213623047,0.08349070580110651
9139,2017-01-04,79.12999725341797,79.47000122070312,78.43000030517578,79.19999694824219,1165700.0,-0.003526084822799369,2.409793008567319,-0.15908933277847134,57.160457197756394,59.14001690858033,0.08579511493607583,-0.4668592821556814,-1.7715526516413718,-6.24593255609733,15.222933094576046,1.0400009155273438,0.29826181115406314,0.3359966278076172,-1.2188320932194472,1.8908253488346816,-0.441417732705915,1.1134109883211494,-1.5539392208046081,28.29116507489416,-16.592352869317786,0.7774143605135357,1,0.7750053405761719,-0.2299957275390625,-0.8774948120117188,-3.2999954223632812,7.510002136230469,2,0.10400611200044119,-1.7746424388304445,79.41000366210938,1.5585538524984535,78.68000030517578,2.6522075653202712,79.29000091552734,0.10400611200044119
9140,2017-01-05,78.41999816894531,79.2699966430664,77.86000061035156,78.76000213623047,1317200.0,-0.008972565513920672,1.0735342791587428,4.857220708446866,53.52601135676069,57.96141374083112,0.8087276867684068,0.28118348909168844,-0.9590021069932106,-5.430228483312121,16.06861284725288,1.4099960327148438,0.6387675207333956,-0.3890022277832088,-1.9220894814339715,1.144085025867554,-1.1555458546085902,0.37754139904217254,-0.597103471804374,21.621557930457527,-23.847179241864218,0.7665436268253831,1,1.3550033569335938,0.2550048828125,0.27500343322753906,-2.589996337890625,8.800003051757812,3,0.11693443487705513,2.409793008567319,79.12999725341797,-1.7746424388304445,79.41000366210938,1.5585538524984535,78.68000030517578,0.11693443487705513
9141,2017-01-06,79.12999725341797,79.16999816894531,77.91999816894531,78.62999725341797,942700.0,0.009053801339590217,3.310331219910026,-1.470571075956468,48.527508296106284,56.28740639789757,0.13660861324015627,-0.46278167390134684,-1.5670461120128039,-6.047842782505342,16.24026658900012,1.25,0.7953456574562523,0.32749710083007244,-1.1986252543528906,1.8536194560130355,-0.43556407676140907,1.090558278421554,2.5600051879882812,49.03468875561159,6.146260311939564,0.7630611775914784,1,0.6450042724609375,-0.7999954223632812,0.12000465393066406,-3.2999954223632812,7.8600006103515625,4,0.09945662858268434,1.0735342791587428,78.41999816894531,2.409793008567319,79.12999725341797,-1.7746424388304445,79.41000366210938,0.09945662858268434
9142,2017-01-09,79.58999633789062,80.0999984741211,79.16999816894531,79.20999908447266,1040600.0,0.005813207385809482,-3.043487635380558,0.7599945068359375,59.8591034716939,56.20883736479315,-0.2843120724579933,-0.9112180798278189,-1.9302155641571943,-6.407852513695644,16.588347389330636,0.970001220703125,0.922779047855073,0.7504962921142635,-0.8158268689760177,2.3168194532045447,-0.032665288430877126,1.5336578726594041,2.0246060180664074,66.7952962801494,22.516055961419738,0.7831615805451441,1,0.18500518798828125,-1.4149932861328125,-0.22499465942382812,-3.7599945068359375,8.090003967285156,0,0.10139474425854256,3.310331219910026,79.12999725341797,1.0735342791587428,78.41999816894531,2.409793008567319,79.12999725341797,0.10139474425854256
9143,2017-01-10,79.33000183105469,79.69999694824219,78.83000183105469,79.5999984741211,561900.0,-0.0032666731850591324,2.7021573624661137,-0.7105226173027888,49.676368013332926,55.084681516659984,0.00961451787222245,-0.5104245485332513,-1.5560405614302368,-6.055550565485149,17.67772996129465,0.8699951171875,0.7909466268372825,0.3845016479492216,-0.9930703732680826,1.7620736691665257,-0.3042843626594305,1.0732876585578737,2.2107084411621116,65.6251170806639,22.464939920452252,0.6887860106086504,1,0.44499969482421875,-1.154998779296875,-0.6999988555908203,-3.5,9.199996948242188,1,0.09504601968351034,-3.043487635380558,79.58999633789062,3.310331219910026,79.12999725341797,1.0735342791587428,78.41999816894531,0.09504601968351034
9144,2017-01-11,80.2699966430664,80.45999908447266,79.02999877929688,79.23999786376953,1207700.0,0.011849171691859839,1.0283639590502782,-3.8148577241515724,60.48266640276361,55.934481698476745,-0.9959200751777502,-1.2839079292373015,-2.3666437046692437,-6.898271895502376,19.088338213535252,1.4300003051757812,0.676727633731204,1.1769966125488338,-0.09546574426039456,2.449458969358062,0.5407654341442196,1.813227790953448,1.1982993870849583,92.69220950329678,47.8433622068398,0.6362311784046125,1,-1.1099967956542969,-1.3199958801269531,-1.6649932861328125,-4.439994812011719,8.19000244140625,2,0.08060298357147122,2.7021573624661137,79.33000183105469,-3.043487635380558,79.58999633789062,3.310331219910026,79.12999725341797,0.08060298357147122
9145,2017-01-12,80.0999984741211,80.20999908447266,79.47000122070312,80.18000030517578,904000.0,-0.0021178295260336766,9.571444141689373,-0.07767177268821665,58.35819535858252,56.587893420336336,-0.8634193242749433,-0.9972851786817216,-2.0810684507264057,-6.650481055133227,19.86965647310678,0.7999954223632812,0.609955214537834,0.90049858093262,-0.3321355056098554,2.1331326674750954,0.2841815376613823,1.5168156242038577,1.297331598806153,85.82675273261384,39.80091534022207,0.6163170432712383,1,-0.9399986267089844,-1.029998779296875,-1.4949951171875,-4.269996643066406,10.349998474121108,3,0.08164795306007777,1.0283639590502782,80.2699966430664,2.7021573624661137,79.33000183105469,-3.043487635380558,79.58999633789062,0.08164795306007777
9146,2017-01-13,81.44000244140625,81.58000183105469,80.11000061035156,80.12999725341797,1148000.0,0.01672913848703872,-1.1777820477318066,-16.374690062941063,64.54894889654737,57.16410353994441,-2.0857075330476533,-2.1622544244340958,-3.248533565702587,-7.897244647907456,20.348375173420866,1.4800033569335938,0.5186212564869663,2.059002304077154,0.6338614676779599,3.4841431404763483,1.34643188587755,2.7715727222767583,-3.5200042724609375,94.90911310369317,46.87621110234501,0.712570418199598,1,-1.720001220703125,-2.31500244140625,-2.8575000762939453,-5.6100006103515625,8.829994201660156,4,0.07097247797181017,9.571444141689373,80.0999984741211,1.0283639590502782,80.2699966430664,2.7021573624661137,79.33000183105469,0.07097247797181017
9147,2017-01-17,80.0,81.37999725341797,79.19999694824219,81.37999725341797,1199000.0,-0.017681758328068398,2.1594270202732213,-1.0534288459858479,54.74136903367213,56.32006978080176,-0.49033624211564586,-0.7081538501978599,-1.6759253823410347,-6.3319900262243465,20.508997357966237,2.2400054931640625,0.49616245948092796,0.5869998931884766,-0.8646500070347258,2.038649793411679,-0.13882505692312463,1.3128248433000778,-2.0068017578124966,42.54538796164773,-7.183994073326751,0.7258249501116039,1,-0.279998779296875,-0.875,-1.4174976348876953,-4.1699981689453125,9.900001525878906,1,0.08737497329711919,-1.1777820477318066,81.44000244140625,9.571444141689373,80.0999984741211,1.0283639590502782,80.2699966430664,0.08737497329711919
9148,2017-01-18,81.62999725341797,81.69000244140625,80.02999877929688,80.33999633789062,1297400.0,0.020374965667724565,1.3545962675785794,-0.934785132602458,58.04196550383756,56.41801514814411,-1.980591151114794,-2.1789366428786394,-3.150030145730966,-7.81193399114224,20.730923750929648,1.69000244140625,0.5552522703931828,2.044997406005862,0.4010426013365844,3.68895221067514,1.2230200036712233,2.866974808340501,-3.565062939453128,97.74416897077889,49.47118428838657,0.8219774023346357,1,-1.8549957275390625,-2.5049972534179688,-2.9949951171875,-5.799995422363281,8.660003662109375,2,0.07411494861350731,2.1594270202732213,80.0,-1.1777820477318066,81.44000244140625,9.571444141689373,80.0999984741211,0.07411494861350731
9149,2017-01-19,81.1500015258789,81.88999938964844,80.81999969482422,81.66999816894531,910800.0,-0.005880138964710846,1.2291681567842072,-0.4030978868366424,56.793743744714234,56.7810965245834,-1.3230582826031139,-1.6429872556696097,-2.511347169580887,-7.185228563519729,20.89452660875758,1.0699996948242188,0.5949663759547548,1.4760017395019531,-0.30588826044345296,3.257891739447359,0.5850567395292501,2.366946739474656,-2.9400644868164107,72.49081070042884,22.419340880655007,0.8909449999727065,1,-1.2450027465820312,-1.9250030517578125,-2.5074996948242188,-5.319999694824219,9.069999694824219,3,0.09094266315034472,1.3545962675785794,81.62999725341797,2.1594270202732213,80.0,-1.1777820477318066,81.44000244140625,0.09094266315034472
9150,2017-01-20,81.55999755859375,81.87999725341797,80.68000030517578,81.0,965100.0,0.005052323167043848,1.0,-1.0769253341549658,61.16026919709738,58.184736624693514,-1.3866229339689795,-1.9414489225742102,-2.7875027939129637,-7.448154033761199,21.11655735046915,1.1999969482421875,0.5600642201675896,1.751997756958005,-0.1756025706500992,3.679598084566109,0.7881975931539529,2.715797920762057,-3.1292567784960994,87.73228507249337,33.366981814916656,0.9638001638040506,1,-1.1999969482421875,-1.9449996948242188,-3.089996337890625,-5.7299957275390625,8.560005187988295,4,0.08460031550297509,1.2291681567842072,81.1500015258789,1.3545962675785794,81.62999725341797,2.1594270202732213,80.0,0.08460031550297509
9151,2017-01-23,82.0999984741211,82.11000061035156,81.38999938964844,81.69000244140625,1029300.0,0.00662090401779869,2.3488405102819327,0.7321389645776567,66.9306993517275,58.970469500252804,-1.6327226571564921,-2.356544182766399,-3.1843064958746936,-7.855771575592669,21.406712525706197,0.720001220703125,0.6261050267685988,2.1359989166259794,-0.0028776052349428483,4.274875438486902,1.0665606556955112,3.2054371775564476,-3.461702177450391,99.65628441088565,38.72952209312288,1.0694382609304625,1,-1.6299972534179688,-2.375,-4.129997253417969,-6.1699981689453125,9.340003967285142,0,0.10170522081986544,1.0,81.55999755859375,1.2291681567842072,81.1500015258789,1.3545962675785794,81.62999725341797,0.10170522081986544
9152,2017-01-24,82.80000305175781,83.05000305175781,81.87999725341797,82.2300033569336,1135100.0,0.008526243491433938,1.1869273496046262,1.390256610655204,66.83218500879616,60.876671388637604,-2.044504232839202,-2.918723701539875,-3.7287377828963173,-8.412070416024946,22.07386512168666,1.1700057983398438,0.8161195234999639,2.65350341796875,0.20640145197124582,5.100605383966254,1.4299524349699908,3.877054400967509,-3.883970409992642,91.72186601589539,26.51648033876762,1.2235509829987536,1,-1.7600021362304688,-2.6050033569335938,-4.717502593994141,-6.310001373291016,7.930000305175781,1,0.09021731057955562,2.3488405102819327,82.0999984741211,1.0,81.55999755859375,1.2291681567842072,81.1500015258789,0.09021731057955562
9153,2017-01-25,84.66999816894531,85.13999938964844,83.12999725341797,83.5999984741211,2006400.0,0.02258448125924084,1.0,1.8771934521021,73.75647534477919,62.351539048861554,-3.4390106189053853,-4.586774453819302,-5.386629493646609,-10.14039739481484,23.080712229516976,2.339996337890625,1.0782882367456637,4.245998764038092,1.1234935676950215,7.368503960381162,2.6847461658665566,5.807251362209627,-5.340568486180871,89.46185387482657,18.7779459982234,1.5612525981715364,1,-2.5,-3.1800003051757812,-6.142498016357422,-8.044998168945312,5.75,2,0.06176926266725502,1.1869273496046262,82.80000305175781,2.3488405102819327,82.0999984741211,1.0,81.55999755859375,0.06176926266725502
9154,2017-01-26,83.25,84.81999969482422,82.97000122070312,84.6500015258789,2715700.0,-0.016770972004888196,1.1264376383925636,-1.3084130141821215,69.5230788018439,63.59208165366837,-1.7342163998734463,-3.0697741920408816,-3.797281234945558,-8.609181376519672,23.51770830177785,1.8499984741210938,1.1959848483528361,2.6645004272460966,-0.6951392426010301,6.024140097093223,0.9846805923225332,4.34432026216966,-3.2233019524094857,57.62332337178252,-18.470756709898907,1.6798198349235662,1,-1.0800018310546875,-1.75,-4.6100006103515625,-6.619998931884766,7.569999694824219,3,0.08456457556189001,1.0,84.66999816894531,1.1869273496046262,82.80000305175781,2.3488405102819327,82.0999984741211,0.08456457556189001
9155,2017-01-27,86.16000366210938,87.95999908447266,85.2300033569336,85.97000122070312,3253500.0,0.0349549989442568,-2.26945954589063,-0.13571588165732068,74.1249619708051,64.65608310636368,-4.128348662168733,-5.771636571885537,-6.501273574665461,-11.381294279444745,23.796825088924745,4.709999084472656,1.5213917182671395,5.254504013061521,1.100628264819136,9.408379761303905,3.177566138940321,7.33144188718272,-5.519709453471904,72.60280812826674,-6.628488509247404,2.076937874121195,1,-2.580005645751953,-3.2500038146972656,-7.492504119873047,-9.360000610351562,4.879997253417969,4,0.04712160383042341,1.1264376383925636,83.25,1.0,84.66999816894531,1.1869273496046262,82.80000305175781,0.04712160383042341
9156,2017-01-30,86.25,86.55999755859375,85.18000030517578,85.98999786376953,1634700.0,0.001044525697138532,2.1363671830973705,1.3684147124959847,73.45074735925898,66.73490292031778,-3.8714147196895965,-5.600618749724958,-6.4531452903401885,-11.336905533526902,24.94404109520068,1.3799972534179688,1.7239316136639218,4.996500396728521,0.2838853844393867,9.709115409017656,2.640192890583961,7.3528079028730815,-4.5849471087456095,71.87502352814217,-8.560481547602564,2.3563075061445673,1,-2.2550010681152344,-3.3400001525878906,-7.467498779296875,-9.27499771118164,5.300003051757798,0,0.04486959706182092,-2.26945954589063,86.16000366210938,1.1264376383925636,83.25,1.0,84.66999816894531,0.04486959706182092
9157,2017-01-31,85.11000061035156,86.2300033569336,84.56999969482422,86.2300033569336,1492700.0,-0.013217384227807938,1.964284984434711,-4.307667478505825,69.16446925067946,67.97073666996688,-2.1571847512812354,-4.167890517460151,-5.183808346052217,-10.071937289771512,26.244585113069597,1.6800003051757812,1.9586333792075976,3.535000991821292,-1.3137421419214945,8.383744125564078,1.1106294249499058,5.959372558692678,-2.5636552520466154,42.88577767109192,-37.79461255498895,2.424371566871392,1,-0.7900009155273438,-2.200000762939453,-6.3274993896484375,-8.134998321533203,6.680000305175781,1,0.0743743600712039,2.1363671830973705,86.25,-2.26945954589063,86.16000366210938,1.1264376383925636,83.25,0.0743743600712039
9158,2017-02-01,86.04000091552734,86.05999755859375,84.9000015258789,85.54000091552734,1399600.0,0.010927039108288739,3.296335019356297,-0.4464274766520664,69.14401894642411,69.34298947015685,-2.6773970751662404,-4.822998181901909,-6.014519141840765,-10.864863232034097,27.187701028069945,1.1599960327148438,2.068794621980885,4.133501434326178,-0.9907475900405416,9.257750458692897,1.571376922142818,6.695625946509537,-2.7357440355589233,61.523066314603334,-16.90930570727307,2.562124512183357,2,-1.720001220703125,-3.1300010681152344,-7.257499694824219,-9.064998626708984,7.159996032714858,2,0.0545095582461792,1.964284984434711,85.11000061035156,2.1363671830973705,86.25,-2.26945954589063,86.16000366210938,0.0545095582461792
9159,2017-02-02,87.36000061035156,87.56999969482422,85.33000183105469,85.94000244140625,1612900.0,0.015341697824017508,1.434785132602458,2.839996337890625,72.37979347945213,70.58960327930738,-3.3792337817164366,-5.791759667839685,-7.249759153921417,-12.022275080416449,28.37868045394849,2.2399978637695312,2.4393789711890577,5.042000961303714,-0.4519233476548692,10.535925270262297,2.2950388068244223,7.788963115783005,-3.4039398217525445,82.3009267803049,4.605450274575048,2.7469621544792906,2,-2.6850013732910156,-4.450000762939453,-8.382499694824219,-10.384998321533203,5.5,3,0.035027444336248825,3.296335019356297,86.04000091552734,1.964284984434711,85.11000061035156,2.1363671830973705,86.25,0.035027444336248825
9160,2017-02-03,87.58999633789062,88.12000274658203,87.18000030517578,87.91000366210938,1298100.0,0.0026327349580148596,1.5405282800998,-0.22535756116955546,70.35076061754228,70.96961008662014,-2.9769838236352086,-5.585931454954192,-7.4202338956042695,-12.105695869610855,30.098257838365143,0.94000244140625,2.6879318412365905,4.813496780395511,-0.8389886666316215,10.465982227422643,1.9872540568819517,7.63973950390907,-3.0733841878692942,85.07025484304953,9.157596581967368,2.8262427235135643,2,-2.589996337890625,-4.599994659423828,-8.612495422363281,-10.614994049072266,5.2800064086914205,4,0.03687639561569811,1.434785132602458,87.36000061035156,3.296335019356297,86.04000091552734,1.964284984434711,85.11000061035156,0.03687639561569811
9161,2017-02-06,87.0,87.9000015258789,86.9000015258789,87.2699966430664,1160900.0,-0.006735887230941651,-3.2553771731896175,0.8437201983597177,74.54421524126256,71.82650233467197,-1.809069928634429,-4.612593649678075,-6.8434001219768135,-11.345679505759534,31.82363571422157,1.0,3.00856360215613,3.830000305175787,-1.849314710687409,9.509315321038983,0.990342797244196,6.669657813107378,-1.9068453545289543,68.45065397824227,-11.200137646941258,2.839657507931595,2,-1.4549980163574219,-4.009998321533203,-7.769998550415039,-9.829998016357422,6.6100006103515625,0,0.046436792132498184,1.5405282800998,87.58999633789062,1.434785132602458,87.36000061035156,3.296335019356297,86.04000091552734,0.046436792132498184
9162,2017-02-07,87.66000366210938,87.72000122070312,86.88999938964844,86.88999938964844,1257000.0,0.0075862489897629,-1.1558369498444405,-2.8519031337421232,72.68627884347669,71.70759161230501,-1.907810499794337,-4.887603640006432,-7.4701605766779835,-11.828023490448302,33.160128898672845,0.8300018310546875,3.300257455745296,4.086503601074213,-1.6680717166438512,9.841078918792277,1.209215942215181,6.963791259933245,-2.082553320460576,85.71431956251836,8.00719695617316,2.8772876588590335,2,-2.115001678466797,-4.670001983642578,-8.305002212524414,-10.490001678466797,6.539993286132827,1,0.04437598935818721,-3.2553771731896175,87.0,1.5405282800998,87.58999633789062,1.434785132602458,87.36000061035156,0.04437598935818721
9163,2017-02-08,86.87000274658203,87.83000183105469,86.87000274658203,87.76000213623047,1031800.0,-0.00901210224188953,-1.1573027928746549,-1.1558369498444405,71.0294304092163,71.87496401312417,-0.8637534502798587,-3.6931093490638034,-6.669595448513178,-10.884868410158546,34.84230878258885,0.9599990844726562,3.498240244399028,2.9195026397705135,-2.6494710576523346,8.488476337193362,0.13501579105908945,5.7039894884819375,-0.8857440201439175,55.197147318364415,-22.212682973154315,2.784486848711426,2,-0.5250015258789062,-3.8800010681152344,-7.467500686645508,-9.700000762939453,7.8199996948242045,2,0.056636330302624494,-1.1558369498444405,87.66000366210938,-3.2553771731896175,87.0,1.5405282800998,87.58999633789062,0.056636330302624494
9164,2017-02-09,86.73999786376953,87.29000091552734,86.48999786376953,86.8499984741211,811700.0,-0.0014965451675159613,-1.6229582009655552,0.12359627616712672,69.44444603549272,71.35490668697835,-0.20856326997549957,-3.2185521288926537,-6.538056488132241,-10.600431488334863,36.099349330657795,0.8000030517578125,3.674032948183978,2.4659976959228516,-2.952413790111166,7.884409181956869,-0.2432080470941571,5.17520343893986,-0.4140200941083947,15.337377368381638,-58.2565208068488,2.7092057430170073,2,-0.39499664306640625,-3.7499961853027344,-7.337495803833008,-9.569995880126953,8.380004882812514,3,0.0744754351345327,-1.1573027928746549,86.87000274658203,-1.1558369498444405,87.66000366210938,-3.2553771731896175,87.0,0.0744754351345327
9165,2017-02-10,86.63999938964844,87.23999786376953,86.33000183105469,86.95999908447266,1422100.0,-0.0011528530848956553,1.068179256651899,2.9090719933416564,67.62423091481081,70.70751597092855,-0.037232500223083775,-2.74416621689204,-6.410896764550927,-10.336392361961444,37.369073846812654,0.9099960327148438,3.592889863213074,2.038999176025385,-3.1010028919962878,7.179001244047058,-0.5310018579854443,4.609000210036214,1.4800033569335938,19.74507126439016,-48.46385479977269,2.5700010340108355,2,-0.2949981689453125,-3.6499977111816406,-7.237497329711914,-9.46999740600586,7.550003051757798,4,0.07179133500139745,-1.6229582009655552,86.73999786376953,-1.1573027928746549,86.87000274658203,-1.1558369498444405,87.66000366210938,0.07179133500139745
9166,2017-02-13,87.22000122070312,87.4800033569336,86.72000122070312,86.80000305175781,698300.0,0.0066943886789083695,-1.6206887479940018,-1.3124955296473786,67.31974949745228,70.50254710945887,-0.5198360597748177,-3.0239838187322903,-6.897119765349757,-10.73917220535239,38.08851554977492,0.8400039672851562,3.6936976984208627,2.330001068115237,-2.710676435349882,7.370678571580356,-0.1903376836173294,4.850339819847804,0.8642015075683531,59.333292643229164,-5.657623712260467,2.520338751732562,2,-0.7099990844726562,-4.200000762939453,-7.994998931884766,-9.165000915527344,8.349998474121094,0,0.06477873706493131,1.068179256651899,86.63999938964844,-1.6229582009655552,86.73999786376953,-1.1573027928746549,86.87000274658203,0.06477873706493131
9167,2017-02-14,86.98999786376953,87.29000091552734,86.36000061035156,87.16000366210938,1408800.0,-0.0026370483113338228,3.325579744859034,-0.4047774750227066,60.43165072750238,69.53450619624536,0.005464234834619219,-2.364696203980998,-6.448026577333209,-10.34122509690009,39.4459626699869,0.9300003051757812,3.44575164922756,1.750497817993164,-2.8089325811984764,6.309928217184805,-0.5292173816026633,4.030213017588991,1.0591208465576045,43.99973551432292,-17.156515947727343,2.2797151995958207,2,-0.2649955749511719,-3.514995574951172,-7.937496185302734,-8.724994659423828,8.240005493164062,1,0.07610073467238454,-1.6206887479940018,87.22000122070312,1.068179256651899,86.63999938964844,-1.6229582009655552,86.73999786376953,0.07610073467238454
9168,2017-02-15,87.68000030517578,87.86000061035156,86.69000244140625,86.98999786376953,743700.0,0.007931974460866575,1.2285614636769215,-4.058699456985146,71.31856262010413,69.41659165631779,-0.47767205679062386,-2.7175375593681252,-6.9170427142853725,-10.853095675965506,40.81109520208681,1.1699981689453125,3.226066353729294,2.1380001068115178,-2.2110428779542843,6.48704309157732,-0.036521385571376186,4.312521599194412,0.334736067565899,88.23526478508028,25.531976204970412,2.1745214923828997,2,-0.4549980163574219,-4.204998016357422,-8.704998016357422,-9.414997100830078,8.040000915527344,2,0.07436127532359893,3.325579744859034,86.98999786376953,-1.6206887479940018,87.22000122070312,1.068179256651899,86.63999938964844,0.07436127532359893
9169,2017-02-16,88.52999877929688,88.58000183105469,87.16999816894531,87.91000366210938,1936300.0,0.009694325629135747,2.916670198787776,0.8985404688191065,64.2256578405063,68.73602468109158,-1.2787244788656267,-3.1476798939775676,-7.5564446595633115,-11.515177360996958,42.25256973236584,1.410003662109375,3.1722743004345233,2.6189987182617216,-1.4008885779690274,6.638886014492471,0.60905507014634,4.628942366377103,-2.1999969482421875,97.77764214409721,34.82596281706432,2.0099436481153767,2,-1.0749969482421875,-4.724998474121094,-9.554996490478516,-10.264995574951172,7.270004272460923,3,0.06958097534222385,1.2285614636769215,87.68000030517578,3.325579744859034,86.98999786376953,-1.6206887479940018,87.22000122070312,0.06958097534222385
9170,2017-02-17,88.45999908447266,88.47000122070312,87.41000366210938,88.26000213623047,1431200.0,-0.0007906889844054854,8.636287973366626,0.3225782634376846,63.2972184401708,67.48635836985915,-1.1983567102792136,-2.67119847057927,-7.307459256144824,-11.25065067081762,43.89080981047905,1.1199951171875,3.058151191608175,2.2039989471435604,-1.4071903334344,5.815188227721521,0.3984043068545873,4.0095935874325335,-2.084997253417967,94.59447384699979,31.41777913676856,1.805594640288977,2,-1.0049972534179688,-4.569999694824219,-9.404998779296875,-10.194995880126953,7.19000244140625,4,0.07528830806056863,2.916670198787776,88.52999877929688,1.2285614636769215,87.68000030517578,3.325579744859034,86.98999786376953,0.07528830806056863
9171,2017-02-21,90.4499969482422,90.5,88.30000305175781,88.69999694824219,1301100.0,0.02249601949316382,1.3783672324771943,8.750133516441668,79.14843997268082,68.20437627310406,-2.9586400721230603,-4.2199183382858365,-9.128408375075296,-13.048542070979707,45.74411767630031,2.1999969482421875,2.8027353043139556,3.7764968872070455,0.25888993165702345,7.2941038427570675,2.0176934094320416,5.535300364982049,-4.030895117187512,98.79219663938056,31.683624006308094,1.7588034777750094,2,-2.034996032714858,-5.599998474121108,-11.334997177124038,-12.184993743896499,5.0,1,0.04134887362466322,8.636287973366626,88.45999908447266,2.916670198787776,88.52999877929688,1.2285614636769215,87.68000030517578,0.04134887362466322
9172,2017-02-22,90.2699966430664,90.4000015258789,89.55999755859375,90.1500015258789,836500.0,-0.0019900531923598974,3.421016704143913,0.06856863839285658,75.14859622830468,68.66206136411388,-2.6479367436803045,-3.6381189609218723,-8.764747859710312,-12.673136595756816,47.22249171388469,0.8899993896484517,2.5917864144875153,3.222996902465823,-0.14606269352042034,6.592056498452067,1.5384671044727014,4.907526700458945,-3.68765888525391,93.96316261634333,25.06791157117557,1.684529797993125,2,-1.8549957275390625,-5.4199981689453125,-10.847496032714844,-12.004993438720703,5.370002746582031,2,0.05871278662737045,1.3783672324771943,90.4499969482422,8.636287973366626,88.45999908447266,2.916670198787776,88.52999877929688,0.05871278662737045
9173,2017-02-23,89.9000015258789,90.87999725341795,89.33999633789062,90.3499984741211,808600.0,-0.004098760728334594,1.0397437322527707,-3.7501271617497456,67.02413691185383,68.39313812815399,-2.0148159651202775,-3.0105687672734973,-8.15873506131905,-12.090659470341734,47.963203567936105,1.5400009155273295,2.3627368483487317,2.5915016174316463,-0.8124282515249774,5.99543148638827,0.8895366829533344,4.293466551909958,-3.160957278378916,73.585014302548,6.121713029626264,1.701964934478311,2,-1.2950019836425781,-4.445003509521484,-10.477500915527344,-11.634998321533203,5.1699981689453125,3,0.059288117247922045,3.421016704143913,90.2699966430664,1.3783672324771943,90.4499969482422,8.636287973366626,88.45999908447266,0.059288117247922045
9174,2017-02-24,90.29000091552734,90.3499984741211,89.11000061035156,89.45999908447266,762400.0,0.004338146641033935,1.6105302044684302,-1.844461022006714,67.71655908423263,68.40339681364533,-2.065499926310139,-2.999913650256957,-8.306864960471074,-12.27876102380479,48.795772049238266,1.2399978637695312,2.1533620555109536,2.6295009613037053,-0.44764242449059566,5.706644347098006,1.0909292684065548,4.168072654200856,-3.3024994876722786,82.99719228968041,17.027361482875875,1.5385716928971485,2,-1.6700019836425781,-4.510002136230469,-10.84000015258789,-11.919998168945312,5.680000305175781,4,0.060139553107945165,1.0397437322527707,89.9000015258789,3.421016704143913,90.2699966430664,1.3783672324771943,90.4499969482422,0.060139553107945165
9175,2017-02-27,90.22000122070312,90.45999908447266,89.51000213623047,90.45999908447266,437100.0,-0.0007752762666345392,6.916711701688018,-0.28915341483592244,72.6760454410645,68.99854080738001,-1.6028269674083049,-2.7512095877109175,-8.011777050686277,-12.016397908094135,48.688468574860565,0.9499969482421875,2.0240883745726705,2.356501388549802,-0.8373160874060801,5.550318864505684,0.7595926505718609,3.953410126527743,-2.998950043314281,74.41870093001978,8.400700398352,1.5969087379779436,2,-1.6000022888183594,-4.44000244140625,-10.65500259399414,-11.610000610351562,6.239997863769531,0,0.06184883346880521,1.6105302044684302,90.29000091552734,1.0397437322527707,89.9000015258789,3.421016704143913,90.2699966430664,0.06184883346880521
9176,2017-02-28,90.12000274658205,90.45999908447266,89.77999877929688,90.26000213623048,989900.0,-0.0011083847569061112,1.5185509621635167,0.5833359824522364,68.8073298172796,69.92917181735525,-1.171386552401998,-2.473217710806267,-7.678053335785421,-11.720908191788368,48.617630324059476,0.6800003051757812,1.9456928927875907,2.0630027770996264,-1.187642841776551,5.313648395975804,0.4376799676615377,3.688325586537715,-2.679414804631449,57.06237580658497,-6.197144521493755,1.6253228094380916,2,-1.335002899169936,-3.9850044250488423,-10.132503509521499,-11.510002136230483,5.610000610351548,1,0.061362612192181754,6.916711701688018,90.22000122070312,1.6105302044684302,90.29000091552734,1.0397437322527707,89.9000015258789,0.061362612192181754
9177,2017-03-01,91.44000244140624,91.6500015258789,89.86000061035156,90.66000366210938,1314200.0,0.014647133317738925,1.983342446244421,-5.5714441416892715,82.31965977431233,71.15151594560061,-2.0045727611725397,-3.4727227019989613,-8.794139245981711,-12.850286286887226,49.20258509664774,1.7900009155273438,1.9629390396515731,3.0665023803710767,-0.2085473116900971,6.3415520724322505,1.4289775343404898,4.704027226401664,-3.7930499407676024,91.73232248898337,26.318912482548583,1.6375248460305891,3,-2.0300025939941264,-4.675003051757798,-11.342502593994126,-12.830001831054673,4.729995727539077,2,0.04385383201849247,1.5185509621635167,90.12000274658205,6.916711701688018,90.22000122070312,1.6105302044684302,90.29000091552734,0.04385383201849247
9178,2017-03-02,90.7300033569336,91.58000183105469,90.6500015258789,91.3499984741211,1091200.0,-0.007764644198556381,-1.3846198990570837,-0.7948667788254772,76.07848808217823,72.46849708356416,-0.9123789695658502,-2.5226842423808478,-7.8465540591115825,-11.961119960095033,49.819151552006666,0.9300003051757812,1.9457359584481253,2.1220031738281193,-1.1210086875669276,5.365015035223166,0.5004972431305958,3.743509104525643,-2.762806934275744,63.77961270323769,-7.638925540748559,1.6215059306975215,3,-1.2000007629394531,-3.420001983642578,-10.112503051757812,-12.120002746582031,5.80999755859375,3,0.05411656399260578,1.983342446244421,91.44000244140624,1.5185509621635167,90.12000274658205,6.916711701688018,90.22000122070312,0.05411656399260578
9179,2017-03-03,90.41999816894531,91.0199966430664,89.87000274658203,90.93000030517578,751700.0,-0.0034167880140896223,2.3333407047844403,0.8225905690096476,74.04579189420582,73.66278302290138,-0.34205410038275375,-2.078229387209433,-7.335707302074439,-11.485982300621913,49.67578439158381,1.149993896484375,2.088669557571748,1.6589981079101506,-1.6245815400581876,4.942577755878489,0.017208283925981505,3.3007879318943196,-2.1581773380297733,42.52319122690682,-33.968046373286285,1.6417898239841682,3,-0.4449958801269531,-3.109996795654297,-8.59000015258789,-10.854999542236328,5.910003662109375,4,0.05142669343114359,-1.3846198990570837,90.7300033569336,1.983342446244421,91.44000244140624,1.5185509621635167,90.12000274658205,0.05142669343114359
9180,2017-03-06,90.81999969482422,91.05999755859376,89.5999984741211,90.02999877929688,774900.0,0.004423817009280739,1.2992172340668093,-1.5490149146558558,73.43748913457048,73.028232929778,-0.41581143947361454,-2.344018972783118,-7.510281529722576,-11.730740371435061,49.262334329644055,1.4599990844726705,2.0797794502483953,1.8974994659423885,-1.460463148960514,5.255462080845291,0.21851815849093725,3.5764807733938397,-2.2871244083116125,59.51216607492427,-18.35839271322314,1.6789813074514546,3,-0.4399986267089844,-2.7099990844726562,-8.985000610351562,-11.150001525878906,4.680000305175781,0,0.05670558845170759,2.3333407047844403,90.41999816894531,-1.3846198990570837,90.7300033569336,1.983342446244421,91.44000244140624,0.05670558845170759
9181,2017-03-07,91.04000091552734,91.43000030517578,89.5199966430664,90.5199966430664,879100.0,0.0024223873754940506,1.9384602744228083,0.6582324934570775,76.40159073411314,73.1674545415345,-0.6071696353607194,-2.3672024928529254,-7.500875185110488,-11.774280533094469,49.133790016502985,1.910003662109375,2.156232126243566,1.9155006408691406,-1.4415754065167476,5.272576688255029,0.2369626171762036,3.5940386645620777,-2.2577555298654346,71.36153934322884,-10.347584475587865,1.6785380236929413,3,-0.6599998474121094,-2.9300003051757812,-7.795001983642578,-9.960002899169922,4.1699981689453125,1,0.05953424993892886,1.2992172340668093,90.81999969482422,2.3333407047844403,90.41999816894531,-1.3846198990570837,90.7300033569336,0.05953424993892886
9182,2017-03-08,91.5500030517578,91.88999938964844,90.79000091552734,91.2699966430664,1089400.0,0.005601956624579518,1.291665673254973,0.5384694386572103,75.83447163117322,74.14638062145887,-1.0242156941824447,-2.709764176054094,-7.776293987163683,-12.098434017467568,49.0769817975681,1.0999984741210938,2.2785232324995093,2.2310028076171733,-1.2182996901016736,5.68030530533602,0.506351558757757,3.9556540564765896,-2.538337174878535,85.65417958350577,4.573501433711186,1.7246512488594208,3,-1.0500030517577983,-3.32000350952147,-8.09750366210936,-10.240001678466783,3.779998779296889,2,0.04565811213367876,1.9384602744228083,91.04000091552734,1.2992172340668093,90.81999969482422,2.3333407047844403,90.41999816894531,0.04565811213367876
9183,2017-03-09,91.79000091552734,91.91999816894531,91.05999755859376,91.7699966430664,1022000.0,0.0026214948745972855,5.142888283378645,0.07144219503556123,73.69188544814403,74.81030577300459,-1.081672670933031,-2.700737365970866,-7.7731160221506315,-12.137165814151516,48.98608278370171,0.8600006103515483,2.0718925363839844,2.225000762939459,-1.1905042286040697,5.640505754482987,0.5172482671677017,3.932753258711216,-2.4905016873711645,94.58345121800026,14.969794334959275,1.7077524957717636,3,-1.0750007629394531,-3.3800010681152344,-8.17500114440918,-10.479999542236328,3.7099990844726562,3,0.04771758589967545,1.291665673254973,91.5500030517578,1.9384602744228083,91.04000091552734,1.2992172340668093,90.81999969482422,0.04771758589967545
9184,2017-03-10,93.1999969482422,93.22000122070312,91.88999938964844,92.58999633789062,1386600.0,0.01536110707758298,3.09225568675321,30.4935163996956,78.83212627307512,75.49431475433909,-2.2746833999811713,-3.7966059363123605,-8.94755212241212,-13.345712810431266,49.44485955652522,1.4300003051757812,1.9815218369284793,3.311996841430684,-0.19912646101070663,6.8231201438720746,1.5564351902099816,5.067558492651386,-3.586037847191321,99.45934465644093,20.842576113535316,1.7555616512206962,3,-1.829998016357436,-3.9249954223632955,-9.584997177124038,-11.889995574951186,1.400001525878892,4,0.03583695361213346,5.142888283378645,91.79000091552734,1.291665673254973,91.5500030517578,1.9384602744228083,91.04000091552734,0.03583695361213346
9185,2017-03-13,92.86000061035156,93.3499984741211,92.41000366210938,92.97000122070312,1113700.0,-0.0036480294959607695,1.1609197418268555,-0.1803286889961686,68.34099370370966,75.4424996306091,-1.6995466627796674,-3.127055887531185,-8.36270822130129,-12.804518637192317,50.10329051471077,0.9399948120117188,2.0242528046488246,2.6610004425048857,-0.7389003327831887,6.06090121779296,0.9610500548608485,4.360950830148923,-2.7411956125493617,87.2063282112166,10.681366985636444,1.6999503876440383,3,-1.4250030517578125,-3.020000457763672,-9.067501068115234,-11.549999237060547,4.7299957275390625,0,0.03736809388213924,3.09225568675321,93.1999969482422,5.142888283378645,91.79000091552734,1.291665673254973,91.5500030517578,0.03736809388213924
9186,2017-03-14,92.87000274658205,93.38999938964844,92.0500030517578,92.86000061035156,712300.0,0.00010771199832793066,1.5523851044505266,-0.09092800665847292,70.31256705528948,74.10837821738436,-1.4286792900859808,-2.837553853888238,-8.10754647999758,-12.612818866486236,50.542154600029576,1.3399963378906392,2.0397121429221983,2.388502502441426,-0.9064853747019441,5.683490379584796,0.741008563869741,4.035996441013111,-2.234206792568827,80.00011737536991,5.446296280546761,1.6474939385716822,3,-1.4150047302246236,-3.010002136230483,-8.875001907348647,-11.479999542236342,5.6399993896484375,1,0.02831912539719128,1.1609197418268555,92.86000061035156,3.09225568675321,93.1999969482422,5.142888283378645,91.79000091552734,0.02831912539719128
9187,2017-03-15,93.61000061035156,93.6500015258789,92.63999938964844,93.0999984741211,784900.0,0.00796810425201322,2.423713033245833,50.989321128836785,77.40030224588313,74.255246457796,-2.043374838124379,-3.2213277561731957,-8.548649370117843,-13.14236907939221,51.41568512618534,1.0100021362304688,2.057943618399378,2.7975002288818303,-0.34729306617407474,5.942293523937735,1.2251035813538778,4.369896876409783,-2.478448037924011,98.45556547277134,22.79690274186295,1.5723966475279538,3,-2.0250015258789062,-3.6199989318847656,-9.342498779296875,-12.21999740600586,4.760002136230483,2,0.017092174593407394,1.5523851044505266,92.87000274658205,1.1609197418268555,92.86000061035156,3.09225568675321,93.1999969482422,0.017092174593407394
9188,2017-03-16,94.1999969482422,94.66000366210938,93.52999877929688,93.61000061035156,843600.0,0.006302706271165137,-2.0133463541666665,1.1568507188056587,78.04877781803509,74.7000226715548,-2.334932318511946,-3.4760354855491613,-8.850266149118951,-13.517148744724935,52.23008426565732,1.1300048828125,2.16184282083924,3.061496734619155,-0.0677625211496462,6.190755990387956,1.4968671067347543,4.626126362503555,-2.5647545851243763,83.39328504145257,8.305041608340218,1.5646296278844007,3,-2.109996795654311,-3.7049942016601705,-9.932495117187514,-12.809993743896499,6.630004882812486,3,0.011995805938649573,2.423713033245833,93.61000061035156,1.5523851044505266,92.87000274658205,1.1609197418268555,92.86000061035156,0.011995805938649573
9189,2017-03-17,94.69000244140624,95.2699966430664,93.98999786376952,94.43000030517578,1982300.0,0.005201756996162876,-1.2455980672319211,0.44068432214345055,80.24358315214818,75.45625534017455,-2.4088573525052226,-3.6689982679048825,-9.031225590444578,-13.813249104882175,52.87344729415935,1.2799987792968892,2.060925842622993,3.243502044677726,-0.014681422801217536,6.501685512156669,1.6144103109382542,4.8725937784171975,-2.4498078184901004,81.98772186299725,6.533274034128894,1.6290917337394748,3,-2.2950057983398295,-3.890003204345689,-10.022500991821275,-13.299999237060533,7.0199966430664205,4,0.008554203587596065,-2.0133463541666665,94.1999969482422,2.423713033245833,93.61000061035156,1.5523851044505266,92.87000274658205,0.008554203587596065
9190,2017-03-20,95.12000274658205,96.33999633789062,94.61000061035156,95.0199966430664,1013600.0,0.004541137333287981,-2.7608677624268156,0.3846356994044009,82.3834145685835,76.12090243289349,-2.4191575423409404,-3.767633572973466,-9.1179224480898,-14.059565030633834,53.66827725212732,1.7299957275390625,2.0705072688586768,3.3405021667480668,0.00701956713496088,6.673984766361173,1.673760866941521,5.007243466554613,-2.273847719635853,71.56187644274075,-5.962142477174623,1.6667412998065503,3,-1.555004119873061,-3.785003662109389,-10.452501296997085,-13.729999542236342,5.680000305175753,0,-0.005466823564401535,-1.2455980672319211,94.69000244140624,-2.0133463541666665,94.1999969482422,2.423713033245833,93.61000061035156,-0.005466823564401535
9191,2017-03-21,94.19000244140624,95.73999786376952,93.23999786376952,95.33999633789062,1110300.0,-0.009777126559315952,1.5641065769396671,-11.49923710710867,68.7585219170695,75.33468579799307,-1.1123110182871443,-2.6805060674234653,-7.871236101248414,-12.954852346252295,53.249269271782026,2.5,2.112146522987274,2.223501586914054,-1.2139412175990145,5.6609443914271225,0.5047801846575197,3.942222989170588,2.149993896484389,41.89200892433658,-32.43707631661967,1.7187214022565345,3,-0.4900054931640483,-2.840003967285142,-9.522500991821275,-12.799999237060533,9.39999389648439,1,0.036097184503200985,-2.7608677624268156,95.12000274658205,-1.2455980672319211,94.69000244140624,-2.0133463541666665,94.1999969482422,0.036097184503200985
9192,2017-03-22,95.56999969482422,95.63999938964844,93.98999786376952,94.52999877929688,1076500.0,0.01465120732188585,1.7966120324572703,-0.9043534219674543,80.2499771118161,76.06336264951219,-2.0809364800637553,-3.8399583936543706,-8.926811658386143,-14.15656606743353,52.80761757952299,1.6500015258789205,2.1896416602048276,3.338498687744135,-0.35583944536757883,7.032836820855849,1.4913296211882852,5.185667754299985,0.7699966430664062,75.1613863847236,-0.481393455082582,1.8471690665558562,3,-1.4550018310546875,-4.220001220703125,-10.804998397827148,-14.179996490478516,2.6500015258789062,2,0.030762817314997637,1.5641065769396671,94.19000244140624,-2.7608677624268156,95.12000274658205,-1.2455980672319211,94.69000244140624,0.030762817314997637
9193,2017-03-23,95.2300033569336,96.0,94.8499984741211,95.58000183105469,766800.0,-0.0035575634506257447,-1.0720594401028243,-0.33653669808898506,79.95025211233718,76.18759885387465,-1.3428777875674882,-3.2466344344498594,-8.251273856376883,-13.629352019894128,52.24500017911026,1.1500015258789062,2.2370233122460377,2.7320022583007812,-1.0226669242296964,6.486671440831259,0.8546676670355424,4.60933684956602,1.0479930114746026,64.19375718332476,-14.992420549448653,1.8773345912652415,3,-1.035003662109375,-3.7150039672851562,-10.130001068115234,-13.84000015258789,3.9399948120117188,3,0.03297279511667517,1.7966120324572703,95.56999969482422,1.5641065769396671,94.19000244140624,-2.7608677624268156,95.12000274658205,0.03297279511667517
9194,2017-03-24,95.72000122070312,96.91000366210938,95.3000030517578,96.0500030517578,514600.0,0.005145414748469079,-1.7521421025861306,0.9428664850135834,80.17246968203573,77.50220729591088,-1.6067924838826855,-3.487793260980993,-8.423421778506565,-13.926424199235086,52.03840249502232,1.6800003051757812,2.2904598276875276,2.9505001068115178,-0.915548957488383,6.816549171111419,1.0174755746615745,4.883524638961461,-2.480003356933608,67.57491658611133,-13.51743934027948,1.9330245321499477,3,-1.2399978637695312,-3.6800003051757812,-10.369998931884766,-14.329998016357422,4.0,4,0.053384878240539946,-1.0720594401028243,95.2300033569336,1.7966120324572703,95.56999969482422,1.5641065769396671,94.19000244140624,0.053384878240539946
9195,2017-03-27,95.8000030517578,96.11000061035156,94.61000061035156,95.33000183105469,572000.0,0.000835790117367452,1.7523028249853012,-1.4242382207426085,79.8246192706552,78.55910198650707,-1.3699640825482504,-3.2973795108354267,-8.172610274849603,-13.818261687661234,51.52251722236163,1.5,2.387709541348954,2.7515018463134595,-1.1451165057908526,6.648120198417772,0.8031926702613106,4.699811022365608,-2.48660507202149,69.75479954681025,-12.049249973585873,1.9483091760521543,3,-1.025001525878892,-3.6399993896484233,-10.170001983642564,-14.180000305175767,3.6499938964844034,0,0.06169097958714964,-1.7521421025861306,95.72000122070312,-1.0720594401028243,95.2300033569336,1.7966120324572703,95.56999969482422,0.06169097958714964
9196,2017-03-28,95.6500015258789,96.1999969482422,95.20999908447266,95.79000091552734,732900.0,-0.0015657778820513668,1.0625139078742096,-0.2978702681644139,76.90292130196516,78.50383743718285,-0.8763018249676122,-2.8583935425155005,-7.7299167329343135,-13.45973755380328,50.99270498798036,0.9899978637695455,2.2991503744106865,2.325000381469721,-1.4803952514096608,6.1303960143491025,0.42230256503002295,4.227698197909419,-2.2646714324951347,56.8493275956222,-23.456970654461642,1.902697816439691,3,-0.5750007629394531,-3.0449981689453125,-9.977500915527344,-13.255001068115234,5.159996032714858,1,0.05384214786954833,1.7523028249853012,95.8000030517578,-1.7521421025861306,95.72000122070312,-1.0720594401028243,95.2300033569336,0.05384214786954833
9197,2017-03-29,95.4499969482422,95.66999816894531,95.04000091552734,95.44000244140624,636800.0,-0.0020910044374917724,1.8000067817300194,-0.07138964577676978,74.14247250949896,78.06980351401216,-0.43342504656976644,-2.4691620509053394,-7.187086849518394,-13.063509185024984,49.9648799439287,0.6299972534179688,2.387307938547451,1.9244960784912308,-1.885278190046165,5.734270347028627,0.019608944222540003,3.8293832127599217,-1.9941733834839113,36.52153144965,-40.24470192091947,1.9048871342686962,3,-0.3749961853027486,-2.439994812011733,-8.817497253417983,-11.974998474121108,5.490005493164034,2,0.08528024777268817,1.0625139078742096,95.6500015258789,1.7523028249853012,95.8000030517578,-1.7521421025861306,95.72000122070312,0.08528024777268817
9198,2017-03-30,95.63999938964844,96.12000274658205,95.45999908447266,95.73999786376952,395600.0,0.0019905966210691517,-1.8695868508782731,-10.005343511420508,69.1824072896697,76.84078397373679,-0.4444172445801087,-2.395265892894429,-7.077535547870312,-13.053392471514798,48.95652828761681,0.6700057983398438,2.485524069828344,1.8689987182617216,-1.8129401155640466,5.55093755208749,0.02802930134883752,3.7099681351746057,-2.115092222943119,44.782496201893416,-27.910574487028278,1.840969416912883,3,-0.5649986267089844,-2.6299972534179688,-9.007499694824219,-12.110000610351562,4.8600006103515625,3,0.02697617991969503,1.8000067817300194,95.4499969482422,1.0625139078742096,95.6500015258789,1.7523028249853012,95.8000030517578,0.02697617991969503
9199,2017-03-31,95.06999969482422,96.43000030517578,94.73999786376952,95.37999725341795,772400.0,-0.005959846282536763,-2.484536731162425,3.1000228885331436,66.76781300469456,75.10571713330467,0.20691272162309815,-1.5378861337357392,-6.192955342586259,-12.28200169073807,48.569558959802514,1.6900024414062642,2.4597573896752465,1.0664989471435575,-2.298061068454075,4.43105896274119,-0.6157810606552658,2.748778954942381,-1.4773905982108175,25.27467920905802,-43.699593393480725,1.682280007798817,3,0.005001068115234375,-2.05999755859375,-8.040000915527344,-11.35000228881836,5.7399978637695455,4,0.04312610168593811,-1.8695868508782731,95.63999938964844,1.8000067817300194,95.4499969482422,1.0625139078742096,95.6500015258789,0.04312610168593811
9200,2017-04-03,95.97000122070312,96.37999725341795,94.80999755859376,95.33999633789062,963400.0,0.009466724821372896,1.1655213781346387,-2.0322898208309654,70.72190563422367,75.32387087965513,-0.6256282304107259,-2.1421069373899115,-6.774649712736533,-12.989620663532463,48.47492010460809,1.5699996948241903,2.406663226471892,1.7090003967285128,-1.4089467632566937,4.826947556713719,0.15002681673590246,3.267973976721123,-2.311044232779807,72.78115858283095,4.986709237387458,1.558973579992605,4,-0.5200004577636719,-2.759998321533203,-8.770002365112305,-12.250003814697266,4.790000915527358,0,0.03907471035012389,-2.484536731162425,95.06999969482422,-1.8695868508782731,95.63999938964844,1.8000067817300194,95.4499969482422,0.03907471035012389
9201,2017-04-04,96.45999908447266,96.66000366210938,95.87000274658205,95.97000122070312,967100.0,0.005105739893059624,-1.2898749433320227,0.777768358845185,69.70952386479833,74.15270940776426,-0.8490514080161375,-2.3244060525004215,-6.951492305686031,-13.282273849271334,48.26506765494063,0.7900009155273295,2.298580361403637,1.9279983520507784,-0.9436235176129486,4.799620221714505,0.4921874172189149,3.363809286882642,-2.7360211630656153,89.58312637338629,24.606820501919984,1.4358109348318606,4,-0.6999969482421875,-3.2449989318847656,-9.260000228881836,-12.740001678466797,3.8000030517578267,1,0.030997282730130582,1.1655213781346387,95.97000122070312,-2.484536731162425,95.06999969482422,-1.8695868508782731,95.63999938964844,0.030997282730130582
9202,2017-04-05,95.7300033569336,97.48999786376952,95.55999755859376,96.47000122070312,1122800.0,-0.007567859573581193,-2.574043331755705,-1.5102063059556248,60.37995819880096,71.97823230626025,-0.10501585899704935,-1.333571657657032,-5.932934030497492,-12.356536150529564,47.99809852477731,1.9300003051757528,2.1067970197805153,0.9890026092529354,-1.5590115923252625,3.5370168108311333,-0.2850044915361707,2.2630097100420414,-1.9423049207125018,36.00019975142097,-25.545743426774912,1.2740071007890996,4,0.3199958801269531,-2.225006103515625,-8.270004272460938,-11.620006561279297,4.30999755859375,2,0.053065852120773416,-1.2898749433320227,96.45999908447266,1.1655213781346387,95.97000122070312,-2.484536731162425,95.06999969482422,0.053065852120773416
9203,2017-04-06,96.16999816894531,96.19000244140624,94.87999725341795,95.7300033569336,980700.0,0.004596205960331723,4.458316776603677,-0.5945893002587815,60.10927139203257,69.74898805181546,-0.4443815823167938,-1.5058068832197193,-6.133588737117549,-12.580595494290563,47.44176455172423,1.3100051879882812,2.138101412132258,1.2099975585937557,-1.0006561950549298,3.420651312242441,0.10467068176942007,2.3153244354180913,-2.234207755622279,52.00001109730166,-6.672666511960195,1.1053268768243396,4,-0.11999893188476562,-2.6650009155273438,-8.082498550415039,-11.674999237060547,5.0800018310546875,3,0.04959971262639806,-2.574043331755705,95.7300033569336,-1.2898749433320227,96.45999908447266,1.1655213781346387,95.97000122070312,0.04959971262639806
9204,2017-04-07,96.54000091552734,96.66000366210938,96.08000183105469,96.23999786376952,1128100.0,0.0038473822774960365,1.1481209381181126,0.6818331570460346,59.77960911408574,67.52176470108552,-0.7664337956612144,-1.6999103978753283,-6.209239450636687,-12.74548774773686,46.4261437899284,0.5800018310546875,1.9492894639342069,1.4130001068115234,-0.741760074574799,3.567760288197846,0.33562001611836934,2.4903801975046775,-2.462042204186446,64.55235671400892,7.199842576427159,1.0773800906931594,4,-0.4250030517578267,-3.035003662109375,-8.119998931884766,-12.045001983642578,5.790000915527344,4,0.04101925675283202,4.458316776603677,96.16999816894531,-2.574043331755705,95.7300033569336,-1.2898749433320227,96.45999908447266,0.04101925675283202
9205,2017-04-10,96.33000183105469,96.97000122070312,95.8499984741211,96.75,1472700.0,-0.0021752546351890834,1.6046557016376573,-1.3999796551548087,66.36086839864232,66.3504254896052,-0.5289756073446199,-1.282365939394623,-5.79507210799143,-12.32983639351653,45.36655203298206,1.1200027465820312,1.7794598559205212,1.029500961303711,-0.9041394817003123,2.963141404307734,0.0626807398016922,1.9963211828057297,-2.1155615536166437,55.5557179521663,-3.597436438451915,0.9668202215020123,4,-0.21500396728517046,-2.8250045776367188,-7.6875,-11.585002899169922,3.549995422363267,0,0.04650675430688955,1.1481209381181126,96.54000091552734,4.458316776603677,96.16999816894531,-2.574043331755705,95.7300033569336,0.04650675430688955
9206,2017-04-11,95.5,96.19000244140624,93.61000061035156,96.1500015258789,1406100.0,-0.008616233938315121,6.068465662657134,1.5476294277929155,49.41569516036381,63.60300578414574,0.3101236910448506,-0.2584812947564359,-4.769238500197758,-11.333166264409869,43.972639159968224,2.720001220703125,1.5416255102327199,0.06799926757813068,-1.4911313924873468,1.6271299276436082,-0.7115660624546081,0.8475645976108694,1.989997863769517,48.711358957367956,-8.069169871133091,0.7795653300327366,4,0.049999237060546875,-1.9950027465820312,-6.254999160766602,-10.744998931884766,5.349998474121094,1,0.05507855640031911,1.6046557016376573,96.33000183105469,1.1481209381181126,96.54000091552734,4.458316776603677,96.16999816894531,0.05507855640031911
9207,2017-04-12,95.20999908447266,95.98999786376952,94.7300033569336,95.76000213623048,1041000.0,-0.003036658801333414,1.4950521974286954,0.8461565548082898,49.83161393738248,61.4529176338916,0.628605326796503,0.1660467988863985,-4.245986806518687,-10.875692936362995,42.39378677646772,1.2599945068359233,1.288871155887307,-0.30200157165526775,-1.6117480720775887,1.0077449287670532,-0.9568748218664354,0.35287167855589985,2.2023988342285037,47.61899355588757,-7.884094562603401,0.6548732502111607,4,0.3400001525878906,-1.0699996948242188,-5.964998245239258,-10.454998016357422,6.569999694824219,2,0.053040679553807646,6.068465662657134,95.5,1.6046557016376573,96.33000183105469,1.1481209381181126,96.54000091552734,0.053040679553807646
9208,2017-04-13,95.33000183105469,96.30999755859376,94.22000122070312,94.9800033569336,1134900.0,0.0012604006694250103,-1.2352869178515482,-0.6363573311138689,46.499112416309586,59.20083979073771,0.5140644300784203,0.14233964682921396,-4.156516483248211,-10.847380995530557,40.191558446813744,2.089996337890639,1.0810482861633943,-0.23849906921387287,-1.3989204803321797,0.921922341904434,-0.8187097747730263,0.34171163634528057,2.006348141479478,51.190503222056215,-2.6705103556993564,0.5802107055591568,4,0.21999740600585938,-1.0550041198730469,-5.965002059936523,-10.455001831054688,7.379997253417969,3,0.04940731138157095,1.4950521974286954,95.20999908447266,6.068465662657134,95.5,1.6046557016376573,96.33000183105469,0.04940731138157095
9209,2017-04-17,95.5,95.73999786376952,94.33000183105469,94.5199966430664,1542900.0,0.0017832598938432032,-1.073534279158722,2.8000217983651225,47.34979807728609,56.60393895107798,0.4598326100831258,0.038088696622367024,-4.153301353852669,-10.88237766912809,37.65737278540327,1.4099960327148295,0.9127405686514862,-0.1090007781982365,-1.1944425095666702,0.9764409531701972,-0.6517216438824533,0.43372008748598034,1.7618229852905074,56.24997161684098,4.217679773564527,0.5427208656842136,4,0.049999237060546875,-0.8100013732910156,-5.9375,-10.610000610351562,6.989997863769517,0,0.060209424083769614,-1.2352869178515482,95.33000183105469,1.4950521974286954,95.20999908447266,6.068465662657134,95.5,0.060209424083769614
9210,2017-04-18,94.5999984741211,95.8499984741211,94.31999969482422,94.94000244140624,1416000.0,-0.009424099747423087,-2.3999915229093376,-0.34694163533174627,41.80965326147499,53.5039533284865,1.27962900310618,0.945617646883278,-3.0943879271285084,-9.865927298612036,34.68119527058982,1.529998779296875,0.7778682729634028,-0.9830020904541072,-2.140296501021595,0.17429232011338058,-1.5616492957378512,-0.40435488517036333,2.588788063670634,36.66662899060151,-14.146771033220105,0.5786472052837416,4,0.9500007629394531,0.17000198364256391,-4.277498245239258,-9.05999755859375,8.680000305175781,1,0.08171251037650085,-1.073534279158722,95.5,-1.2352869178515482,95.33000183105469,1.4950521974286954,95.20999908447266,0.08171251037650085
9211,2017-04-19,97.58999633789062,97.66000366210938,95.56999969482422,95.69000244140624,1563100.0,0.031606743255788494,1.0490149146558558,-5.588152137327775,61.63043532344492,53.64289523122471,-1.7134049434832548,-1.8726106870282138,-5.868433179103263,-12.754119112940216,33.52897890739279,3.0600051879882812,0.7730547898431013,1.836996078491211,0.5496970281644025,3.1242951288180194,1.1933465533278138,2.480645603654608,-3.9799957275390625,97.96490481006369,43.470578901729226,0.6436495251634031,4,-1.9549942016601562,-2.7349929809570312,-6.952497482299805,-11.984996795654297,7.260002136230469,2,0.023465529270013885,-2.3999915229093376,94.5999984741211,-1.073534279158722,95.5,-1.2352869178515482,95.33000183105469,0.023465529270013885
9212,2017-04-20,98.51000213623048,98.81999969482422,97.62000274658205,98.0,1022000.0,0.009427255178435345,1.1238935663117275,0.2684230392393122,64.45117149234184,54.125328575703534,-2.455857124555493,-2.699468748132375,-6.578620488832158,-13.546615282546043,32.53293834623218,1.2300033569335938,0.6736573221873101,2.6100017547607592,0.8325524327762679,4.387451076745251,1.7212770937685065,3.498726415753012,-4.819001464843765,93.26092040382761,35.98745261230026,0.8887246609922488,4,-2.2950019836425923,-2.780002593994155,-7.852502822875991,-12.885002136230483,6.229995727539034,3,0.02375389592068644,1.0490149146558558,97.58999633789062,-2.3999915229093376,94.5999984741211,-1.073534279158722,95.5,0.02375389592068644
9213,2017-04-21,98.37000274658205,98.6500015258789,97.66999816894531,98.56999969482422,799100.0,-0.0014211692885239824,4.444453863434069,-0.39214923631572707,67.36843711451485,54.96853168686233,-2.2025951038910847,-2.437119320982063,-6.200635425817524,-13.285651313450202,31.330859626959274,0.9800033569335938,0.5496396573642102,2.313002395629894,0.2525561077192009,4.3734486835405875,1.2827792516745404,3.343225539585248,-4.473842114257835,90.00006781684058,27.49426986958217,1.0302231439553502,4,-2.155002593994155,-2.3400039672851705,-7.582502365112319,-12.615001678466811,6.169998168945298,4,0.03466499885640517,1.1238935663117275,98.51000213623048,1.0490149146558558,97.58999633789062,-2.3999915229093376,94.5999984741211,0.03466499885640517
9214,2017-04-24,100.83000183105469,100.9800033569336,99.20999908447266,99.70999908447266,1419000.0,0.025007614270480705,1.4929535844575899,-5.600099183642726,71.97107451698886,55.591887922234164,-4.458970171775604,-4.737558243190421,-8.384965596436203,-15.612985190909853,30.06621290098489,2.6100006103515483,0.6289586176305875,4.517501449584955,1.5606822409770018,7.474320658192909,3.0390918452809785,5.995911053888932,-6.7368876362304775,97.74772607510252,35.03219253347168,1.4784096043039785,4,-3.5349998474121094,-3.720001220703125,-9.537500381469727,-14.569999694824219,3.1699981689453125,0,0.018645216892567262,4.444453863434069,98.37000274658205,1.1238935663117275,98.51000213623048,1.0490149146558558,97.58999633789062,0.018645216892567262
9215,2017-04-25,101.70999908447266,101.80999755859376,100.44000244140624,101.12000274658205,1007700.0,0.008727533843472912,2.4683715450137576,0.5267811527169307,72.9257703025239,58.20411849358528,-5.023873072173856,-5.430517057314745,-8.970160852281822,-16.34060049015598,29.58358735823934,1.3699951171875284,0.7175327795138173,5.101998901367182,1.3002779535390232,8.90371984919534,3.2011384274531025,7.002859375281261,-7.203671539921885,98.39745980200225,37.4661210784801,1.900860473914078,4,-3.6949996948242188,-4.185001373291016,-10.11250114440918,-15.145000457763672,3.0400009155273438,1,0.0076688505192989975,1.4929535844575899,100.83000183105469,4.444453863434069,98.37000274658205,1.1238935663117275,98.51000213623048,0.0076688505192989975
9216,2017-04-26,100.8000030517578,101.77999877929688,100.62999725341795,101.77999877929688,791100.0,-0.00894696726876465,1.3469521214480633,-1.6610200175865741,71.79708036188127,60.64472587408514,-3.668825435674165,-4.33728839728208,-7.7885569300979824,-15.252587457115524,29.034904781723704,1.1500015258789205,0.7760923482298097,3.934502792358387,-0.2702849830534859,8.13929056777026,1.8321089046524577,6.0368966800643165,-5.709381906083593,75.89508932229339,11.322264936217366,2.102393887705935,4,-2.785003662109361,-3.2750053405761577,-8.350004196166978,-13.700004577636705,5.079994201660156,2,0.024603131472780593,2.4683715450137576,101.70999908447266,1.4929535844575899,100.83000183105469,4.444453863434069,98.37000274658205,0.024603131472780593
9217,2017-04-27,103.58999633789062,104.22000122070312,101.29000091552734,101.29000091552734,2706300.0,0.02767850398476912,-1.5478314232166255,-2.3469443363175992,76.53791286333768,63.982370368199376,-5.749756513837269,-6.83670707077286,-10.261507564639501,-17.7841013161661,28.912170544468307,3.4199981689453267,0.8924868669640773,6.317496109008786,1.2105687290509337,11.424423488966639,3.76403241902986,8.870959798987712,-7.961825079182859,90.38160932393113,23.217971135985948,2.5534636899789285,4,-4.319995880126953,-4.674995422363281,-11.064998626708984,-16.48999786376953,2.8100051879882812,3,0.012163357281339993,1.3469521214480633,100.8000030517578,2.4683715450137576,101.70999908447266,1.4929535844575899,100.83000183105469,0.012163357281339993
9218,2017-04-28,98.22000122070312,103.9800033569336,97.83999633789062,100.27999877929688,3066400.0,-0.05183893529324601,-3.354603597169015,-0.8956528950292737,54.42571485421536,64.76858334341374,0.08191006353128216,-1.3317961262579274,-4.652577119882693,-12.189498085652218,27.680816138210613,6.140007019042969,1.1030574893426746,0.8185009002685604,-4.2449540918503885,5.881955892387509,-1.713226595790914,3.350228396328035,-1.7326469657958228,5.9561848273223,-58.995701397071585,2.5317274960594713,4,1.0499992370605469,0.6949996948242188,-5.4875030517578125,-11.090003967285156,9.580001831054673,4,0.06638155734101225,-1.5478314232166255,103.58999633789062,1.3469521214480633,100.8000030517578,2.4683715450137576,101.70999908447266,0.06638155734101225
9219,2017-05-01,99.16999816894531,99.5,97.47000122070312,98.70999908447266,1801500.0,0.009672133337766065,2.624988930593116,-0.22330079108767148,57.200807199801275,66.47871155878332,-0.3271545435064809,-2.0647427743876676,-5.375075547903563,-12.919377119646327,27.09142004899866,2.029998779296875,1.3834416646652414,1.5634979248046932,-3.434068393869424,6.5610642434788105,-0.9352852345323726,4.062281084141759,-1.9093792174584223,25.185139973958332,-39.26347721556371,2.498783159337061,5,0.7250022888183594,-0.25499725341796875,-6.314998626708984,-11.584999084472656,9.5,0,0.054149469050445376,-3.354603597169015,98.22000122070312,-1.5478314232166255,103.58999633789062,1.3469521214480633,100.8000030517578,0.054149469050445376
9220,2017-05-02,99.72000122070312,99.79000091552734,98.47000122070312,99.37000274658205,1483900.0,0.005546062941544472,4.387777345270533,0.7608677624267848,60.853919761008264,66.3924320518459,-0.08326409427037618,-2.4447438178229106,-5.684241824622916,-13.26123359115499,26.511209035203144,1.3199996948242188,1.726114159481142,1.9260009765625057,-3.0943798140813357,6.946381767206347,-0.5841894187594221,4.4361913718844335,-2.25,33.33333333333333,-31.73836890240871,2.510190395321924,5,1.125,-0.8050003051757812,-6.459999084472656,-11.849998474121094,9.209999084472656,1,0.04292016372747787,2.624988930593116,99.16999816894531,-3.354603597169015,98.22000122070312,-1.5478314232166255,103.58999633789062,0.04292016372747787
9221,2017-05-03,99.4499969482422,100.0199966430664,99.08999633789062,99.68000030517578,1019300.0,-0.002707624038866041,1.043965625654999,-0.6571553133514847,60.91658066242194,65.99969973741038,0.5345402935596297,-2.04405060224083,-5.235726111895261,-12.80074219472229,25.77529432002692,0.9300003051757812,2.0820779244483845,1.5064968109131058,-3.524686417571857,6.537680039398069,-1.0090948033293756,4.022088425155587,-1.9799957275390767,29.33327003761595,-36.37856894505457,2.515591614242481,5,1.3950042724609233,-0.534996032714858,-5.982494354248061,-11.479995727539077,2.530006408691392,2,0.053293144438366635,4.387777345270533,99.72000122070312,2.624988930593116,99.16999816894531,-3.354603597169015,98.22000122070312,0.053293144438366635
9222,2017-05-04,100.80999755859376,100.8499984741211,99.58999633789062,100.1999969482422,903500.0,0.013675220232126861,2.652167182662689,-2.6521378578301302,63.262339795549856,65.54346670196982,-0.5195301151795206,-3.1662948249447282,-6.39192860123535,-13.953866891544706,24.67788457626083,1.400001525878892,2.6332021323076873,2.6124977111816605,-2.4609158523845878,7.685911274747909,0.07579092939853638,5.149204492964785,-2.664996337890642,51.30561047441714,-15.572094947892275,2.5367067817831233,5,0.03500366210936079,-1.8949966430664205,-6.969995498657241,-12.754997253417983,0.3300018310546733,3,0.05029262789017874,1.043965625654999,99.4499969482422,4.387777345270533,99.72000122070312,2.624988930593116,99.16999816894531,0.05029262789017874
9223,2017-05-05,100.94000244140624,101.8000030517578,99.8000030517578,101.47000122070312,986100.0,0.0012896030747040488,2.361337641688545,-0.8688495885134185,63.19108566827885,64.56791238544649,-0.27562801197004205,-3.078454098274463,-6.3004949457712485,-13.847953529484002,24.39776793901721,2.0,2.8081014513086444,2.5040023803710767,-2.6163523569711487,7.624357117713302,-0.05617498830004308,5.0641797490421965,-2.187501220703112,80.1385624323838,11.424261003803053,2.560177368671116,5,-0.09500122070311079,-2.025001525878892,-6.897500991821275,-12.885002136230455,0.4799957275390767,4,0.05409152915012161,2.652167182662689,100.80999755859376,1.043965625654999,99.4499969482422,4.387777345270533,99.72000122070312,0.05409152915012161
9224,2017-05-08,100.5,101.02999877929688,100.25,101.01000213623048,968400.0,-0.004359049244739732,1.8363828045887722,0.9622703978810397,64.6329431719744,63.64648714871876,0.12587834751468563,-2.452297674274618,-5.652174019488797,-13.173952743423925,23.842347493823766,0.779998779296875,2.878727755345409,1.865999984741208,-3.251911973796666,6.983911943279082,-0.6929559945277362,4.424955964010152,-1.2007487792968732,60.960890782871935,-11.31948136243917,2.558955979268939,5,0.345001220703125,-1.5849990844726562,-6.457498550415039,-12.444999694824219,-1.9499969482422017,0,0.0726368462861473,2.361337641688545,100.94000244140624,2.652167182662689,100.80999755859376,1.043965625654999,99.4499969482422,0.0726368462861473
9225,2017-05-09,100.80999755859376,101.47000122070312,100.61000061035156,100.6999969482422,787600.0,0.0030845528218284013,-4.931176006313547,-0.215686567834003,59.21053205874116,62.247981781703196,-0.36342851755939876,-2.539666407457588,-5.743699173968523,-13.256152410305944,23.148715164730277,0.970001220703125,2.9576985471307182,1.951997756958022,-3.1333764819794965,7.0373719958955405,-0.5906893625107443,4.494684876426788,-1.0186713378906376,63.468522491174994,-5.3331301516459035,2.54268711946876,5,0.03500366210936079,-1.8949966430664205,-6.767496109008803,-12.33999633789064,-3.7399978637695455,1,0.07796846345307262,1.8363828045887722,100.5,2.361337641688545,100.94000244140624,2.652167182662689,100.80999755859376,0.07796846345307262
9226,2017-05-10,100.76000213623048,101.29000091552734,100.4000015258789,101.13999938964844,1155000.0,-0.0004959371448671757,1.6176440889048458,-3.4545013177970687,56.77303426937805,60.05188416015213,-0.357275244200963,-2.1875570012153673,-5.468084128045788,-12.97378236571572,24.46969185157731,0.8899993896484375,2.759417837496173,1.639002227783223,-3.255634300888701,6.533638756455147,-0.8083160365527391,4.086320492119185,-0.5258084155273508,52.94127800600782,-12.239073223017726,2.4473182643359612,5,-0.034999847412123586,-1.8450012207031392,-6.4300003051757955,-11.965000152587905,-3.0600051879882812,2,0.0810837435066667,-4.931176006313547,100.80999755859376,1.8363828045887722,100.5,2.361337641688545,100.94000244140624,0.0810837435066667
9227,2017-05-11,100.26000213623048,100.7300033569336,99.56999969482422,100.29000091552734,866800.0,-0.004962286516468906,1.5494483383077904,0.07894472664481467,55.56865336804104,60.17887732835498,-0.4238859754662485,-1.3595288477673222,-4.78617680629867,-12.26670523528395,25.64214800106295,1.1900024414062642,2.443775601810515,0.8865020751953239,-3.6678304864713454,5.440834636861993,-1.3906642056380178,3.1636683560286656,3.959999084472642,30.941766937744386,-29.814387097415224,2.277166280833337,5,-0.6250000000000142,-1.3450012207031392,-5.772500991821303,-11.465000152587905,0.7599945068359233,3,0.017155407780323317,1.6176440889048458,100.76000213623048,-4.931176006313547,100.80999755859376,1.8363828045887722,100.5,0.017155407780323317
9228,2017-05-12,100.04000091552734,101.0,99.5,100.38999938964844,907500.0,-0.002194306962054582,-1.0979016501896677,11.667090539171346,47.318392553124816,59.08083125650204,0.09100169871337016,-0.8101087029834275,-4.360185267874641,-11.820122357819145,27.333502733574477,1.5,2.18445205729914,0.43100090026855753,-3.7114463811066116,4.573448181643727,-1.64022274041902,2.502224540956135,4.087000274658209,27.41119700091398,-27.48161848423773,2.071223640687584,5,0.095001220703125,-1.125,-5.262502670288086,-10.60000228881836,-2.4599990844726562,4,0.010995586405980973,1.5494483383077904,100.26000213623048,1.6176440889048458,100.76000213623048,-4.931176006313547,100.80999755859376,0.010995586405980973
9229,2017-05-15,101.25,101.80999755859376,100.08999633789062,100.08999633789062,1506300.0,0.012095152672922937,-1.9655099839520385,-3.3143106267029974,48.47277758273668,57.70514879224964,-0.8861041917309791,-1.6519408689881487,-5.335892742636844,-12.813044638517098,29.24088838552363,1.7699966430664205,1.5699063361353751,1.3534999847412053,-2.3645995538500273,5.071599523332438,-0.5055497845544181,3.2125497540368286,2.691921142578124,75.75765582476768,25.278655118527297,1.859049769295619,5,-0.8000030517578125,-2.3349990844726562,-6.472501754760742,-11.56500244140625,-3.239997863769517,0,0.001678994261188338,-1.0979016501896677,100.04000091552734,1.5494483383077904,100.26000213623048,1.6176440889048458,100.76000213623048,0.001678994261188338
9230,2017-05-16,102.33000183105469,102.37000274658205,101.47000122070312,101.66999816894531,1158200.0,0.010666684751157396,1.432418500113354,0.5689668780089974,55.02297836016567,57.050304091998946,-1.7399134539854373,-2.2378743137697796,-6.177117880522843,-13.659661710666313,31.249365329986567,1.1200027465820455,1.7283267786380208,2.047001647949216,-0.8746636942807555,4.968666990179187,0.5861689768342302,3.5078343190642016,1.4342424658203186,98.60624121091884,49.22131126231671,1.4608326711149877,5,-1.3950004577636719,-3.4150009155273438,-7.5200042724609375,-12.10000228881836,-5.660003662109375,1,-0.03693930139410739,-1.9655099839520385,101.25,-1.0979016501896677,100.04000091552734,1.5494483383077904,100.26000213623048,-0.03693930139410739
9231,2017-05-17,99.87999725341795,101.52999877929688,99.83000183105469,101.41999816894531,1343400.0,-0.023942192258353034,-1.073177426182911,-2.3333217737088114,37.5419834264419,54.192486717653615,0.8688723735808281,0.4136983946504671,-3.518975200800753,-10.989746475382248,31.727278829045723,2.5,1.7002589408951678,-0.5175029754638842,-3.1610470960589794,2.126041145131211,-1.8392750357614318,0.8042690848336633,3.713677271582057,13.24030974780433,-29.679939225481405,1.3217720602975478,5,1.055004119873061,-0.9649963378906108,-5.0699996948242045,-9.649997711181626,-1.9300003051757528,2,-0.02813373684286491,1.432418500113354,102.33000183105469,-1.9655099839520385,101.25,-1.0979016501896677,100.04000091552734,-0.02813373684286491
9232,2017-05-18,100.8499984741211,101.12000274658205,99.16000366210938,99.6500015258789,1387700.0,0.009711666473538605,1.2528653986126619,-0.779218334315899,62.53571955864481,54.11966826102761,-0.10600563151456299,-0.39211140601834416,-4.281716872332282,-11.734678338276211,31.450254918700928,1.9599990844726705,1.5726775884923825,0.3354984283447209,-2.159248586670145,2.830245443359587,-0.9118750791627122,1.582871935852154,2.579929069878915,52.64782847404912,4.843186281237109,1.2473735075074333,5,-0.08499526977539062,-1.6299972534179688,-6.322500228881836,-9.819999694824219,-4.8300018310546875,3,-0.031234522295874978,-1.073177426182911,99.87999725341795,1.432418500113354,102.33000183105469,-1.9655099839520385,101.25,-0.031234522295874978
9233,2017-05-19,101.77999877929688,102.55999755859376,101.0999984741211,101.36000061035156,970300.0,0.009221619427336236,-2.106372962794654,0.34999936421550554,62.46416667759702,53.878693094985685,-1.0105969449402323,-1.110479566806248,-4.997114732809379,-12.431437435693795,31.393976332032665,1.7099990844726705,1.4910827272717455,1.09499893188476,-1.2438756246636586,3.4338734884331785,-0.07443834638945646,2.2644362101589763,1.39373333178969,77.05881824954416,25.302695150994793,1.1694372782742117,5,-0.9199981689453125,-2.55999755859375,-6.934999465942383,-10.75,-7.9099960327148295,4,-0.007467106949750391,1.2528653986126619,100.8499984741211,-1.073177426182911,99.87999725341795,1.432418500113354,102.33000183105469,-0.007467106949750391
9234,2017-05-22,102.70999908447266,102.87999725341795,101.62999725341795,102.1999969482422,902300.0,0.009137358187559341,1.9411817504556188,1.2142960944595484,63.778774559060224,54.38627559502113,-1.7814834129541453,-1.9946820320112124,-5.742736611816795,-13.134791052292655,30.34369732130575,1.25,1.2548204903445992,1.9309993743896428,-0.5773850610052165,4.439383809784502,0.676807156692206,3.1851915920870795,0.22290931967528138,95.43014887599583,39.635802545271915,1.2541922176974312,5,-1.6899986267089844,-3.4399986267089844,-7.7975006103515625,-11.680000305175781,-6.970001220703139,0,-0.04994642487727863,-2.106372962794654,101.77999877929688,1.2528653986126619,100.8499984741211,-1.073177426182911,99.87999725341795,-0.04994642487727863
9235,2017-05-23,102.48999786376952,103.08000183105469,102.04000091552734,102.97000122070312,952100.0,-0.00214196497579755,1.9714117557301827,-0.9411791105061351,64.07406439343885,55.19750116436122,-1.450665899461299,-1.805835195551154,-5.326151139502187,-12.682970106474116,28.96580193081548,1.0400009155273438,1.0002785146496365,1.6719982147216683,-0.9201883933166499,4.264184822759987,0.3759049107025021,2.9680915187408345,-3.329994201660142,84.94887135511308,24.741300718457587,1.2960933040191605,5,-1.3699951171874858,-3.219997406005845,-7.369998931884751,-11.294998168945298,-9.979995727539034,1,-0.04371154084219886,1.9411817504556188,102.70999908447266,-2.106372962794654,101.77999877929688,1.2528653986126619,100.8499984741211,-0.04371154084219886
9236,2017-05-24,103.27999877929688,103.63999938964844,102.61000061035156,103.11000061035156,681400.0,0.007708078173417787,1.31460558574931,-0.35416037510926396,62.07232926731031,55.92013181983558,-2.0625082219258672,-2.5302415595276813,-5.906657230422894,-13.226699421075836,27.600241251067263,1.1500015258789205,0.7658265880304498,2.3379993438720703,-0.47815316774057237,5.154151855484713,0.929923088065749,3.7460755996783917,-4.041595153808601,91.96426442689229,29.365334908210343,1.4080762558063178,5,-1.8799972534179688,-3.384998321533203,-8.119998931884766,-11.869998931884766,-11.769996643066392,2,-0.06400078125946473,1.9714117557301827,102.48999786376952,1.9411817504556188,102.70999908447266,-2.106372962794654,101.77999877929688,-0.06400078125946473
9237,2017-05-25,104.8499984741211,105.13999938964844,103.3499984741211,103.5,691800.0,0.015201391492840832,-1.169696072946192,7.941253029351046,66.75233114824616,58.07945833040462,-3.2552727491112563,-4.217224352389536,-7.268455230301754,-14.529057874941003,25.603803147677795,1.8600006103515625,0.7163503261276531,3.84499893188476,0.7380598484793381,6.951938015290182,2.291529390182049,5.398468473587471,-5.435531018066413,92.82176114335138,31.101353267027804,1.5534695417027107,5,-2.6999969482421875,-3.5449981689453125,-9.604995727539062,-12.854995727539062,-13.299995422363295,3,-0.06580831307863055,1.31460558574931,103.27999877929688,1.9714117557301827,102.48999786376952,1.9411817504556188,102.70999908447266,-0.06580831307863055
9238,2017-05-26,104.73999786376952,104.8000030517578,103.91000366210938,104.75,566300.0,-0.0010491236237711865,15.180595048204212,-0.007408998174605179,68.69486940216898,60.326357421452656,-2.6915064056357494,-3.7879259181822675,-6.966258729168729,-14.160994597242194,26.04102354084954,0.9399948120117188,0.7395518122807374,3.4089984893798686,0.1671483443775088,6.650848634382228,1.7880734168786887,5.0299235618810485,-4.9819984916992155,88.6039520674339,25.680907617013908,1.6209250725011788,5,-2.589996337890611,-3.434997558593736,-8.767498016357408,-12.164997100830064,-12.449996948242173,4,-0.08325378459568822,-1.169696072946192,104.8499984741211,1.31460558574931,103.27999877929688,1.9714117557301827,102.48999786376952,-0.08325378459568822
9239,2017-05-30,104.54000091552734,105.66999816894531,104.5199966430664,104.8499984741211,1062800.0,-0.0019094610685623792,-5.571322695963031,30.993135011397612,66.60731185191761,61.61350558720287,-2.2079321638813383,-3.336034515339975,-6.588223967664277,-13.697007147011377,26.841841150850065,1.1500015258789062,0.8349254385911706,2.9405014038085966,-0.4345301961611625,6.315533003778356,1.252985603823717,4.628017203793476,-4.459081542402359,68.87057552580859,5.767993715210125,1.6875157999848809,5,-2.125,-2.970001220703125,-8.417501449584961,-11.96500015258789,-12.05999755859375,1,-0.1020661763487749,15.180595048204212,104.73999786376952,-1.169696072946192,104.8499984741211,1.31460558574931,103.27999877929688,-0.1020661763487749
9240,2017-05-31,104.0,105.1500015258789,103.37999725341795,105.0999984741211,2005700.0,-0.005165495607405646,1.9499958674270839,3.5484101201023823,63.82250604589988,64.53356365603153,-1.571377029541594,-2.5918307774971794,-5.886651658571836,-12.882139063785104,27.263186429474352,1.7700042724609517,1.1252874766236118,2.1865005493164062,-1.2292663359731222,5.602267434605935,0.47861710667163493,3.8943839919611776,-3.4719543232093883,45.42485289717762,-18.17972083062947,1.7078834426447667,5,-1.5849990844726562,-2.4300003051757812,-6.79749870300293,-10.34499740600586,-9.430000305175781,2,-0.07942309746375464,-5.571322695963031,104.54000091552734,15.180595048204212,104.73999786376952,-1.169696072946192,104.8499984741211,-0.07942309746375464
9241,2017-06-01,104.75,105.0999984741211,104.0,104.0,1386200.0,0.007211538461538547,-1.9333292643229167,-0.6818191276122043,68.75519859675316,65.22461688248802,-1.7410044962276174,-3.082447893051153,-6.433052670891499,-13.361456837874272,27.61230518763833,1.0999984741210938,1.3492878674056499,2.6715003967285185,-0.7942065183011096,6.1372073117581465,0.9386469392137116,4.404353854243325,-3.8105981238370106,60.34490129469526,-7.085970932884152,1.7328534575148111,6,-1.3650016784667969,-3.1800003051757812,-6.980001449584961,-10.680000305175781,-9.120002746582045,3,-0.11684962161116486,1.9499958674270839,104.0,-5.571322695963031,104.54000091552734,15.180595048204212,104.73999786376952,-0.11684962161116486
9242,2017-06-02,105.87999725341795,105.93000030517578,104.81999969482422,105.51000213623048,1840500.0,0.010787563278453094,3.723394584767223,0.49332682291662877,72.67078464265055,66.35868554527174,-2.3271908040156433,-4.019205065155191,-7.386610742314517,-14.218797840853696,27.766021823135546,1.1800003051757812,1.4141420633177546,3.547997665405262,-0.25255307309627995,7.348548403906804,1.6477222961544982,5.448273034656026,-4.562147673832385,98.0390983562409,24.49072718930087,1.9002753692507681,6,-2.0999984741210795,-4.179996490478501,-8.109998703002915,-11.809997558593736,-8.949996948242173,4,-0.1357196400637759,-1.9333292643229167,104.75,1.9499958674270839,104.0,-5.571322695963031,104.54000091552734,-0.1357196400637759
9243,2017-06-05,106.4000015258789,106.79000091552734,105.52999877929688,105.9000015258789,1227500.0,0.00491126072865633,-1.0322525072294346,1.3513691850875338,71.12386083344954,67.17480624242611,-2.3724138350708586,-4.3312522132243885,-7.709534768869531,-14.456202632336243,27.68498207274646,1.2600021362304688,2.0329736917915397,3.795001983642578,-0.3530549441209416,7.943058911406098,1.7209735197608182,5.869030447524338,-4.620936873734308,88.56308003472382,14.662382193431824,2.074028463881758,6,-1.9850006103515625,-4.270000457763672,-7.307500839233398,-11.110000610351562,-8.700004577636705,0,-0.13956765283043016,3.723394584767223,105.87999725341795,-1.9333292643229167,104.75,1.9499958674270839,104.0,-0.13956765283043016
9244,2017-06-06,107.8000030517578,108.27999877929688,105.6999969482422,106.38999938964844,1413900.0,0.013157908889112058,1.177221220705628,2.8200073242187216,71.86249780449236,68.04018773254316,-3.3240253598557388,-5.434968308937613,-8.907921053524205,-15.577603767877108,27.782723991938095,2.5800018310546733,2.2673991298430423,4.830003356933574,0.20460838718837238,9.455398326678775,2.517305872060973,7.142700841806175,-5.419626048007274,90.20417187619184,18.625985380367936,2.312697484872598,6,-2.3550033569335795,-4.925003051757798,-8.70750236511229,-12.510002136230455,-10.200004577636705,1,-0.1438775667639236,-1.0322525072294346,106.4000015258789,3.723394584767223,105.87999725341795,-1.9333292643229167,104.75,-0.1438775667639236
9245,2017-06-07,108.66999816894531,108.93000030517578,107.6500015258789,108.0,1099100.0,0.008070455404067145,1.1512540390829358,0.4751747722009441,90.21043307457602,71.16664371112824,-3.6042200272235476,-5.993193802146479,-9.564613733411406,-16.15839672332794,27.789105061101697,1.279998779296875,2.4918665604253647,5.3069984436035185,0.14931196977660477,10.464684917430432,2.7281552066900616,7.885841680516975,-5.463674116618293,94.72612332381594,15.11720366999262,2.578843236913458,6,-2.529998779296875,-4.969997406005859,-9.264997482299805,-13.214996337890625,-9.029998779296875,2,-0.14898311479532478,1.177221220705628,107.8000030517578,-1.0322525072294346,106.4000015258789,3.723394584767223,105.87999725341795,-0.14898311479532478
9246,2017-06-08,108.93000030517578,109.20999908447266,107.9000015258789,108.93000030517578,899200.0,0.0023925843435301797,3.67858310626703,0.0,89.53033691760542,73.69753324105706,-3.3285149158671175,-5.912894298303257,-9.599058613259913,-16.146144803252497,27.9898474538957,1.30999755859375,2.6629785372860226,5.158500671386719,-0.4090117065700838,10.726013049343521,2.3747444824083175,7.94225686036512,-4.807888052392954,93.621894801236,10.164596858836816,2.7837561889784035,6,-2.6350021362304688,-4.780002593994141,-9.049999237060547,-13.235000610351562,-9.800003051757827,3,-0.13182778454164068,1.1512540390829358,108.66999816894531,1.177221220705628,107.8000030517578,-1.0322525072294346,106.4000015258789,-0.13182778454164068
9247,2017-06-09,101.9800033569336,109.58999633789062,100.55999755859376,109.25,1888200.0,-0.06380241374067053,1.271700858236059,-100.0,50.61577772150733,71.68874527653911,3.544279122497045,1.235934808385835,-2.493165746587664,-8.938550981814714,27.657131311584614,9.02999877929686,2.7016071174539604,-1.8774963378906193,-7.266912787084578,3.51192011130334,-4.572204562487599,0.8172118867063602,7.2299957275390625,15.725426249176094,-65.70986857049775,2.694708224596981,6,3.0949935913085938,2.3949966430664062,-2.1000022888183594,-6.165000915527344,-2.1500015258789062,4,-0.06226716899871432,3.67858310626703,108.93000030517578,1.1512540390829358,108.66999816894531,1.177221220705628,107.8000030517578,-0.06226716899871432
9248,2017-06-12,101.13999938964844,101.91999816894531,98.12999725341795,100.54000091552734,2494900.0,-0.008236947829322161,2.5092665524610274,-0.08253077732756983,45.13932028951071,69.30341288071611,4.268834139164852,2.2794414223852186,-1.5099378279520579,-7.869245957653533,27.48050565970244,3.850006103515639,2.704262050046566,-2.772500228881839,-8.018423097770153,2.4734226400064756,-5.395461663325989,-0.1495387944376887,8.449996948242188,26.26529124516931,-51.19386012332025,2.6229614344441567,6,2.7199974060058594,2.7199974060058594,-1.2599983215332031,-4.879997253417969,0.25,0,-0.041625460845153506,1.271700858236059,101.9800033569336,3.67858310626703,108.93000030517578,1.1512540390829358,108.66999816894531,-0.041625460845153506
9249,2017-06-13,101.41999816894531,102.91000366210938,100.1500015258789,101.97000122070312,1064300.0,0.0027684277337016727,1.271599279134459,-0.9166740841524357,46.699568922711585,67.40086431147296,3.9110044896332994,2.1216074001965097,-1.6221304728164796,-7.908323428046657,26.79019499306937,2.7600021362304688,2.5017273979260892,-2.5010013580322266,-7.729281166387892,2.727278450323439,-5.115141262210059,0.11313854614560626,8.169998168945312,28.708561765812274,-45.82848991049957,2.6141399041778306,6,2.4399986267089844,2.4399986267089844,-1.5399971008300781,-4.754997253417969,0.2799987792968892,1,-0.03667916868334331,2.5092665524610274,101.13999938964844,1.271700858236059,101.9800033569336,3.67858310626703,108.93000030517578,-0.03667916868334331
9250,2017-06-14,98.5500030517578,102.70999908447266,97.62999725341795,101.44000244140624,1589400.0,-0.028298118408626616,-1.147987328460001,5.25451518934665,37.06944378398082,63.8802248878316,6.6231082458283055,4.947558450480614,1.3567668055910218,-4.818196470470056,26.10297912187113,5.080001831054702,2.197956094032392,-5.1819965362549,-10.902554684648962,0.5385616121391621,-8.042275610451938,-2.321717462057862,10.581593322753918,7.692356762253112,-61.970046842351806,2.8602790741970323,6,5.059993743896499,5.059993743896499,1.329998016357436,-1.8850021362304545,1.3399963378906392,2,-0.00963982291444243,1.271599279134459,101.41999816894531,2.5092665524610274,101.13999938964844,1.271700858236059,101.9800033569336,-0.00963982291444243
9251,2017-06-15,97.06999969482422,98.37000274658205,96.63999938964844,97.2300033569336,1603600.0,-0.015017791081714083,-2.392149236315794,0.055364600657870425,28.626373396045295,58.98640141598657,7.709918033435017,6.541643383038377,2.9149233696123815,-3.133054873474606,26.69138599180704,1.9100036621093608,1.8776522917557799,-6.521500015258795,-12.75540134572853,-0.28759868478906014,-9.638450680493662,-3.4045493500239274,11.371500732421865,3.320466459524138,-60.79293192799666,3.1169506652348704,6,6.0449981689453125,6.0449981689453125,2.8100013732910156,-0.404998779296875,3.1399993896484375,3,0.02647573609667231,-1.147987328460001,98.5500030517578,1.271599279134459,101.41999816894531,2.5092665524610274,101.13999938964844,0.02647573609667231
9252,2017-06-16,97.6999969482422,98.81999969482422,96.87000274658205,97.45999908447266,1720700.0,0.006490133464495784,-1.7464928729160412,-1.499952317375637,31.196572314010083,54.55003602493774,6.478887488646393,5.969621563220798,2.39554484090543,-3.563344956804187,27.685434662032815,1.9499969482421733,1.6169808342042131,-5.734002685546855,-12.403494859476226,0.9354894883825153,-9.06874877251154,-2.39925659858217,9.797383395996064,16.90585065865867,-42.28753295010487,3.3347460869646826,6,5.4150009155273295,5.4150009155273295,2.12000465393065,-0.8349952697754048,1.4200057983398438,4,0.014636646364823536,-2.392149236315794,97.06999969482422,-1.147987328460001,98.5500030517578,1.271599279134459,101.41999816894531,0.014636646364823536
9253,2017-06-19,101.0199966430664,101.41999816894531,98.5,98.75,1604600.0,0.03398157419168624,-1.108304482068147,9.458403534983704,41.94138080885568,51.22546746986699,2.587591176142567,2.7297191752000174,-0.7871612422484588,-6.692162868790007,27.68535337668808,3.720001220703111,1.278742229189632,-2.376002883911127,-9.093660829108558,4.341655061286303,-5.734831856509842,0.9828260886875881,5.608793224804671,69.85636792395434,11.396040831050826,3.3588289725987153,6,2.095001220703125,2.095001220703125,-1.7449951171875,-4.149997711181641,-0.15999603271484375,0,-0.011779794610529692,-1.7464928729160412,97.6999969482422,-2.392149236315794,97.06999969482422,-1.147987328460001,98.5500030517578,-0.011779794610529692
9254,2017-06-20,97.58000183105469,101.1999969482422,97.4800033569336,100.86000061035156,1395800.0,-0.03405261261457215,-1.1379299761033121,-1.4449355197574723,37.025059209552474,45.31598148486437,4.945494350856492,6.077266450861742,2.741056718675452,-3.0563754387864606,27.65796326685485,3.719993591308608,0.6499361447644674,-5.559497833251953,-12.76172407207359,1.6427284055696845,-9.160610952662765,-1.9583847138411414,8.249684798558576,15.486037704545083,-42.77985128904213,3.601113119410816,6,5.534996032714844,5.534996032714844,1.9449996948242188,-0.7100028991699219,2.3499984741210938,1,0.03904486049498335,-1.108304482068147,101.0199966430664,-1.7464928729160412,97.6999969482422,-2.392149236315794,97.06999969482422,0.03904486049498335
9255,2017-06-21,98.01000213623048,98.3000030517578,97.01000213623048,97.7699966430664,1037900.0,0.004406643749815364,2.1463155935988487,-0.07317243368472413,36.199835227508856,39.390370185964755,3.1786198256575773,5.580544733245048,2.4128651076582486,-3.332559431100478,27.5914562962419,1.2900009155273153,-0.022614760913626242,-4.905497741699207,-12.462699569899925,2.6517040865015105,-8.68409865579956,-1.1268968275988556,7.084509514185598,28.66115264538978,-28.129677630564526,3.7786009141003576,6,5.104995727539048,5.104995727539048,1.6724967956542827,-1.1400032043457173,-3.6100006103515767,2,0.03764916571354382,-1.1379299761033121,97.58000183105469,-1.108304482068147,101.0199966430664,-1.7464928729160412,97.6999969482422,0.03764916571354382
9256,2017-06-22,96.66999816894531,98.58000183105469,96.3499984741211,97.9499969482422,778700.0,-0.013672114458508133,-1.322922378783905,-5.333206179667872,31.303288445973067,37.24453804423872,2.9018113825142393,6.745814776978037,3.8679634141971917,-1.8464066199760083,27.34498822676755,2.2300033569335938,-0.9266085780732567,-5.915001678466794,-13.96703639009678,2.137033033163192,-9.941019034281794,-1.888984322651794,7.748152500609351,6.311631441534306,-43.39186155117508,4.026017355814994,6,2.960002899169922,6.299999237060547,3.255002975463867,0.20000076293945312,-4.040000915527358,3,0.033309209493060044,2.1463155935988487,98.01000213623048,-1.1379299761033121,97.58000183105469,-1.108304482068147,101.0199966430664,0.033309209493060044
9257,2017-06-23,97.9499969482422,98.05999755859376,96.62000274658205,96.68000030517578,1595300.0,0.013240910350074797,-1.0719472635560199,-0.9921858236177671,33.359575975001846,35.93567756484885,1.1063873546378318,5.188392095137502,2.729654694385303,-2.9531271532496675,26.47839852196943,1.4399948120117188,-2.168611378977218,-4.290002822875962,-12.52267241971117,3.942666773959246,-8.406337621293574,-0.17366802445835106,5.661338501769109,31.55815720767181,-12.683347526779002,4.116334798417607,6,1.6800041198730327,5.020000457763658,1.975004196166978,-1.079998016357436,-5.319999694824247,4,0.023073018955015012,-1.322922378783905,96.66999816894531,2.1463155935988487,98.01000213623048,-1.1379299761033121,97.58000183105469,0.023073018955015012
9258,2017-06-26,96.0199966430664,98.70999908447266,95.88999938964844,98.31999969482422,1239100.0,-0.01970393430635453,-1.2031268626469256,-1.8110308120220149,27.27621391158209,33.77752700805669,2.4962448652049716,6.779188567585464,4.777970989889127,-0.8741617578792358,25.64812810588064,2.8199996948242188,-3.5506822323945926,-5.784003067016599,-14.375021126483006,2.8070149924498082,-10.07951209674981,-1.4884940372833881,6.865205109355884,2.4481603236818748,-34.49310522003601,4.295509029733205,6,3.2800025939941406,6.720001220703125,3.972505569458008,0.8500022888183594,-6.0099945068359375,0,0.03228500533112122,-1.0719472635560199,97.9499969482422,-1.322922378783905,96.66999816894531,2.1463155935988487,98.01000213623048,0.03228500533112122
9259,2017-06-27,93.87000274658205,95.95999908447266,93.6999969482422,95.72000122070312,1347100.0,-0.022391105724326343,-1.0639194005204824,0.8043460954137387,22.7941153783691,32.19137940743317,3.869572345989795,8.525957046450714,7.018256791640013,1.392730810753747,24.671844154803164,2.3199996948242045,-4.0666109925463445,-7.400497055053691,-16.581102709197424,1.7801085990900418,-11.990799882125557,-2.8101942279818246,8.17577472230738,3.3933278612882347,-25.154654703410795,4.590302827071865,6,3.6899948120117045,7.774993896484361,6.169998168945298,3.634998321533189,-4.910003662109389,1,0.0744646602668182,-1.2031268626469256,96.0199966430664,-1.0719472635560199,97.9499969482422,-1.322922378783905,96.66999816894531,0.0744646602668182
9260,2017-06-28,95.73999786376952,95.9800033569336,92.9499969482422,94.58000183105469,1593900.0,0.019921114972541787,2.6951139519629153,-0.6270253997187403,27.10862453133879,32.022740644688,1.742279247240205,6.329954587542815,5.291158888030878,-0.35197730148397,24.589174196944757,3.030006408691392,-4.411609663257693,-5.117501831054696,-14.521550448847478,4.286546786738086,-9.819526139951094,-0.41547752215829803,5.137370332229295,48.43749793039468,26.959281103068005,4.702024308896394,6,1.444999694824233,5.529998779296889,4.405002593994155,1.9000015258789205,-6.9099960327148295,2,0.04376438829013041,-1.0639194005204824,93.87000274658205,-1.2031268626469256,96.0199966430664,-1.0719472635560199,97.9499969482422,0.04376438829013041
9261,2017-06-29,92.51000213623048,95.36000061035156,91.08999633789062,95.36000061035156,1615200.0,-0.03373716105712754,1.996495830600581,-2.456903639102114,31.12792275361447,32.015112915755154,4.757743487639914,9.060478904913381,8.533073912363804,2.995215661113747,24.668892798217158,4.650001525878892,-4.935453356078256,-7.735497665405262,-17.65209617929817,2.1811008484876453,-12.693796922351723,-2.7771984084588013,7.098986660127267,18.63523998041608,-3.423165629161744,4.958299256946456,6,3.744995117187486,7.829994201660142,7.684999465942369,5.544998168945298,-0.5,3,0.020430216690139114,2.6951139519629153,95.73999786376952,-1.0639194005204824,93.87000274658205,-1.2031268626469256,96.0199966430664,0.020430216690139114
9262,2017-06-30,91.51000213623048,93.5,91.26000213623048,93.5,1320100.0,-0.010809641951228133,1.2512565511265685,0.6982452383183184,30.93068122245674,30.791701850599715,5.3499593663581635,9.411235032500556,9.503959797530499,4.097249377803863,24.401755988243927,2.239997863769517,-5.085905142289761,-8.016997909545879,-18.29058610915591,2.2565902900641532,-13.153792009350894,-2.8802038097408627,6.565568017603184,5.5118851305959495,-15.352840313841089,5.136794099805012,6,4.634994506835923,8.829994201660142,9.137498855590806,6.624999999999986,-0.8300018310547017,4,0.012239045908010615,1.996495830600581,92.51000213623048,2.6951139519629153,95.73999786376952,-1.0639194005204824,93.87000274658205,0.012239045908010615
9263,2017-07-03,91.5500030517578,92.93000030517578,90.7699966430664,92.3000030517578,748100.0,0.000437120692749593,1.1492632489922034,0.37688482668987705,30.267886231936174,30.04090485308679,4.274926164355662,8.644895137500342,9.439222600601695,4.17316471089228,23.824648287346655,2.160003662109375,-4.954947474836473,-7.234497070312514,-17.562941471602514,3.0939473309774854,-12.398719270957514,-2.0702748696675144,5.2681638152061225,14.971312927779767,-4.698755633488947,5.164222200644999,7,3.189994812011733,8.629993438720717,10.177497863769545,7.044998168945327,-0.06999969482420454,0,0.011796768603596686,1.2512565511265685,91.51000213623048,1.996495830600581,92.51000213623048,2.6951139519629153,95.73999786376952,0.011796768603596686
9264,2017-07-05,92.29000091552734,92.52999877929688,90.69000244140624,91.73999786376952,1660600.0,0.008082991142569274,2.572812657402771,-0.733337402343769,36.319914636077925,30.05424700959447,3.0235914601953056,7.04452544773909,8.603272030334665,3.556638759164798,22.698872376311886,1.8399963378906392,-4.912155266239424,-5.718999099731448,-15.512507651939828,4.074509452476931,-10.615753375835638,-0.8222448236272584,3.3185319066570713,30.245712612728436,8.686262334657766,4.896754276104189,7,2.4099998474121094,7.849998474121094,9.4375,6.599998474121094,-4.150001525878906,2,-0.02470472160232995,1.1492632489922034,91.5500030517578,1.2512565511265685,91.51000213623048,1.996495830600581,92.51000213623048,-0.02470472160232995
9265,2017-07-06,92.4800033569336,92.86000061035156,90.91999816894531,91.8499984741211,1222300.0,0.0020587543560668387,1.7913716449860035,1.1454570675544162,39.370077905409545,30.95055694953185,2.197786074460211,5.880938081005922,8.289177108428873,3.4940632864741303,21.237321145531734,1.94000244140625,-5.370948815307287,-4.719496917724612,-13.417869084667402,3.978875249218177,-9.068683001196007,-0.37031083425321754,2.1448233890951798,38.329799087086414,13.865778494329788,4.349186083471393,7,2.2199974060058594,7.659996032714844,9.512496948242188,6.974994659423828,-2.1400070190429688,3,-0.0380623285541547,2.572812657402771,92.29000091552734,1.1492632489922034,91.5500030517578,1.2512565511265685,91.51000213623048,-0.0380623285541547
9266,2017-07-07,94.56999969482422,95.08999633789062,92.95999908447266,93.20999908447266,1181000.0,0.02259944054958707,-1.2903188757721684,2.1587143964347995,43.210412262383834,32.04509431479652,-0.24744286216939315,2.803713985646823,6.126152092259204,1.5356798323036287,19.190431125351772,2.6099929809570312,-5.3826762389420395,-1.9115005493164006,-8.692156217682225,4.869155119049424,-5.301828383499313,1.4788272848665116,-3.879997253417983,88.18187808210631,60.16917461379741,3.3903278341829135,7,0.13000106811523438,5.569999694824219,7.4225006103515625,4.884998321533203,-3.0699996948242188,4,-0.06069575851001807,1.7913716449860035,92.4800033569336,2.572812657402771,92.29000091552734,1.1492632489922034,91.5500030517578,-0.06069575851001807
9267,2017-07-10,95.62999725341795,95.79000091552734,93.86000061035156,94.68000030517578,1184600.0,0.011208602749437802,2.0393603344907545,0.6985268543347178,37.037024804549254,33.12962885845953,-1.867531690843137,1.3108034898515228,4.913993843056872,0.6184676493189016,20.278731772995563,1.9300003051757812,-5.401085620197975,-0.5340026855468949,-6.806205784224744,5.738200413130954,-3.6701042348858124,2.6020988637920226,-4.851994934082029,96.86267235330962,71.08014384888773,3.136101549338924,7,-2.2949943542480327,4.510002136230483,6.847501754760756,3.8250007629394673,-4.610000610351548,0,-0.037854179871976146,-1.2903188757721684,94.56999969482422,1.7913716449860035,92.4800033569336,2.572812657402771,92.29000091552734,-0.037854179871976146
9268,2017-07-11,96.93000030517578,97.43000030517578,95.13999938964844,95.63999938964844,1172700.0,0.01359409274385781,1.0,1.357900062641566,48.25736728014134,35.95887906976756,-3.380356407466465,-0.33810882291561484,3.646916504802988,-0.540758358770006,20.315150117895868,2.2900009155273438,-5.145021275348725,0.9765003204345675,-4.8600001999443805,6.813000840813515,-1.9417499397549136,3.8947505806240486,-5.951518041992202,92.58160002263918,62.791036262601075,2.918250260189474,7,-2.8699989318847656,3.2099990844726562,5.809999465942383,2.654998779296875,-5.050003051757827,1,-0.06447952110102562,2.0393603344907545,95.62999725341795,-1.2903188757721684,94.56999969482422,1.7913716449860035,92.4800033569336,-0.06447952110102562
9269,2017-07-12,97.6999969482422,99.11000061035156,96.83000183105469,97.70999908447266,753100.0,0.007943842367091225,-1.6057242506811988,-0.007753588474288588,49.18376652986777,38.411672625159675,-3.9671197749187144,-1.4768046364776666,2.888845933731588,-1.177643320950068,20.624844622116633,2.279998779296875,-5.019168318362631,1.932497024536147,-3.3844715584131677,7.249465607485462,-0.7259872669385032,4.590981316010797,-6.33442360253909,82.78384320155027,50.66722034068144,2.6584842914746556,7,-2.7999954223632955,2.440002441406236,5.572504043579087,2.5000038146972514,-7.9300003051757955,2,-0.06366421479627815,1.0,96.93000030517578,2.0393603344907545,95.62999725341795,-1.2903188757721684,94.56999969482422,-0.06366421479627815
9270,2017-07-13,97.5999984741211,98.63999938964844,97.0999984741211,98.0,827400.0,-0.0010235258673967351,-1.1999989100876836,39.9916094584855,52.61972254757632,40.79965038004432,-3.9957272112477256,-1.530075075720788,2.982123423624273,-0.942645580578727,20.162146764268634,1.5400009155273438,-4.544647503984137,1.8799987792968693,-3.348543086011915,7.108540644605654,-0.7342721533575229,4.494269711951262,-5.614870947246104,75.44712582791315,38.41124571454343,2.61427093265439,7,-2.6999969482421875,2.5400009155273438,6.560001373291016,3.345001220703125,-7.339996337890611,3,-0.09692622164313869,-1.6057242506811988,97.6999969482422,1.0,96.93000030517578,2.0393603344907545,95.62999725341795,-0.09692622164313869
9271,2017-07-14,99.63999938964844,99.72000122070312,97.72000122070312,97.9499969482422,937200.0,0.020901649051441984,1.1621550287854043,-4.224989986457841,54.565111658849,43.42569820631013,-5.495932929607662,-3.5496588971362115,0.967672317036758,-2.8661887766855756,19.544081950940175,2.1200027465820312,-3.6409045774552737,3.791499710083002,-1.696621248438305,9.27962066860431,1.0474392308223486,6.535560189343656,-7.084882016095321,98.63478118221752,58.39004168074927,2.7440604792606504,7,-4.43499755859375,0.5,5.280000686645508,1.6300010681152344,-10.629997253417969,4,-0.09333604083425939,-1.1999989100876836,97.5999984741211,-1.6057242506811988,97.6999969482422,1.0,96.93000030517578,-0.09333604083425939
9272,2017-07-17,99.12999725341795,100.16999816894531,98.33000183105469,100.0,791500.0,-0.005118447805645632,2.0413185621417806,-0.5147937809238453,59.0989000981242,46.62914419144213,-4.236921381847239,-3.0852121628592926,1.4539811821669986,-2.238638165165227,19.153634363375176,1.839996337890625,-2.9493570381979737,3.2099975585937415,-2.415235620397354,8.835230737584837,0.39738096909819376,6.022614148089289,-5.8583914951498315,79.32403244692765,32.88145331429286,2.81261658949555,7,-3.6999969482421733,1.010002136230483,6.092500686645522,2.280002593994155,-7.430000305175753,0,-0.07696961025745286,1.1621550287854043,99.63999938964844,-1.1999989100876836,97.5999984741211,-1.6057242506811988,97.6999969482422,-0.07696961025745286
9273,2017-07-18,99.83000183105469,99.87999725341795,98.1500015258789,99.05999755859376,709500.0,0.007061480853744362,2.9770239932651457,-0.8850595880139651,69.05371555124108,50.26623318201582,-4.066531121923376,-4.088561935278179,0.7337378567023052,-2.809922632641843,19.77981145974921,1.7299957275390483,-2.1860566831859103,3.9695018768310604,-1.4500101027755363,9.389013856437657,1.259745887027762,6.679257866634359,-5.730588983505299,89.8204577641738,36.365487988897115,2.7097559898033006,7,-4.285003662109375,-3.029998779296875,4.894996643066406,1.7699966430664062,-8.380004882812486,1,-0.08825007539214236,2.0413185621417806,99.12999725341795,1.1621550287854043,99.63999938964844,-1.1999989100876836,97.5999984741211,-0.08825007539214236
9274,2017-07-19,101.38999938964844,101.66999816894531,100.47000122070312,100.63999938964844,1088400.0,0.01562654041851852,-1.2018366604138087,0.9740205695262055,68.42793105970989,53.49488353249363,-4.693519091366397,-5.637527850669301,-0.8146036569410882,-4.2370491576501195,20.354681699030674,1.839996337890625,-1.2326559482355322,5.338999557495114,-0.5798489470410146,11.257848062031243,2.37957530522705,8.298423809763179,-6.562116303531539,93.87311164125482,38.14005150301543,2.9594242522680663,7,-4.075000762939453,-4.589996337890625,2.4699974060058594,0.20999908447265625,-11.08999633789064,2,-0.09379625400413427,2.9770239932651457,99.83000183105469,2.0413185621417806,99.12999725341795,1.1621550287854043,99.63999938964844,-0.09379625400413427
9275,2017-07-20,101.6999969482422,101.75,100.47000122070312,101.68000030517578,571700.0,0.003057476678764104,20.332824718672516,0.026662190755227282,87.02658239287628,58.36334688032612,-3.9762692531278674,-5.962612279526681,-1.1190963263075133,-4.4099064334645135,20.823491191799423,1.279998779296875,-0.17745450063256385,5.464497375488293,-0.9229627324996557,11.851957483476241,2.2707673214943185,8.658227429482267,-5.914217750529332,98.75922910908369,36.75002504876372,3.193730053993977,7,-3.8949966430664205,-4.999996185302749,2.159999847412095,-0.09999847412110796,-11.219993591308608,3,-0.11730580789739142,-1.2018366604138087,101.38999938964844,2.9770239932651457,99.83000183105469,2.0413185621417806,99.12999725341795,-0.11730580789739142
9276,2017-07-21,99.88999938964844,101.5500030517578,99.12999725341795,100.97000122070312,978200.0,-0.017797419989254437,1.1607141640724792,-54.009156810339334,81.69440739716882,63.325278279506065,-1.4888361008637787,-4.10971888917652,0.6770990391170528,-2.470304673850279,20.879013144223467,2.569999694824247,0.6343858272712737,3.493499755859375,-3.0991034515067355,10.086102963225485,0.19719815217631265,6.789801359542437,-3.1499448635696297,48.333294479918784,-19.962286921416613,3.2963016036830575,7,-1.4449996948242188,-3.6699981689453125,3.7199974060058594,1.7099990844726562,-8.349998474121094,4,-0.09640601974431395,20.332824718672516,101.6999969482422,-1.2018366604138087,101.38999938964844,2.9770239932651457,99.83000183105469,-0.09640601974431395
9277,2017-07-24,100.20999908447266,100.91000366210938,99.83999633789062,99.95999908447266,776200.0,0.0032035208407197313,-3.3673278734468908,-0.23148108902358044,82.07407750678009,67.08269052691038,-1.2190353221290593,-4.481492080517313,0.36284996476123865,-2.678600249033849,20.937535571947624,1.07000732421875,1.4085269085101402,3.7004993438720675,-3.079044572754725,10.48004326049886,0.3107273855586641,7.090271302185471,-2.668353282566457,57.222178659302884,-17.082497575114218,3.389771958313398,7,-0.9199981689453125,-3.9899978637695312,2.904998779296875,1.3899993896484375,-7.819999694824219,0,-0.11176526345241333,1.1607141640724792,99.88999938964844,20.332824718672516,101.6999969482422,-1.2018366604138087,101.38999938964844,-0.11176526345241333
9278,2017-07-25,99.12000274658205,100.3499984741211,98.91000366210938,99.9800033569336,1109000.0,-0.010877121523290234,-1.2499940395298381,-3.440002441406193,74.65706262056922,69.91305675921053,0.23946426982770674,-3.3174294860744453,1.4531420177733168,-1.4707673637734757,20.60355589478677,1.4399948120117188,1.9712253143162712,2.455502700805681,-4.418018352408382,9.329023754019744,-0.9812578258013502,5.8922632274127125,-0.9050202729808348,7.394343495127352,-69.48927689975147,3.4367605266070282,7,0.3049964904785014,-2.9000015258789205,3.994995117187486,2.4799957275390483,-5.5900039672851705,1,-0.07485881348601664,-3.3673278734468908,100.20999908447266,1.1607141640724792,99.88999938964844,20.332824718672516,101.6999969482422,-0.07485881348601664
9279,2017-07-26,100.86000061035156,100.87999725341795,98.48999786376952,98.48999786376952,854400.0,0.01755445738049599,-1.0168747847193143,-2.755815191355787,77.20780755280997,72.64506620423651,-1.123272033882202,-4.750462574396764,-0.30534296168556807,-3.0766644786359905,19.677569992638684,2.3899993896484375,2.689485883311775,3.8460006713867188,-3.1391737302790403,10.831175073052478,0.3534134705538321,7.338587872219605,0.8899993896484375,72.69942311517815,-8.686695971201942,3.4925872008328818,7,-1.125,-4.6399993896484375,2.2549972534179688,0.7399978637695312,-7.169998168945327,2,-0.09329767603772532,-1.2499940395298381,99.12000274658205,-3.3673278734468908,100.20999908447266,1.1607141640724792,99.88999938964844,-0.09329767603772532
9280,2017-07-27,99.93000030517578,101.08000183105469,98.5,100.88999938964844,1478300.0,-0.009220704933054824,2.850737600847202,-0.4050624354157991,68.82023976888912,74.22896932757429,0.19220952715396322,-3.6790918880610377,0.56016536490759,-2.022996797522751,18.52654971405214,2.5800018310546875,3.038752236476185,2.706500244140628,-4.368545786257556,9.781546274538812,-0.8310227710584712,6.244023259339727,1.7547996520996065,47.05882352941223,-32.08516250305434,3.5375230151990946,7,0.020000457763671875,-3.7099990844726562,3.18499755859375,1.6699981689453125,-5.849998474121094,3,-0.09636742944069832,-1.0168747847193143,100.86000061035156,-1.2499940395298381,99.12000274658205,-3.3673278734468908,100.20999908447266,-0.09636742944069832
9281,2017-07-28,94.4000015258789,97.88999938964844,94.1999969482422,97.73999786376952,1864700.0,-0.055338724731400335,1.0274742088693745,3.479166169960805,46.71299762350985,72.85275794150604,5.476678639007119,2.1078304342935468,6.039066466029979,3.5962553880017367,17.076176772418073,5.7300033569335795,3.195602313510136,-2.9179985046386747,-9.77509300955532,3.9390960002779707,-6.34654575709699,0.5105487478196409,7.220902389526358,2.9070412164437944,-70.9389661816084,3.4285472524583214,7,3.5749969482421875,1.8199996948242188,8.714996337890625,7.1999969482421875,-0.7399978637695312,4,-0.04152540366083235,2.850737600847202,99.93000030517578,-1.0168747847193143,100.86000061035156,-1.2499940395298381,99.12000274658205,-0.04152540366083235
9282,2017-07-31,92.62999725341795,94.75,92.48999786376952,94.58000183105469,1225700.0,-0.018750044956045042,-1.0269046942943716,0.5838343460185549,38.790394437461224,69.4901667066416,6.9595675763670215,4.18037406924627,7.705081109775108,5.437983416444311,15.742575758643722,2.260002136230483,3.2436242270515407,-4.744002532959001,-11.417210552295884,1.9292054863778816,-8.08060654262745,-1.4073985232905528,8.694070383300783,1.6297942373673158,-66.96100864247506,3.3366040096684415,7,4.490001678466811,3.5900039672851705,8.670001983642592,8.97000122070314,1.8700027465820455,0,-0.011767206846704181,1.0274742088693745,94.4000015258789,2.850737600847202,99.93000030517578,-1.0168747847193143,100.86000061035156,-0.011767206846704181
9283,2017-08-01,92.62999725341795,93.0500030517578,91.86000061035156,92.8499984741211,1757700.0,0.0,2.8386533113480494,0.11282087397444218,36.230307475855064,65.91265297510218,6.516076507331206,4.4959423601847135,7.56896616372444,5.50660324457867,14.279243589070505,1.1900024414062358,3.079008836309285,-4.798002243042006,-11.287733447003845,1.691728960919832,-8.042867845022926,-1.5531366410610872,8.164026196923828,8.351372463350623,-56.029840526016976,3.2448656019809183,8,4.175003051757827,3.5900039672851705,8.670001983642592,8.97000122070314,2.690002441406264,1,-0.0025909302697367798,-1.0269046942943716,92.62999725341795,1.0274742088693745,94.4000015258789,2.850737600847202,99.93000030517578,-0.0025909302697367798
9284,2017-08-02,90.01000213623047,93.29000091552734,89.91999816894531,93.18000030517578,1549600.0,-0.02828452115808322,-1.011938272617128,14.409002635593465,31.868134271558446,59.78393651717797,8.216065948004683,7.311217560119445,9.989614090906628,8.158166071804033,12.909677481585142,3.3700027465820312,2.772044104128483,-7.303997421264654,-14.238603825615257,-0.36939101691405085,-10.771300623439956,-3.8366942190893525,10.0692994869121,0.8064868974079209,-59.60657897282874,3.467303202175303,8,5.724998474121094,5.8249969482421875,11.00999641418457,11.894996643066406,4.339996337890625,2,0.039106727691650134,2.8386533113480494,92.62999725341795,-1.0269046942943716,92.62999725341795,1.0274742088693745,94.4000015258789,0.039106727691650134
9285,2017-08-03,88.95999908447266,90.31999969482422,88.4800033569336,89.87000274658203,1625000.0,-0.0116654041421822,1.0331478671387624,0.2870675671122364,23.219651243985766,53.286741389046526,8.123081199604187,8.520858328958752,10.83105110023655,9.239380370796539,11.78703601990542,1.839996337890625,2.165468078340851,-8.178000259399411,-15.776115282604295,-0.5798852361945279,-11.977057771001853,-4.37894274779697,10.10337219325018,5.100913176480699,-48.392194975852334,3.799057511602444,8,5.820003509521484,6.155002593994141,10.642498016357422,12.68499755859375,8.209999084472656,3,0.05317000231128799,-1.011938272617128,90.01000213623047,2.8386533113480494,92.62999725341795,-1.0269046942943716,92.62999725341795,0.05317000231128799
9286,2017-08-04,88.83000183105469,89.88999938964844,88.4000015258789,89.0199966430664,1133300.0,-0.0014613000759423622,-1.8381035422343324,0.20878466749387975,23.67075479167964,46.79748330959092,7.285365173046657,8.641852841056476,10.721203564616715,9.399990100911992,11.807932645437091,1.4899978637695312,1.3908396066485693,-8.0209976196289,-16.419051821011536,0.3770565817537346,-12.220024720320211,-3.82197051893759,8.963365296173436,6.771659976426967,-41.65896964757494,4.199027100691315,8,5.909999847412109,6.244998931884766,10.39749526977539,12.439994812011719,9.119995117187514,4,0.05910165362807196,1.0331478671387624,88.95999908447266,-1.011938272617128,90.01000213623047,2.8386533113480494,92.62999725341795,0.05910165362807196
9287,2017-08-07,92.01000213623048,92.69000244140624,89.02999877929688,89.02999877929688,2010000.0,0.03579871934736434,-1.4563755296406669,-15.684656467092394,32.259517277786,42.08664493817056,3.1512613123109787,5.456504062846918,7.282751745514531,6.2575889470392525,11.692949473641498,3.8600006103515483,0.3682413051869986,-4.65999755859373,-13.320785582237747,4.000790465050287,-8.990391570415738,-0.32960354677172177,4.468293806808745,73.82415257542834,29.36380306283482,4.330394011822006,8,2.729999542236314,3.06499862670897,6.287494659423814,8.329994201660142,4.729995727539034,0,0.01793284955515917,-1.8381035422343324,88.83000183105469,1.0331478671387624,88.95999908447266,-1.011938272617128,90.01000213623047,0.01793284955515917
9288,2017-08-08,90.68000030517578,92.12999725341795,90.37999725341795,91.98999786376952,1319100.0,-0.014454970113852328,1.201262931613636,-0.43959600097286783,25.447033402491186,36.33544781035737,3.5292881018164195,6.634413568882678,8.337064805820845,7.608417188369742,12.320573267544436,1.75,-0.5832289220614513,-5.677499389648432,-14.74047555964863,3.385476780351766,-10.208987474648524,-1.14601130464834,4.667334419461,46.62574772756349,8.068133100367376,4.531488085000098,8,4.060001373291016,4.395000457763672,7.562496185302734,9.659996032714844,6.779998779296875,1,0.042126154410766725,-1.4563755296406669,92.01000213623048,-1.8381035422343324,88.83000183105469,1.0331478671387624,88.95999908447266,0.042126154410766725
9289,2017-08-09,91.4800033569336,91.8499984741211,89.48999786376953,90.08000183105469,928700.0,0.008822265649156114,1.2056165394501823,-1.0687054465825023,27.085211459147644,31.698222442608316,1.4067409393244645,5.633356755870906,7.2714324692726535,6.82627996885256,13.508275871630971,2.3600006103515625,-1.6393025992642691,-4.5664966583251925,-13.85946577948414,4.726472462833755,-9.212981218904659,0.07998790225427399,2.894704719877083,71.7948991550761,39.164814041929276,4.646484560579473,8,1.6649971008300781,3.5949974060058594,5.97999382019043,8.699993133544922,7.159996032714844,2,0.041976346709431844,1.201262931613636,90.68000030517578,-1.4563755296406669,92.01000213623048,-1.8381035422343324,88.83000183105469,0.041976346709431844
9290,2017-08-10,88.13999938964844,91.08999633789062,87.93000030517578,90.79000091552734,1165500.0,-0.03651075475208765,-1.0586295419132137,-1.892856169721146,25.34620416040488,29.324134280041093,3.239080862920261,8.672970786194583,10.318927820334864,10.158043306881893,14.918487598095641,3.5500030517578125,-2.6694306528272733,-7.433500671386724,-17.336518523053456,2.4695171802800076,-12.38500959722009,-2.4819917455533584,5.398249770031796,4.411743492177483,-25.148374746907976,4.9515089258333695,8,3.200000762939453,6.700000762939453,9.280000686645508,12.0,12.770004272460938,3,0.0704560826806857,1.2056165394501823,91.4800033569336,1.201262931613636,90.68000030517578,-1.4563755296406669,92.01000213623048,0.0704560826806857
9291,2017-08-11,90.33999633789062,90.5999984741211,88.08999633789062,88.0999984741211,1069500.0,0.024960255995878367,-1.2212387289305693,-0.8452817260271607,30.80512816404,28.436882471883177,0.4499214297833589,6.050741951941589,7.821777077782031,7.977364397001821,15.977225264196084,2.5100021362304688,-3.9745226493210026,-4.768503570556646,-14.740675522142325,5.203668381029033,-9.754589546349493,0.21758240523620032,2.3009330050688988,50.63014603231607,23.55416853455121,4.986085975792841,8,0.2700042724609375,4.500003814697266,7.08000373840332,9.800003051757812,11.670005798339858,4,0.07560329984416914,-1.0586295419132137,88.13999938964844,1.2056165394501823,91.4800033569336,1.201262931613636,90.68000030517578,0.07560329984416914
9292,2017-08-14,91.5,92.7300033569336,91.0,91.47000122070312,1209000.0,0.01284042184118217,-2.567012741859368,0.01339232495802126,35.22109997611744,28.324748305245663,-0.9914953078894371,4.521635902998327,6.335543535443108,6.821585637119,16.562402939315433,2.3900070190429688,-5.102881541765257,-3.2270000457763643,-13.13497664723252,6.680976555679791,-8.180988346504435,1.7269882549517064,-3.5699996948242188,74.37494635585381,42.95834548387624,4.953988300728075,8,-0.8899993896484375,3.3400001525878906,5.920000076293945,8.639999389648438,8.160003662109375,0,0.07049176992614425,-1.2212387289305693,90.33999633789062,-1.0586295419132137,88.13999938964844,1.2056165394501823,91.4800033569336,0.07049176992614425
9293,2017-08-15,91.0199966430664,91.5,90.5,91.44000244140624,1124000.0,-0.0052459383271431514,2.703697424377287,-14.000762970498,29.934748794839408,28.10992769672133,-0.8536589475277765,4.540571780969884,6.460249321067039,7.308494364309155,17.3205848174517,1.0,-5.491372011632393,-3.266503143310544,-13.00106921671258,6.468062930091492,-8.133786180011569,1.6007798933904809,-2.9939962768554693,64.37488277760647,36.60309324017033,4.8672830367010205,8,-0.6899948120117188,3.8200035095214844,5.717504501342773,9.120002746582031,8.5,1,0.06284334686512905,-2.567012741859368,91.5,-1.2212387289305693,90.33999633789062,-1.0586295419132137,88.13999938964844,0.06284334686512905
9294,2017-08-16,91.87999725341795,92.30999755859376,90.41999816894531,91.01000213623048,769500.0,0.009448479917265162,1.1849757887402013,-2.0713883489854887,33.53783428900941,29.256392479501734,-1.5874417062928785,3.0900013078281603,5.202485816655894,6.452646221727193,17.30676740128082,1.8899993896484517,-5.562869016973451,-1.9310024261474723,-11.118270272966754,7.256265420671809,-6.524636349557113,2.6626314972621685,-3.7599168273925585,82.29155076881966,54.60650555237227,4.593633923409641,8,-1.549995422363267,2.960002899169936,5.220003128051772,8.260002136230483,8.70999908447267,2,0.060731410512173456,2.703697424377287,91.0199966430664,-2.567012741859368,91.5,-1.2212387289305693,90.33999633789062,0.060731410512173456
9295,2017-08-17,89.7699966430664,91.7699966430664,89.75,91.5,925600.0,-0.02296474394238246,-1.2824864114622172,-1.9885207661008086,38.99191204906609,30.958743285878,0.7258734809585548,4.490647915737782,6.853957298348547,8.553294504772111,17.343998174575596,2.1299972534179545,-5.65460467839263,-3.444503021240237,-12.002726669877262,5.113720627396788,-7.723614845558743,0.8346088030782681,-1.5577177584228394,36.206848357791756,5.164998050131732,4.279111824318509,8,0.5600051879882812,5.070003509521484,7.750003814697266,10.370002746582031,9.240005493164077,3,0.09880809934582002,1.1849757887402013,91.87999725341795,2.703697424377287,91.0199966430664,-2.567012741859368,91.5,0.09880809934582002
9296,2017-08-18,90.26000213623048,90.98999786376952,89.30999755859375,90.08999633789062,1127400.0,0.005458455068371837,1.0613535411215882,-0.09826905691165294,44.000016997119054,32.26324325469279,0.5141095552413901,3.4174082174051392,5.893280777479092,8.059086192338015,18.099220639713934,1.680000305175767,-5.386308287519995,-2.4729976654052592,-10.518069106005981,5.572073775195463,-6.495533385705627,1.549538054895109,-1.9573687621411153,27.77786453163,-6.695894162097744,4.022535720300364,8,0.06999969482420454,4.579998016357408,7.259998321533189,9.879997253417955,8.90999603271483,4,0.11799248032151288,-1.2824864114622172,89.7699966430664,1.1849757887402013,91.87999725341795,2.703697424377287,91.0199966430664,0.11799248032151288
9297,2017-08-21,89.01000213623047,90.20999908447266,88.44000244140625,89.93000030517578,968800.0,-0.013848880682645781,1.391894260410545,-5.411569357805947,41.38097026936107,34.033680684345,1.4458543308745817,3.9898733933019344,6.8724338768276425,9.300765519033149,18.998457943437568,1.819999694824233,-4.858165627438382,-3.1629978179931584,-10.548877312496487,4.22288167651017,-6.85593756524483,0.5299419292585128,-0.618821362484212,14.728692868182769,-22.097226218783582,3.6929397472516654,8,1.3199996948242188,5.829998016357422,8.662498474121094,11.129997253417969,15.159996032714844,0,0.14605100199979115,1.0613535411215882,90.26000213623048,-1.2824864114622172,89.7699966430664,1.1849757887402013,91.87999725341795,0.14605100199979115
9298,2017-08-22,91.6999969482422,92.08000183105469,89.47000122070312,89.94000244140625,879500.0,0.03022126443604245,1.071425543896192,-1.9130413149121943,54.01042622829728,37.025371214250505,-1.2116569095720564,0.754154107299911,3.964345844158885,6.614973951960977,20.08403192955759,3.0699996948242188,-4.2455193917217,-0.10200271606443323,-6.724585060295183,6.520579628166317,-3.4132938881798083,3.209288456050942,-3.2599945068359517,84.23769043939066,41.08523663733005,3.3112911721153715,8,-1.3699951171875142,3.140003204345689,6.085002899169908,8.440002441406236,13.22000122070311,1,0.08680487435959239,1.391894260410545,89.01000213623047,1.0613535411215882,90.26000213623048,-1.2824864114622172,89.7699966430664,0.08680487435959239
9299,2017-08-23,91.4499969482422,91.81999969482422,90.72000122070312,91.20999908447266,583600.0,-0.0027262814429656057,1.2448871554133483,0.13636284820059133,56.14207301856988,40.44713442071329,-1.0799267741411,0.2772487106254573,3.97982441334365,6.876867401168326,20.99299075836839,1.0999984741210938,-4.010107614815226,0.11849746704102415,-4.9489933816319365,5.185988315713985,-2.4152479572954633,2.6522428913775116,-3.0099945068359517,82.692170646948,33.291938920704105,2.533745424336483,8,-1.0399971008300923,3.390003204345689,4.722503662109361,8.690002441406236,14.550003051757798,2,0.08824494219930457,1.071425543896192,91.6999969482422,1.391894260410545,89.01000213623047,1.0613535411215882,90.26000213623048,0.08824494219930457
9300,2017-08-24,90.3000030517578,91.86000061035156,89.8499984741211,91.70999908447266,936200.0,-0.012575111370810244,1.350880950150134,-5.875035763104902,53.452326516453496,42.96348979320368,0.45671363712692425,0.7049386782280749,4.969621201737581,8.017817874884784,21.975430983875793,2.0100021362304688,-3.5138935576324855,-0.549996566772478,-3.609765314160711,2.509772180615755,-2.0798809404665946,0.9798878069216386,-1.774200592040998,51.0989264350177,-3.5409568882737474,1.529884373694117,8,0.2849998474121236,4.539997100830092,6.7574977874756,9.83999633789064,14.649993896484403,3,0.1139534101702615,1.2448871554133483,91.4499969482422,1.071425543896192,91.6999969482422,1.391894260410545,89.01000213623047,0.1139534101702615
9301,2017-08-25,90.4800033569336,91.43000030517578,90.08000183105469,90.70999908447266,474100.0,0.001993358793937361,-1.6213593671298627,0.1631179962231669,45.81739184118183,44.14085555598861,0.3337603357353345,0.22788818100231367,4.675924721852425,7.821905160555957,22.320675490470414,1.3499984741210938,-3.0894572916160143,-0.17399635314941975,-2.7383857705673904,2.390393064268551,-1.456191061858405,1.1081983555595656,-1.8701168792724587,56.04399059320648,3.6725423949444647,1.2821947087089867,8,-0.10500335693359375,4.259998321533203,6.772497177124023,9.659996032714844,12.359992980957031,4,0.09427496090652188,1.350880950150134,90.3000030517578,1.2448871554133483,91.4499969482422,1.071425543896192,91.6999969482422,0.09427496090652188
9302,2017-08-28,91.54000091552734,91.55999755859376,90.5999984741211,90.5999984741211,981600.0,0.011715268780574384,-1.0425459385754474,-4.087043057122006,52.386238641646315,46.635465538967146,-0.8045761614298641,-0.967563611063909,3.4918942822171033,6.763653431329118,22.101491326800872,1.0799942016601705,-2.2634320640513295,0.9405010223388643,-1.4898972293555914,3.37089927403332,-0.27469810350835644,2.155700148186085,-2.8477121002807593,79.31031458821741,25.129280187121495,1.2151991258472268,8,-1.1650009155273438,2.9650001525878906,5.792499542236328,8.599998474121094,11.459999084472656,0,0.08335150947244241,-1.6213593671298627,90.4800033569336,1.350880950150134,90.3000030517578,1.2448871554133483,91.4499969482422,0.08335150947244241
9303,2017-08-29,92.38999938964844,92.48999786376952,90.29000091552734,90.8000030517578,463600.0,0.009285541464058689,1.45810636865034,1.6914810726576348,52.51797467648958,48.74437002646495,-1.6090071317273384,-1.93570881321412,2.4181528060584014,5.913335747639579,21.50705062842624,2.1999969482421733,-1.6562546440259212,1.8024993896484318,-0.5877244872006031,4.192723266497467,0.6073874512239144,2.9976113280729493,-3.616956283568115,96.21217813484432,42.43087812783212,1.1951119384245146,8,-1.9249992370605469,2.115001678466797,5.365001678466797,7.75,9.279998779296875,1,0.12750296414242346,-1.0425459385754474,91.54000091552734,-1.6213593671298627,90.4800033569336,1.350880950150134,90.3000030517578,0.12750296414242346
9304,2017-08-30,93.52999877929688,93.5999984741211,92.16000366210938,92.16999816894531,538200.0,0.012338991202289762,-1.086964694434923,0.8553482658682099,66.98172982993218,51.85434977989452,-2.7830024853619904,-2.949710894980427,1.173942492197341,4.773735059698666,20.13529631339754,1.4399948120117188,-1.2222838333137673,2.7664989471435604,0.05811683824430247,5.474881056042818,1.4123078926939314,4.120690001593189,-4.677816468199481,98.13334147135416,36.53295858651851,1.3541910544496292,8,-2.509998321533203,0.9750022888183594,4.292501449584961,6.6100006103515625,8.94000244140625,2,0.12177910337115971,1.45810636865034,92.38999938964844,-1.0425459385754474,91.54000091552734,-1.6213593671298627,90.4800033569336,0.12177910337115971
9305,2017-08-31,93.69000244140624,94.16999816894531,93.08000183105469,93.9499969482422,1038900.0,0.0017107202416084544,2.1142888283378745,-0.1911723457011956,62.11137259574798,53.86672262418662,-2.6021174044382462,-2.8851063288511227,0.8955762429893781,4.618417647098184,18.346990221578086,1.089996337890625,-0.5855696728304451,2.690002441406236,-0.17672100694586845,5.55672588975834,1.2566407172301837,4.123364165582288,-4.64790748378789,88.264152632796,24.231978593360765,1.4333617241760512,8,-2.3850021362304545,0.8149986267089986,4.287498474121108,6.449996948242202,10.259994506835966,3,0.13139072726881862,-1.086964694434923,93.52999877929688,1.45810636865034,92.38999938964844,-1.0425459385754474,91.54000091552734,0.13139072726881862
9306,2017-09-01,94.08000183105469,94.37000274658205,93.08999633789062,94.0999984741211,549200.0,0.004162657481969312,3.5714091088675453,0.07691179059803138,59.87749737118818,55.921892302167414,-2.6745196156695243,-3.01626793058594,0.43250465525306936,4.248672672790519,16.474868937137312,1.2800064086914205,-0.08809001950575635,2.8175018310546847,-0.17143866210726344,5.806442324216633,1.3230315844737106,4.311972077635659,-4.730232680756728,92.89213761327183,28.922035229606465,1.4944702465809736,9,-2.1599998474121094,-1.1700019836425781,4.004999160766602,6.05999755859375,10.369995117187514,4,0.11553991183702816,2.1142888283378745,93.69000244140624,-1.086964694434923,93.52999877929688,1.45810636865034,92.38999938964844,0.11553991183702816
9307,2017-09-05,93.66000366210938,94.62999725341795,92.52999877929688,93.94000244140624,851000.0,-0.004464266164657671,1.5301363189293298,14.002289202593719,60.153879109238275,56.60449817782753,-1.7048342487732526,-2.599600585387563,0.7317791206081949,4.691319102786224,15.783318971608729,2.0999984741210795,0.37377436928500174,2.3150035858154325,-0.8468920532889115,5.4768992249197765,0.7340557662632534,3.8959514053676116,-3.9086158241086935,77.6498983918491,13.163784641910013,1.580947819552174,9,-1.4200057983398438,-2.3200035095214844,3.4374961853027344,6.4799957275390625,10.92999267578125,1,0.0980140114973651,3.5714091088675453,94.08000183105469,2.1142888283378745,93.69000244140624,-1.086964694434923,93.52999877929688,0.0980140114973651
9308,2017-09-06,94.5,94.5500030517578,92.81999969482422,93.7300033569336,957600.0,0.008968570414763288,2.9770066559681063,-2.7500000000001394,60.09246975718166,57.043431148784386,-2.3533625519816326,-3.3083598709245905,-0.15944995372504422,3.8771693915899164,15.05439678662866,1.7300033569335795,0.71133809076116,2.9639999389648466,-0.4778693234950282,6.405869201424721,1.2430653077349092,4.684934570194784,-4.260751220457593,94.73693964731774,31.16042464890439,1.7209346312299367,9,-2.2600021362304688,-3.220001220703125,2.1700000762939453,5.6399993896484375,10.319999694824219,2,0.08994708994709,1.5301363189293298,93.66000366210938,3.5714091088675453,94.08000183105469,2.1142888283378745,93.69000244140624,0.08994708994709
9309,2017-09-07,95.31999969482422,95.43000030517578,93.76000213623048,94.54000091552734,681900.0,0.008677245447875404,2.3399963378905966,1.0129898439435223,73.73827689054498,59.29742563479455,-2.868304801625726,-4.032684081804405,-0.9528988913386058,3.0853325956954336,14.15732352972126,1.6699981689452983,1.2801024013597413,3.5919998168945284,-0.2427153814305001,7.426715015219557,1.6746422177320142,5.509357416057043,-4.641676067894252,96.20687750092736,27.96337203065923,1.917357599162516,9,-2.5649986267089844,-3.6399993896484375,1.1925010681152344,4.819999694824219,9.98000335693358,3,0.06661769297577846,2.9770066559681063,94.5,1.5301363189293298,93.66000366210938,3.5714091088675453,94.08000183105469,0.06661769297577846
9310,2017-09-08,94.3499984741211,95.77999877929688,94.05999755859376,95.23999786376952,675400.0,-0.01017626126530291,-1.34013577196955,-1.1410266442348893,66.80362399883631,61.62922920786727,-1.4118694076833407,-2.71267118683312,-0.027355748303449445,4.092512579076981,12.819434021589728,1.7200012207031108,1.3267704659838842,2.3114986419677734,-1.29906678397532,5.922064067910867,0.5062159289962267,4.11678135493932,-3.101473645801633,55.99999060997596,-16.64493393753485,1.8052827129715483,9,-1.3149986267089844,-2.4949989318847656,1.4350013732910156,5.404998779296875,12.980003356933594,4,0.08606256362377396,2.3399963378905966,95.31999969482422,2.9770066559681063,94.5,1.5301363189293298,93.66000366210938,0.08606256362377396
9311,2017-09-11,97.16999816894531,97.7300033569336,95.20999908447266,95.20999908447266,1018400.0,0.029888709490522247,-1.571434132214355,-2.2022476726044893,79.69434630054398,64.66346339218923,-3.5571703550584033,-5.264670922390408,-2.755833159799465,1.2787255131566155,11.719971240154159,3.3800048828125,1.427770660112941,4.789998245239261,0.6089184901825178,8.971078000296004,2.699458367710889,6.880538122767632,-5.287066987489013,89.23067894215603,8.877230264593749,2.090539877528369,9,-3.1599960327148438,-4.339996337890625,-2.2224960327148438,1.8650016784667969,10.84000396728517,0,0.06977461054912037,-1.34013577196955,94.3499984741211,2.3399963378905966,95.31999969482422,2.9770066559681063,94.5,0.06977461054912037
9312,2017-09-12,97.9499969482422,98.18000030517578,96.52999877929688,97.08999633789062,847100.0,0.00802715646799479,1.4999884403754566,0.43877602656276876,76.41592178410647,67.3187908485911,-3.723898296801053,-5.835884887218853,-3.401121089485642,0.4948482200417459,11.648876872079427,1.6500015258789062,1.7299615636687662,5.247497177124032,0.4088995863210272,10.086094767927037,2.8281983817225296,7.666795972525534,-5.1315342187095325,95.7088930831578,15.192160941985705,2.4192987954015055,9,-2.7799949645996236,-4.8949966430664205,-3.0424957275390767,1.045001983642564,10.139999389648423,1,0.06636039002058025,-1.571434132214355,97.16999816894531,-1.34013577196955,94.3499984741211,2.3399963378905966,95.31999969482422,0.06636039002058025
9313,2017-09-13,96.73999786376952,97.76000213623048,96.0199966430664,96.8000030517578,1291500.0,-0.012353232487715804,-1.31999552411137,-0.06977342488600158,70.68024569183271,67.72973705546896,-2.0472515561284865,-4.401028713780917,-2.068983550940146,1.6961287206862465,11.300806913492538,1.9300003051757955,2.221421692933518,3.751498031616194,-1.3380532864473196,8.841049349679707,1.2067223725844372,6.296273690647951,-2.9564583706210925,67.42074574773234,-12.291193697415665,2.544775659031756,9,-1.384998321533189,-3.684997558593736,-1.832496643066392,2.2550010681152486,11.310005187988281,2,0.0811453240383111,1.4999884403754566,97.9499969482422,-1.571434132214355,97.16999816894531,-1.34013577196955,94.3499984741211,0.0811453240383111
9314,2017-09-14,97.45999908447266,97.94000244140624,96.41999816894531,96.58000183105469,994400.0,0.0074426425119116235,-1.5333307902115005,-14.665352828989192,78.96440169402273,69.60229584416615,-2.403958717915117,-4.934553094206606,-2.6798176028875957,0.9322280041049282,11.334122653501016,1.5200042724609233,2.5475325925736456,4.192499160766602,-1.2413225343091483,9.626320855842351,1.4755883132287266,6.9094100083044765,-2.885096645159308,82.52425386608193,-0.7737013302606641,2.716910847537876,9,-2.104999542236328,-4.404998779296875,-2.5524978637695312,1.5349998474121094,10.879997253417969,3,0.07551816826893609,-1.31999552411137,96.73999786376952,1.4999884403754566,97.9499969482422,-1.571434132214355,97.16999816894531,0.07551816826893609
9315,2017-09-15,98.63999938964844,98.8499984741211,97.23999786376952,97.62000274658205,2448900.0,0.012107534539919529,1.2361200150469354,1.15909071205013,80.53892335252662,71.89800984209263,-3.1379497193780708,-5.708648488138209,-3.7408135258464483,-0.2993068761129507,11.276349535139124,1.6100006103515767,2.8746287813680738,4.928999328613287,-0.7454653647700837,10.603464021996658,2.0917669819216087,7.766231675304965,-3.4161793344798497,94.23079341524453,7.176181044710631,2.8372323466916827,9,-2.950000762939453,-5.25,-4.529998779296875,0.3549995422363281,9.16000366210936,4,0.06751828571897045,-1.5333307902115005,97.45999908447266,-1.31999552411137,96.73999786376952,1.4999884403754566,97.9499969482422,0.06751828571897045
9316,2017-09-18,100.91000366210938,101.31999969482422,98.69000244140624,99.01000213623048,1571300.0,0.023013019936201973,-1.070863232639367,1.8627527245256041,82.15512334537163,74.34259253499634,-4.846939734640586,-7.525719557324749,-5.930359292588662,-2.593638906704925,11.384449395244904,2.6800003051757812,2.9272011923808634,6.666503524780268,0.3888405345573176,12.944166515003218,3.5276720296687927,9.805335019891743,-4.960947923150286,92.26423025211535,4.055278685799365,3.1388314951114737,9,-3.8400039672851562,-6.205005645751953,-7.820003509521484,-2.150005340576172,6.779998779296861,0,0.06362102800473846,1.2361200150469354,98.63999938964844,-1.5333307902115005,97.45999908447266,-1.31999552411137,96.73999786376952,0.06362102800473846
9317,2017-09-19,102.01000213623048,102.97000122070312,100.5500030517578,101.31999969482422,1807400.0,0.010900787178686366,-1.170406103527304,0.36315888803672763,82.45615028569034,76.82744592705285,-5.182975783100659,-8.012667996437145,-6.969630420181886,-3.7563639194321325,11.378504072447864,2.4199981689453267,3.153655504273871,7.116501998901384,0.4409842478666093,13.79201974993616,3.7787431233839897,10.454260874418779,-4.986757606098365,86.18707263069055,-0.9678221797433082,3.3377588755173893,9,-3.645000457763686,-6.3050003051757955,-9.285001754760756,-3.25000381469728,4.699996948242173,1,0.05881776173268993,-1.070863232639367,100.91000366210938,1.2361200150469354,98.63999938964844,-1.5333307902115005,97.45999908447266,0.05881776173268993
9318,2017-09-20,99.66000366210938,102.43000030517578,98.58999633789062,102.2300033569336,1756700.0,-0.023036941720506743,1.5858668372366633,-3.7246240601502993,69.12041593767778,76.31435026562318,-2.2619221358239088,-5.307887534401175,-4.6268691165970495,-1.3976504119356292,11.856765153433308,3.8400039672851562,3.3776129502839183,4.368503189086908,-2.4529036699677675,11.189910048141584,0.9577997595595775,7.779206618614239,-1.44740779386305,49.465709673135926,-34.80094985913531,3.4107034295273375,9,-1.1450042724609375,-3.9550018310546875,-6.935003280639648,-0.9000053405761719,9.189994812011719,2,0.08458752123231483,-1.170406103527304,102.01000213623048,-1.070863232639367,100.91000366210938,1.2361200150469354,98.63999938964844,0.08458752123231483
9319,2017-09-21,99.5199966430664,100.0,98.55999755859376,99.75,1432600.0,-0.0014048466174820806,2.945194026107002,0.08949548025114663,68.20734985558471,76.47031980526188,-1.6354807088531658,-4.777228451131862,-4.520698467688447,-1.2648227593211914,12.354906347042716,1.4400024414062358,3.6624343663394825,3.824996185302737,-2.9943546955988865,10.64434706620436,0.4153207448519254,7.234671625753549,3.4500045776367188,39.790531301137364,-42.15409738696272,3.4096754404508136,9,-0.4299964904785156,-3.8149948120117188,-6.934995651245117,-0.7599983215332031,8.550003051757812,3,0.08571148207816659,1.5858668372366633,99.66000366210938,-1.170406103527304,102.01000213623048,-1.070863232639367,100.91000366210938,0.08571148207816659
9320,2017-09-22,100.58999633789062,101.0199966430664,99.37000274658205,99.37000274658205,1208400.0,0.010751605013229915,-1.7049222360497436,-5.30424254486344,69.50267691598789,75.33791209586676,-1.9302371036330186,-5.308996179733441,-5.6095749324428965,-2.3446346914186904,12.674008837522448,1.6499938964843608,3.9511986894523403,4.380496215820315,-2.2757653418453287,11.03675777348596,1.0523654369874862,7.7086269946531445,2.2918048095703085,46.031680126222085,-33.10183954076575,3.328130778832822,9,-1.0949974060058594,-4.8849945068359375,-8.004995346069336,-1.8299980163574219,6.760002136230469,4,0.07704543475642511,2.945194026107002,99.5199966430664,1.5858668372366633,99.66000366210938,-1.170406103527304,102.01000213623048,0.07704543475642511
9321,2017-09-25,99.01000213623048,100.51000213623048,98.38999938964844,100.08999633789062,1444200.0,-0.015707269700585336,1.2083295252702884,-0.8852457991207376,64.98599140464216,74.06791983148184,-0.06905176158798554,-3.2224043214781517,-4.1329717580395595,-0.7794287336325567,12.811159560897995,2.1999969482421875,3.990202713499926,2.374002075195321,-3.8130858297229935,8.561089980113636,-0.7195418772638362,5.467546027654478,3.7853629394531083,13.537172460895514,-63.06654550422518,3.093543952459158,9,0.48499679565428266,-3.3050003051757955,-6.425001144409194,-0.25000381469727984,9.879997253417955,0,0.0887789185524197,-1.7049222360497436,100.58999633789062,2.945194026107002,99.5199966430664,1.5858668372366633,99.66000366210938,0.0887789185524197
9322,2017-09-26,99.16999816894531,100.0500030517578,98.2699966430664,99.77999877929688,846400.0,0.0016159582795955973,2.095638674751601,0.5648184123709958,63.59929722471298,73.28114777957964,-0.04223255777166912,-2.931785511068796,-4.380189940513333,-0.9751481062770324,13.000172967007034,1.780006408691392,4.227161357776879,2.152498245239258,-3.6398990540461824,7.944895544524698,-0.7437004044034552,5.048696894881971,3.449152279296868,21.63463301911015,-50.49938980367645,2.8961986496427197,9,0.5250015258789062,-3.464996337890625,-6.584997177124023,-0.4099998474121094,5.980003356933594,1,0.0859131232204553,1.2083295252702884,99.01000213623048,-1.7049222360497436,100.58999633789062,2.945194026107002,99.5199966430664,0.0859131232204553
9323,2017-09-27,104.16999816894531,105.0500030517578,99.66000366210938,100.27999877929688,2231700.0,0.050418474259544155,-1.1013685347071174,-6.377041799034445,70.7259932239536,72.36576906068308,-4.333124978250808,-7.382512860022459,-9.433676677550693,-5.98423516782843,14.209437596154611,5.880004882812486,4.152289061170336,6.563498306274411,0.3705070701806079,12.756489542368215,3.4670026882275096,9.659993924321313,-5.900001525878906,87.02058921825805,17.19088386201966,3.0964956180469034,9,-3.024997711181655,-6.909996032714844,-11.584997177124023,-5.409999847412109,2.209999084472642,2,0.024383228954347302,2.095638674751601,99.16999816894531,1.2083295252702884,99.01000213623048,-1.7049222360497436,100.58999633789062,0.024383228954347302
9324,2017-09-28,104.91999816894531,105.19000244140624,103.2300033569336,103.2300033569336,1856100.0,0.007199769733926997,-1.31953266429205,0.4344460352638908,75.01183404819042,71.75164802686794,-4.373567534394425,-7.626463550337661,-10.279842207920822,-6.732027685191412,16.04009427842658,1.959999084472642,4.178334231956953,6.743998336791989,0.05449030315556058,13.433506370428418,3.399244319973775,10.088752353610204,-6.650001525878906,96.09820742454147,23.506275940374536,3.344754016818213,9,-3.1899986267089844,-7.399997711181641,-12.334997177124023,-6.159999847412109,1.3800048828124858,3,0.03745711374153449,-1.1013685347071174,104.16999816894531,2.095638674751601,99.16999816894531,1.2083295252702884,99.01000213623048,0.03745711374153449
9325,2017-09-29,106.0,106.08999633789062,104.1500015258789,105.12999725341795,1078800.0,0.010293574627361579,2.695244323342416,0.5147961049338492,72.76947423672601,70.70879812590732,-4.80506499155922,-8.15505956260057,-11.455436255460512,-7.808469241970371,17.966508399678943,1.9399948120117188,4.415962174440992,7.208500289916998,0.010924480631487654,14.406076099202508,3.60971238527425,10.807288194559746,-7.453203125000002,98.84915164446629,27.190308573106634,3.5987879046427533,9,-3.8200035095214844,-8.03000259399414,-13.375,-10.579998016357422,-0.48999786376951704,4,0.01952829900777564,-1.31953266429205,104.91999816894531,-1.1013685347071174,104.16999816894531,2.095638674751601,99.16999816894531,0.01952829900777564
9326,2017-10-02,104.9499969482422,105.98999786376952,103.87000274658205,105.54000091552734,1163900.0,-0.009905689167526432,1.8456351096023142,-0.6781633386826347,67.80264164825934,69.0806304995261,-3.4885845598118976,-6.586650320244658,-10.456846893328972,-6.760177203507382,19.844359320602837,2.1299972534179545,4.500031129074102,5.614997482299813,-1.7248038852319354,12.954798849831562,1.945096798533939,9.284898166065688,-5.95060810546876,85.42200212101096,16.111117839290443,3.669900683765871,10,-2.770000457763686,-6.8649978637695455,-12.237495422363295,-9.529994964599624,2.5500030517577983,0,0.022868047600444363,2.695244323342416,106.0,-1.31953266429205,104.91999816894531,-1.1013685347071174,104.16999816894531,0.022868047600444363
9327,2017-10-03,102.83999633789062,105.16999816894531,102.3499984741211,105.02999877929688,1727900.0,-0.020104818215403664,1.2833994341277783,3.711843585532786,64.83462289611893,68.60443127268623,-1.3951866867780183,-3.9564966446458243,-8.434154527862503,-4.656190953248952,21.77212523989927,2.8199996948242188,4.410341098200377,3.045997238159174,-3.9391156828717016,10.03111015919005,-0.44655922235625667,6.538553698674605,-3.4151710454101476,49.45561894275218,-19.26427806802606,3.4925564605154373,10,-0.6599998474121094,-4.649997711181641,-10.282495498657227,-7.519996643066406,4.2400054931640625,1,0.05882928108904206,1.8456351096023142,104.9499969482422,2.695244323342416,106.0,-1.31953266429205,104.91999816894531,0.05882928108904206
9328,2017-10-04,103.0,103.08000183105469,101.04000091552734,102.62999725341795,1439400.0,0.0015558505232113884,6.698023578862514,-0.1689508374906004,63.849997005463784,68.12028095600613,-1.1528189787161125,-3.6333338889822784,-8.646268069260998,-4.817826828723426,23.5656280504054,2.0400009155273438,4.086393232513572,2.781000900268552,-3.874437355259431,9.436439155796535,-0.5467182274954325,6.108720028032536,-3.1752644447949194,38.811898240403195,-26.998503887809704,3.3277191277639884,10,-0.8200035095214844,-4.810001373291016,-10.559999465942383,-8.15999984741211,-0.5999984741210938,2,0.020873801222125232,1.2833994341277783,102.83999633789062,1.8456351096023142,104.9499969482422,2.695244323342416,106.0,0.020873801222125232
9329,2017-10-05,101.66999816894531,103.58999633789062,101.3499984741211,103.54000091552734,1155000.0,-0.012912639136453241,1.2741169043921443,-5.05402396024477,57.51860397667337,66.78871729608228,0.5746652279231625,-1.9006620781462118,-7.440999161644996,-3.5165279126866125,25.091893263533166,2.2399978637695312,3.6195471424393446,1.1334991455078125,-5.132359158716866,7.399357449732491,-1.999430006604527,4.266428297620152,-1.4693469667790993,12.47520444529719,-47.685492584539816,3.1329291521123395,10,0.5099983215332031,-2.5449981689453125,-9.18499755859375,-6.829998016357422,0.7700042724609233,3,0.046326341785174696,6.698023578862514,103.0,1.2833994341277783,102.83999633789062,1.8456351096023142,104.9499969482422,0.046326341785174696
9330,2017-10-06,102.47000122070312,102.66000366210938,101.2699966430664,101.73999786376952,965200.0,0.007868624630330334,1.5044985600483878,-0.3903755533342929,54.1755805566515,65.58756053519443,0.07753982855865615,-2.1725306788734997,-8.329029477700232,-4.358117848262992,26.510123502012267,1.3900070190429688,3.560478552407986,1.5275020599365234,-4.066829203251913,7.12183332312496,-1.2696635716576878,4.324667691530735,-1.9159893103934422,28.888912864554356,-26.08684878243696,2.7971656315942175,10,-0.2900047302246094,-3.160003662109375,-9.707500457763672,-7.630001068115234,-0.5400009155273438,4,0.0373768106316843,1.2741169043921443,101.66999816894531,6.698023578862514,103.0,1.2833994341277783,102.83999633789062,0.0373768106316843
9331,2017-10-09,103.9499969482422,104.45999908447266,102.62999725341795,102.7300033569336,884000.0,0.014443209816611846,-1.5774568430553673,1.6712164125288582,55.08917703032503,64.64199162470688,-0.7018306597002777,-3.287072105083908,-9.703394057050971,-5.832396967461804,27.313788966698766,1.9899978637695312,3.58497949220164,2.6684978485107536,-2.783173761417814,8.120169458439321,-0.05733795645353723,5.394333653475044,-3.0638259722776553,70.4599992241292,18.6295319538484,2.7258358049642855,10,-1.0749969482422017,-4.639999389648452,-11.044996261596694,-9.109996795654311,-1.7999954223632955,0,0.015007265356294486,1.5044985600483878,102.47000122070312,1.2741169043921443,101.66999816894531,6.698023578862514,103.0,0.015007265356294486
9332,2017-10-10,104.4499969482422,104.94000244140624,103.37000274658205,104.94000244140624,859800.0,0.004810004951216751,5.40809018154667,-0.40164595671231107,63.91630278177995,63.88535935335425,-0.41806263730437365,-3.4521329095901194,-10.032713721647454,-6.339203001128581,28.024525281688717,1.5699996948241903,3.518900090978221,2.8434978485107507,-2.546578958041337,8.233574655062839,0.14845944523470678,5.538536251786795,-3.25159645056209,87.43576150130843,33.8477069055697,2.6950384032760413,10,-0.8849983215332173,-5.139999389648452,-12.034996032714858,-9.609996795654311,-1.5,1,0.029200604508099248,-1.5774568430553673,103.9499969482422,1.5044985600483878,102.47000122070312,1.2741169043921443,101.66999816894531,0.029200604508099248
9333,2017-10-11,104.58999633789062,105.13999938964844,103.79000091552734,104.06999969482422,664800.0,0.0013403484321574677,-1.500010596438184,-1.0612057422228374,64.72980814798103,62.74291203110876,-0.5500652343399963,-3.1345882372185514,-9.996886911976702,-6.500112884205336,29.11046991777698,1.3499984741210938,3.67316221910842,2.5909973144531193,-2.438153615157603,7.6201482440638415,0.07642184964775822,5.10557277925848,-3.0981000897978817,85.78804492468196,29.19664433135175,2.5145754648053584,10,-1.0249977111816406,-5.134998321533203,-12.799997329711914,-9.749996185302734,0.18000030517578125,2,0.023807300701300438,5.40809018154667,104.4499969482422,-1.5774568430553673,103.9499969482422,1.5044985600483878,102.47000122070312,0.023807300701300438
9334,2017-10-12,104.81999969482422,105.76000213623048,104.5,104.88999938964844,937100.0,0.0021990951810586523,-2.5493063689408424,-0.13461566676937073,62.9199836506344,61.6485241882097,-0.8892603162371131,-2.9354281056023126,-9.96030305927765,-6.764751016911077,30.240234240221465,1.260002136230483,3.9037913817502528,2.453000640869135,-2.2438235826975585,7.149824864435828,0.1045885290857882,4.801412752652482,-3.0522174413436005,79.06455921184518,20.26425977481891,2.3484121117833463,10,-1.3050003051757812,-4.895000457763672,-13.060001373291016,-9.979999542236328,-3.1699981689453125,3,-0.023087179698444538,-1.500010596438184,104.58999633789062,5.40809018154667,104.4499969482422,-1.5774568430553673,103.9499969482422,-0.023087179698444538
9335,2017-10-13,105.3000030517578,106.0999984741211,104.81999969482422,105.2300033569336,1005000.0,0.004579310802624192,-1.8763790664780764,-0.9999999999997969,70.5959266959151,61.95888919350479,-1.6528111354379433,-3.047125646379939,-10.128795159334501,-7.273436780386945,31.068590943271413,1.279998779296875,3.528081368431515,2.6000038146972457,-1.9254784917434762,7.125486121137968,0.3372626614768848,4.862744967917607,-3.2728879532125745,76.94538498746726,11.906563353895365,2.262741153220364,10,-1.7300033569335795,-5.220005035400376,-13.08250236511229,-10.460002899169908,-2.7900009155273153,4,-0.027160498836318103,-2.5493063689408424,104.81999969482422,-1.500010596438184,104.58999633789062,5.40809018154667,104.4499969482422,-0.027160498836318103
9336,2017-10-16,107.33000183105469,107.38999938964844,105.11000061035156,106.01000213623048,2079900.0,0.019278240460250506,2.1666763800511806,18.85722070845049,73.80395766713434,62.95548194583983,-3.698655873255518,-4.818542609866952,-11.813080390081893,-9.333218873921481,31.153204442824194,2.279998779296875,3.0231858383704946,4.309002685546872,-0.57818731626611,9.196192687359854,1.8654076846403882,6.752597686453356,-4.97705606246339,98.50752217176021,26.822605290719466,2.4435950009064875,10,-3.115001678466797,-6.030002593994141,-14.885002136230469,-12.490001678466797,-2.5999984741210938,0,-0.0503121348528337,-1.8763790664780764,105.3000030517578,-2.5493063689408424,104.81999969482422,-1.500010596438184,104.58999633789062,-0.0503121348528337
9337,2017-10-17,108.01000213623048,108.29000091552734,106.73999786376952,107.83999633789062,1099600.0,0.0063356032197425804,3.2465641754544037,0.1287923012455689,64.97659706786408,63.08065973055098,-3.987495466551948,-5.297601211689297,-12.234854218222054,-10.064419109443477,30.823437560122535,1.5500030517578267,2.540602495048887,4.6890029907226705,-0.6523946172234787,10.03040059866882,2.018304186749603,7.359701794695738,-5.153351005533466,93.77780490451421,23.039979429329364,2.670698803973072,10,-3.230003356933608,-5.855003356933608,-14.590000152587905,-13.170001983642592,-3.540000915527358,1,-0.05425424029675041,2.1666763800511806,107.33000183105469,-1.8763790664780764,105.3000030517578,-2.5493063689408424,104.81999969482422,-0.05425424029675041
9338,2017-10-18,108.08999633789062,108.2300033569336,106.12000274658205,108.19000244140624,863000.0,0.0007406184619758172,22.443417818089188,-0.5882511331506997,63.045250124644745,63.69473152477001,-3.6537778615152234,-4.968391797790559,-12.007491838574936,-10.193911474769777,31.51609401190011,2.1100006103515483,2.235792972832982,4.347497558593744,-1.1067565492250537,9.801751666412542,1.6203705046843453,7.074624612503143,-4.581343233013968,94.72283563791989,26.069616118302136,2.7271270539093955,10,-3.30999755859375,-5.93499755859375,-13.977495193481445,-13.249996185302734,-3.0499954223632812,2,-0.04755296108606322,3.2465641754544037,108.01000213623048,2.1666763800511806,107.33000183105469,-1.8763790664780764,105.3000030517578,-0.04755296108606322
9339,2017-10-19,108.0500030517578,108.06999969482422,105.7699966430664,106.72000122070312,708200.0,-0.00036999988424279984,2.3576806557961327,-13.299206591396317,59.22593581969627,64.25588210955277,-2.920756425026255,-4.486617100743857,-11.680060104986268,-10.200958045428067,32.1826069424879,2.3199996948242188,2.147187523882323,3.8810039520263473,-1.516738962140053,9.278746866192748,1.182132494943147,6.5798754091095475,-3.967588209603065,93.08363748295989,27.083021925606914,2.698871457083197,10,-2.590003967285142,-5.69500350952147,-13.845003128051744,-13.210002899169908,-3.660003662109361,3,-0.03035637497502164,22.443417818089188,108.08999633789062,3.2465641754544037,108.01000213623048,2.1666763800511806,107.33000183105469,-0.03035637497502164
9340,2017-10-20,108.33999633789062,109.1500015258789,107.88999938964844,109.05999755859376,836100.0,0.0026838804066846578,1.7999762643473542,-0.5413535559813388,66.37682313204968,65.5100650097444,-2.5597061849321676,-4.391378362446744,-11.565644053856872,-10.52816017452858,32.652870517432554,1.2600021362304688,2.1053282290838666,3.7834972381591854,-1.6450640307082551,9.212058507026626,1.0692166037254651,6.497777872592906,-3.7526711669311794,79.95037117751369,15.728697687470202,2.714280634433724,10,-2.0799942016601562,-5.144996643066406,-14.13499641418457,-13.499996185302734,-1.17999267578125,4,-0.061750000352104206,2.3576806557961327,108.0500030517578,22.443417818089188,108.08999633789062,3.2465641754544037,108.01000213623048,-0.061750000352104206
9341,2017-10-23,107.8000030517578,108.98999786376952,107.4499969482422,108.98999786376952,1162800.0,-0.004984246856061358,1.5882481166853184,1.6527677701012686,78.24610491740577,67.10226524703616,-1.5825828800601016,-3.329817085967349,-10.690101483186496,-10.0408688790438,33.61564718495005,1.5400009155273153,2.3347010621935027,2.8040039062499886,-2.1350467462478946,7.743054558747872,0.334478580001047,5.27352923249893,-2.573903191109622,60.059274441113374,-5.781104066773082,2.4695253262489407,10,-1.3300018310546733,-4.090003967285142,-13.260004043579087,-12.960002899169908,-7.4500045776367045,0,-0.049072363318834356,1.7999762643473542,108.33999633789062,2.3576806557961327,108.0500030517578,22.443417818089188,108.08999633789062,-0.049072363318834356
9342,2017-10-24,107.69000244140624,108.16999816894531,107.05999755859376,107.76000213623048,1028500.0,-0.001020413796266273,1.4944064876170888,0.05882352941178859,76.8614715588118,68.45022784823956,-1.0780203289659056,-2.6865314954014963,-10.276307612177263,-10.002787782742473,34.60760890858998,1.1100006103515483,2.632059196551708,2.2680030822753707,-1.9760861608455826,6.512092325396324,0.14595846071489404,4.390047703835847,-1.914556347625762,56.804823214994705,-11.939994701757051,2.1220446215604754,10,-0.8650016784667827,-3.9800033569335795,-11.802503585815415,-12.850002288818345,-5.450004577636719,1,-0.027486294153286628,1.5882481166853184,107.8000030517578,1.7999762643473542,108.33999633789062,2.3576806557961327,108.0500030517578,-0.027486294153286628
9343,2017-10-25,106.70999908447266,107.61000061035156,105.20999908447266,107.36000061035156,1597500.0,-0.009100225970064324,3.173910159022908,9.285776566753723,80.07166912027783,70.35597067819995,0.2618686729653916,-1.587892950400473,-8.982160849931006,-9.109435738236954,33.7507966213509,2.4800033569335795,2.8030098522237097,1.1609996795654354,-3.0773527863839547,5.3993521455148255,-0.9581765534092597,3.2801759125401304,2.44000244140625,38.07104239926882,-36.23037517209471,2.119176232974697,10,0.27500152587890625,-3.0,-9.674997329711914,-11.259998321533203,-2.839996337890611,2,-0.020991452375482944,1.4944064876170888,107.69000244140624,1.5882481166853184,107.8000030517578,1.7999762643473542,108.33999633789062,-0.020991452375482944
9344,2017-10-26,108.8499984741211,109.77999877929688,107.0,107.04000091552734,2349200.0,0.020054347371462278,-1.9417986000662022,-2.784605091728582,82.8189890715743,71.71408871993987,-1.392829070697715,-3.6031034333424685,-10.804397529712702,-11.346876182073913,33.081229728119496,3.0699996948242188,2.8343591213601798,3.104499053955081,-1.3689538077230452,7.577951915633207,0.867772623116025,5.341225484794137,-3.6399993896484375,79.64988255406102,-0.3795567520327694,2.2367264308390626,10,-1.404998779296875,-4.825000762939453,-11.739997863769531,-13.39999771118164,-7.970001220703139,3,-0.03500227480021112,3.173910159022908,106.70999908447266,1.4944064876170888,107.69000244140624,1.5882481166853184,107.8000030517578,-0.03500227480021112
9345,2017-10-27,108.06999969482422,109.5,103.5999984741211,108.19000244140624,2477300.0,-0.007165813415076161,3.306573814449639,-0.06629994941830272,72.83819983134086,71.6067822937406,-0.19957222131721153,-2.803827783601349,-9.641126082599285,-10.683734694066885,31.56911203046248,5.900001525878906,2.8395108158740356,2.2210002899169865,-2.3714475941362423,6.813448173970215,-0.07522365210962789,4.517224231943601,1.7099990844726562,72.330113268109,-8.541741374120775,2.296223942026615,10,-1.3800010681152344,-4.045001983642578,-10.67249870300293,-12.619998931884766,-5.430000305175781,4,-0.03405200625120408,-1.9417986000662022,108.8499984741211,3.173910159022908,106.70999908447266,1.4944064876170888,107.69000244140624,-0.03405200625120408
9346,2017-10-30,107.3499984741211,108.62999725341795,106.4499969482422,108.16999816894531,1901000.0,-0.006662359792137695,1.5057505535702624,6.833174391252637,65.69267849225035,71.68634689645017,0.5850925542132472,-1.997203095061579,-8.554113177458547,-10.090115387705936,30.14185068019414,2.180000305175753,2.8813453914446825,1.3809989929199276,-3.2378875411467902,5.999885526986645,-0.9284442741134313,3.6904422599532865,2.4300003051757812,60.67960865405389,-18.562133488808847,2.3094432670333624,10,-0.6599998474121094,-3.325000762939453,-9.749998092651367,-11.89999771118164,-4.610000610351577,0,-0.0017698632017915106,3.306573814449639,108.06999969482422,-1.9417986000662022,108.8499984741211,3.173910159022908,106.70999908447266,-0.0017698632017915106
9347,2017-10-31,108.88999938964844,109.62999725341795,106.8499984741211,107.77999877929688,2734000.0,0.014345607241891045,1.1467202394278366,-1.3536597847021279,70.2068113959231,72.4820759265922,-0.9129610744840306,-3.2261181140625013,-9.66134307610082,-11.63785460664215,29.636843433789377,2.779998779296861,2.814908103026866,2.618499755859375,-1.9294549913407764,7.166454503059526,0.3445223822592993,4.892477129459451,0.7663993835449219,85.5987160890096,6.888230745439969,2.2739773736000757,10,-2.200000762939453,-4.865001678466797,-11.289999008178711,-13.439998626708984,-4.30999755859375,1,-0.07842777999261519,1.5057505535702624,107.3499984741211,3.306573814449639,108.06999969482422,-1.9417986000662022,108.8499984741211,-0.07842777999261519
9348,2017-11-01,105.1500015258789,110.01000213623048,103.08999633789062,110.0,2316100.0,-0.034346568874396355,1.8418898955227747,-4.3693655921369166,51.16608596911789,71.58653705430572,2.6442081272197413,0.7201327531101356,-5.609830337020838,-7.914009043918256,29.591578450676597,6.920005798339858,2.389186590471354,-1.2289981842041016,-5.547194972615159,3.089198604206956,-3.3880965784096304,0.9301002100014273,-1.5500030517578125,29.76883615447961,-46.876982326953524,2.159098394205529,11,1.3999977111816406,-0.3149986267089844,-7.450000762939453,-9.700000762939453,-1.1699981689453125,2,-0.02767478478251084,1.1467202394278366,108.88999938964844,1.5057505535702624,107.3499984741211,3.306573814449639,108.06999969482422,-0.02767478478251084
9349,2017-11-02,106.37999725341795,106.44000244140624,104.5,105.22000122070312,1739900.0,0.011697534091203332,2.0312386379215224,-0.23917451498271688,53.624148668002405,70.16957322496714,1.2878400414519007,-0.14641619010360785,-6.49953628925347,-9.157639470853113,29.37992235568554,1.9400024414062358,2.193240895253453,-0.2345024108886804,-3.941920651552323,3.472915829774962,-2.0882115312204945,1.6192067094431337,-3.2900009155273295,47.543325994273246,-27.863970720919994,1.853709120331821,11,0.17000198364259234,-0.8549957275390483,-7.177495956420884,-9.889995574951158,-2.529998779296861,3,-0.023594609622489604,1.8418898955227747,105.1500015258789,1.1467202394278366,108.88999938964844,1.5057505535702624,107.3499984741211,-0.023594609622489604
9350,2017-11-03,106.3000030517578,106.6500015258789,105.56999969482422,106.08000183105469,1156000.0,-0.0007519665700835843,1.3478347403512845,0.18965687338449314,46.02316042743568,66.5892460594149,1.171193244971093,0.24793595586548633,-6.0360924013927075,-9.046057914261482,29.16900436001067,1.0800018310546875,2.017991095148176,-0.5059967041015767,-3.6675122508043216,2.655518842601168,-2.086754477452942,1.0747610692497886,-3.2100067138671733,46.387341389761104,-25.019853506338023,1.5807577733513718,11,0.24999618530274859,-0.775001525878892,-6.675003051757798,-9.740001678466783,-3.240005493164034,4,-0.05098782354409559,2.0312386379215224,106.37999725341795,1.8418898955227747,105.1500015258789,1.1467202394278366,108.88999938964844,-0.05098782354409559
9351,2017-11-06,105.51000213623048,106.98999786376952,105.05999755859376,106.33000183105469,1125100.0,-0.0074318052008207625,-1.244174854177298,-3.7272506588987753,40.42876604455202,62.541167668941604,1.7904852859745688,1.2235320470163344,-4.869718613087102,-8.205111345811176,28.444864205718467,1.9300003051757528,1.8826492741044092,-1.373997879028309,-4.307588623127074,1.5595928650704565,-2.8407932510776845,0.09279749302106666,-2.281605682373055,34.97115275424233,-32.218068408979356,1.4667953720493803,11,1.039997100830064,0.01499938964842329,-5.4350051879882955,-8.50000381469728,-1.6399993896484375,0,-0.02720123863590118,1.3478347403512845,106.3000030517578,2.0312386379215224,106.37999725341795,1.8418898955227747,105.1500015258789,-0.02720123863590118
9352,2017-11-07,107.5,107.55999755859376,105.16000366210938,105.43000030517578,1254100.0,0.018860750862274678,1.1917804401369656,-2.5243908112282836,48.02940049252246,58.98091559919101,-0.2562457478266964,-0.5546906827987073,-6.486631779384652,-10.142133865669692,27.451291484294348,2.399993896484389,1.6765399012747082,0.46349983215331747,-2.245869631335708,3.172869295642343,-0.8911848995911953,1.8181845638978302,-4.135971432495111,63.728323221453884,0.0210136586912526,1.3546847317445156,11,-0.9500007629394531,-1.9749984741210938,-7.367502212524414,-10.490001678466797,-3.0800018310546875,1,-0.04427908963935334,-1.244174854177298,105.51000213623048,1.3478347403512845,106.3000030517578,2.0312386379215224,106.37999725341795,-0.04427908963935334
9353,2017-11-08,107.08000183105469,107.8499984741211,106.3000030517578,107.58999633789062,1111100.0,-0.003906959711119207,2.0097034161951033,-0.24637419421419068,46.84038187789773,54.983292577671385,0.24781744849107668,0.06473625623958412,-5.7181393138687895,-9.724075734407748,26.298680056282553,1.5499954223632955,1.3886744953725412,-0.08099861145019815,-2.5336984670518774,2.371701244151481,-1.3073485392510378,1.1453513163506415,-3.583053792175292,77.01501511076292,16.320385550440847,1.2263499278008394,11,-0.5300025939941406,-1.5550003051757812,-6.8950042724609375,-10.070003509521484,-1.450004577636733,2,-0.023347029858519885,1.1917804401369656,107.5,-1.244174854177298,105.51000213623048,1.3478347403512845,106.3000030517578,-0.023347029858519885
9354,2017-11-09,102.4000015258789,106.54000091552734,101.77999877929688,106.52999877929688,2104600.0,-0.04370564274512845,1.2939760896701713,8.098121054363762,34.954407177357254,50.77398228278432,4.376951608263255,4.800251955682853,-0.773592737470139,-5.01832222725821,25.453426398727952,5.3000030517578125,0.9898222626741244,-4.639999008178705,-7.733923628412185,-1.5460743879452252,-6.186961318295445,-3.0930366980619652,7.610000610351577,10.214213801537694,-46.06001719896456,1.5469623101167402,11,3.4949989318847656,3.2399978637695312,-2.2150039672851562,-5.390003204345703,8.819999694824219,3,0.015429705151472906,2.0097034161951033,107.08000183105469,1.1917804401369656,107.5,-1.244174854177298,105.51000213623048,0.015429705151472906
9355,2017-11-10,102.44000244140624,103.0999984741211,101.61000061035156,102.1999969482422,2176300.0,0.00039063393487559495,-1.0985912466016914,-0.058112748856045005,36.07067741444282,47.48264882969459,3.860302621749213,4.78007806849773,-0.5482863820420221,-5.0389417646699854,24.477303059816446,1.4899978637695312,0.616199149375305,-4.456998062133806,-8.10441001926722,-0.8095861050003919,-6.280704040700513,-2.633292083567099,7.4053996276855685,13.301315948740983,-40.73874373197362,1.8237059785667038,11,3.36999893188478,3.1999969482422017,-1.787504196166978,-5.430004119873033,9.18000030517581,4,0.013764115571173852,1.2939760896701713,102.4000015258789,2.0097034161951033,107.08000183105469,1.1917804401369656,107.5,0.013764115571173852
9356,2017-11-13,101.93000030517578,103.02999877929688,101.2300033569336,101.5199966430664,2259100.0,-0.004978544748885261,-2.636390258939581,1.7083094920213098,35.33603728926407,43.608118373399144,3.9343662868394347,5.127681770297158,0.2139940474101536,-4.490931081653287,23.11450658888319,1.7999954223632812,-0.051829823413200415,-4.697000122070307,-8.957411923908126,-0.43658832023248806,-6.827206022989216,-2.5667942211513974,7.585985705566415,10.573979827036197,-41.335263675570495,2.1302059009189107,11,3.69000244140625,3.69000244140625,-1.1850032806396484,-4.920001983642578,10.51999664306642,0,0.011086012459872396,-1.0985912466016914,102.44000244140624,1.2939760896701713,102.4000015258789,2.0097034161951033,107.08000183105469,0.011086012459872396
9357,2017-11-14,102.1500015258789,102.20999908447266,100.6999969482422,101.33999633789062,1844400.0,0.0021583559309765743,2.2473153564074284,1.9756047636769631,37.923728642330666,42.13674533708946,2.970089662682483,4.686429954357649,0.2675688530701592,-4.691696519803969,21.491837834824945,1.5100021362304545,-0.5649811851754691,-4.1839988708496065,-8.8322948009164,0.4642970592171878,-6.508146835882997,-1.8598509058162165,6.868825525634776,20.279779974710806,-32.0010135433146,2.324147965033395,11,2.1249961853027344,3.204998016357436,-1.0575027465820312,-5.140003204345703,6.470001220703139,1,0.016837995056391497,-2.636390258939581,101.93000030517578,-1.0985912466016914,102.44000244140624,1.2939760896701713,102.4000015258789,0.016837995056391497
9358,2017-11-15,102.9499969482422,103.30999755859376,100.51000213623048,102.04000091552734,2109400.0,0.007831575236546762,2.435582994378518,1.1234446966628853,33.18128178282652,39.865315683181024,2.0397016191626705,3.6697654097027765,-0.27099371686759355,-5.436792337890196,19.999581285659257,2.7999954223632812,-0.9684941182511864,-3.127003479003889,-7.932232854365225,1.6782258963574463,-5.529618166684557,-0.7243887913232214,5.40332369500976,40.4642670971857,-8.009404092535533,2.4026146876806695,11,1.2300033569335795,2.3100051879882812,-1.5124988555908345,-5.939998626708999,6.370002746582017,2,0.014278788385415409,2.2473153564074284,102.1500015258789,-2.636390258939581,101.93000030517578,-1.0985912466016914,102.44000244140624,0.014278788385415409
9359,2017-11-16,104.7699966430664,106.95999908447266,102.79000091552734,103.48999786376952,2262300.0,0.017678482261045625,-2.1119474367441753,1.4065981974428778,41.11946868496732,39.32046104512898,-0.03653584893910988,1.6774397327037605,-1.8294569101807383,-7.156422595075966,18.119151176908087,4.1699981689453125,-1.5728102033237121,-1.1430034637451172,-5.88822126353152,3.6022143360412855,-3.5156123636383114,1.229605436148077,2.7989921494834107,66.04645771184288,19.73989508993008,2.3726088998931982,11,-0.589996337890625,0.4900054931640767,-3.259998321533203,-7.759998321533203,2.8800048828125,3,0.00820846270790132,2.435582994378518,102.9499969482422,2.2473153564074284,102.1500015258789,-2.636390258939581,101.93000030517578,0.00820846270790132
9360,2017-11-17,101.6500015258789,106.5199966430664,101.52999877929688,105.76000213623048,1693600.0,-0.029779471386419898,-1.294248672311826,-3.210941039029134,36.415628563781446,38.87455688059892,2.6311880711278377,4.501324499769993,1.5524832315862795,-3.9830401794419856,15.965734665604009,4.989997863769531,-1.7604560160535954,-3.9284988403320256,-8.891546111203965,1.034548430539914,-6.410022475768002,-1.4469752048960487,5.30999755859375,17.674417504323145,-25.70639065250485,2.481523635435973,11,2.529998779296875,3.6100006103515767,0.06999778747558594,-4.640003204345703,5.629997253417969,4,0.09414657699132256,-2.1119474367441753,104.7699966430664,2.435582994378518,102.9499969482422,2.2473153564074284,102.1500015258789,0.09414657699132256
9361,2017-11-20,102.51000213623048,103.25,101.72000122070312,101.98999786376952,1615500.0,0.008460409222252885,-1.88679679852594,-0.12652170200443932,34.285705695254606,37.347479680902495,1.4537640252765556,3.3989563118856125,0.8789107393460966,-4.7325368091997575,13.992876424474021,1.5999984741210938,-2.089840052226009,-2.80399818420409,-7.8319753485056935,2.223978980097513,-5.317986766354892,-0.2900096020532885,4.449996948242173,31.00776660902239,-6.742244060312522,2.5139885821508003,11,1.6699981689452983,2.75,-0.6850032806396626,-5.4950027465820455,5.339996337890611,0,0.08886938269930811,-1.294248672311826,101.6500015258789,-2.1119474367441753,104.7699966430664,2.435582994378518,102.9499969482422,0.08886938269930811
9362,2017-11-21,104.7300033569336,104.87999725341795,103.25,103.26000213623048,1508600.0,0.02165643522036853,-1.1879077102683913,2.8269021978342614,48.88179303116354,37.57430314237647,-1.341561992294288,0.9969430664419008,-1.1501675502639728,-6.812035843552906,12.061827374138403,2.3699951171874716,-2.2543638606997263,-0.43599700927734375,-5.342281269028078,4.47028725047339,-2.889139139152718,2.0171451205980304,1.7899932861328125,65.42640647067583,25.565251624656838,2.453142129875369,11,-0.9950027465820312,0.5299987792968892,-1.972503662109375,-7.070003509521484,0.339996337890625,1,0.07371329460381904,-1.88679679852594,102.51000213623048,-1.294248672311826,101.6500015258789,-2.1119474367441753,104.7699966430664,0.07371329460381904
9363,2017-11-22,104.47000122070312,105.68000030517578,103.87000274658205,105.68000030517578,1206400.0,-0.0024825945564457275,1.9917337654558174,-0.8231279453590563,44.637852013651546,38.65024145752027,-1.665911280782808,1.1389187371943876,-0.6593194582159754,-6.41225571533198,11.279433604963106,1.8099975585937358,-2.2901586857614973,-0.5839992523193303,-5.443928277685615,4.275929773046954,-3.0139637650024724,1.845965260363812,1.4489959716796932,54.143688327308034,14.624138040177009,2.4299645126831404,11,-0.7350006103515625,0.790000915527358,-1.00250244140625,-6.3600006103515625,1.6599960327148295,2,0.03972433691382493,-1.1879077102683913,104.7300033569336,-1.88679679852594,102.51000213623048,-1.294248672311826,101.6500015258789,0.03972433691382493
9364,2017-11-24,105.04000091552734,105.41999816894531,104.08000183105469,104.7300033569336,891400.0,0.005456108817497141,1.5046846255864694,-0.2561965232633656,46.55737035133164,39.81542956161904,-2.0361701300953996,0.2833773172487781,-1.0103015499784078,-6.8495594999105975,9.688704548529312,1.339996337890625,-2.602659841628949,0.1765003204345703,-4.343737545186627,4.696738186055768,-2.0836186123760285,2.436619253245169,-4.529998779296861,70.34075428599387,30.380854925426057,2.260118932810598,11,-1.3050003051757812,0.2200012207031392,-1.5725021362304688,-6.930000305175781,2.3300018310547017,4,0.04074637035407891,1.9917337654558174,104.47000122070312,-1.1879077102683913,104.7300033569336,-1.88679679852594,102.51000213623048,0.04074637035407891
9365,2017-11-27,104.38999938964844,105.0999984741211,102.3000030517578,103.63999938964844,1324000.0,-0.006188133284591557,1.5806431198273143,2.4193738924985233,46.916291323620364,41.10212445432529,-1.2074487536451528,0.6783246960633278,-0.18236058376974995,-6.072328433099756,9.639230299654223,2.7999954223632955,-2.9118184244876772,-0.2895011901855469,-4.552439663294962,3.973437282923868,-2.4209704267402543,1.8419680463691606,-3.7817973327636594,67.42421177354565,25.724814833873396,2.131469236554709,11,-0.654998779296875,0.8700027465820455,-0.4825000762939453,-6.279998779296875,3.1699981689453267,0,0.03122906557420424,1.5046846255864694,105.04000091552734,1.9917337654558174,104.47000122070312,-1.1879077102683913,104.7300033569336,0.03122906557420424
9366,2017-11-28,107.16000366210938,107.22000122070312,104.2699966430664,104.2699966430664,1670500.0,0.026535149809912006,-1.04152070095222,3.8533426920572915,49.102438505637856,42.34420332802609,-3.528632286371405,-2.220488952635364,-2.81174921707742,-8.731075347844822,9.67594153984526,2.9500045776367188,-2.4986298460547545,2.4900028228759794,-1.7486561670842207,6.7286618128361795,0.3706733278958865,4.609332317856072,-6.455565682983391,98.78053697311412,57.39458014443863,2.119329494980099,11,-3.295001983642578,-1.900001525878892,-2.4325027465820312,-8.620002746582031,2.6999969482421875,1,0.0011197752247738002,1.5806431198273143,104.38999938964844,1.5046846255864694,105.04000091552734,1.9917337654558174,104.47000122070312,0.0011197752247738002
9367,2017-11-29,100.3499984741211,107.37999725341795,98.91000366210938,107.16000366210938,3461400.0,-0.06354987826858605,1.336552415047923,-2.356397456170687,36.7153556191087,42.73687819872411,3.3516532126960357,4.1285915114918055,4.027176280645477,-1.8652082820824347,9.581333650021287,8.46999359130858,-2.2685823220727173,-3.8930023193359347,-8.061734160953947,0.27572952228207726,-5.977368240144941,-1.8086363985269287,6.870002746582031,17.00113224984442,-19.056849132647944,2.084365920809006,11,2.795001983642578,4.110004425048828,4.740001678466797,-1.80999755859375,9.810005187988281,2,0.07473841668203063,-1.04152070095222,107.16000366210938,1.5806431198273143,104.38999938964844,1.5046846255864694,105.04000091552734,0.07473841668203063
9368,2017-11-30,102.23999786376952,104.33000183105469,100.97000122070312,101.5,3569500.0,0.018834074921643573,-2.7333435058852453,-0.10866333333706565,49.64506743244906,43.6841669484443,1.5090408685853163,2.1179945672146943,2.264414498296148,-3.7085457609586996,10.043606768693857,3.9800033569335938,-1.915119117856264,-1.8575027465820426,-6.0955015018740255,2.3804960087099403,-3.976502124228034,0.2614966310639488,5.1399993896484375,39.31519151416113,-0.011363036585599673,2.1189993776459906,11,0.9050025939941548,2.220005035400405,3.0275020599365376,-3.6199989318847514,6.959999084472685,3,0.027679987188825583,1.336552415047923,100.3499984741211,-1.04152070095222,107.16000366210938,1.5806431198273143,104.38999938964844,0.027679987188825583
9369,2017-12-01,103.87000274658205,104.0,99.72000122070312,101.26000213623048,2205100.0,0.01594292759067195,1.9825826209008846,3.527038033672601,52.963115548432455,45.522776613405526,-0.29285004418923677,0.30599414512306566,0.7877249209978032,-5.294231264105278,10.650428595662275,4.279998779296875,-1.5906200774993948,-0.10199813842771732,-4.2018047992866485,3.997808522431214,-2.15190146885719,1.9479051920017554,3.509994506835909,58.55965569516294,15.282573775942204,2.0499033304294687,12,-0.7250022888183736,0.5900001525878764,1.477497100830064,-5.075000762939467,2.4099960327148295,4,0.021757913228805492,-2.7333435058852453,102.23999786376952,1.336552415047923,100.3499984741211,-1.04152070095222,107.16000366210938,0.021757913228805492
9370,2017-12-04,100.87999725341795,104.88999938964844,100.1999969482422,104.6999969482422,1882600.0,-0.028786034601914756,1.2333320617689572,-1.4636010733766456,48.027052939537136,47.04959297388136,2.8792251514047678,3.0241779582228787,3.864968058350911,-2.2752464977491087,11.257295024228114,4.690002441406236,-1.2984705163443238,-2.8210033416748246,-6.988851173140489,1.3468444897908398,-4.904927257407664,-0.7370794259419853,6.330600128173828,23.258501556956002,-23.157472192060762,2.0839239157328344,12,2.2650032043457173,3.5800056457519673,4.855001449584975,-1.769996643066392,5.3600006103515625,0,0.06433391821830359,1.9825826209008846,103.87000274658205,-2.7333435058852453,102.23999786376952,1.336552415047923,100.3499984741211,0.06433391821830359
9371,2017-12-05,102.63999938964844,104.66000366210938,100.0500030517578,101.1500015258789,1433400.0,0.017446492705676997,-1.4986488302612284,-0.3900518279591339,50.87033316448396,47.27054187758363,1.2735273557032372,1.0942402743533535,2.265389324555258,-4.028313828932539,11.715691009503601,4.610000610351577,-1.2607852675202196,-0.9175010681152287,-5.020219808261459,3.1852176720310013,-2.9688604381883437,1.1338583019578863,4.404586117553691,44.03776327961534,-5.4494521559130575,2.051359370073112,12,0.5050010681152344,1.8200035095214844,2.717498779296875,-3.529998779296875,4.650001525878906,1,0.04793451089440981,1.2333320617689572,100.87999725341795,1.9825826209008846,103.87000274658205,-2.7333435058852453,102.23999786376952,0.04793451089440981
9372,2017-12-06,102.73999786376952,102.97000122070312,101.1500015258789,101.83999633789062,1271200.0,0.0009742641729901802,1.6764539237850544,0.6040287357204572,49.61748828284266,47.82383479638264,0.9628106886867016,0.6528204479059099,2.325125887434041,-4.112582328289449,12.451294852309234,1.8199996948242188,-0.8288378037605639,-0.5795024871826371,-4.248592633178404,3.08958765881313,-2.4140475601805207,1.2550425858152465,4.141896006530757,58.41388225641241,7.4637208130427695,1.8345450729978867,12,0.40500259399415484,1.7200050354004048,2.6175003051757955,-3.6299972534179545,4.920005798339858,2,0.0693011767045486,-1.4986488302612284,102.63999938964844,1.2333320617689572,100.87999725341795,1.9825826209008846,103.87000274658205,0.0693011767045486
9373,2017-12-07,104.58000183105469,105.0,102.86000061035156,103.11000061035156,1213500.0,0.017909324562425777,-1.1725868666057349,1.6333319204849153,49.654177929989046,48.16792452734458,-0.9610091452080383,-1.4588778065038355,0.5083417489466342,-5.9371741708906,13.073881163873974,2.260002136230483,-0.34583952980233335,1.3855014801025334,-1.8937972084601569,4.664800168665224,-0.25414786417881885,3.0251508243838856,2.1424542350817717,92.04548738548681,41.22841758955354,1.6396493442813476,12,-1.4350013732910156,-0.11999893188476562,0.777496337890625,-5.470001220703125,8.90999603271483,3,0.0533562988463987,1.6764539237850544,102.73999786376952,-1.4986488302612284,102.63999938964844,1.2333320617689572,100.87999725341795,0.0533562988463987
9374,2017-12-08,103.9800033569336,105.83000183105469,103.80999755859376,105.08000183105469,1017100.0,-0.0057372199619041275,-1.805541868658808,-0.7482976603209534,54.66933720663556,49.02937406990182,-0.5891378947958543,-0.7741304407388157,1.1008883189199565,-5.350004780032947,12.025701817076463,2.0200042724609233,-0.4016563579829864,0.7065029144287109,-2.568329850185279,3.981335679042701,-0.930913467878284,2.343919296735706,2.586203661122326,67.9930992243888,12.447363275764197,1.6374163823069947,12,-0.8350028991699219,-0.6000022888183594,1.7124977111816406,-4.755001068115234,10.669998168945312,4,0.050201898661128785,-1.1725868666057349,104.58000183105469,1.6764539237850544,102.73999786376952,-1.4986488302612284,102.63999938964844,0.050201898661128785
9375,2017-12-11,103.8499984741211,104.69000244140624,102.48999786376952,104.25,1114100.0,-0.0012502873496380573,2.43748994176663,0.36363825522440857,52.76629765057794,49.43646953045072,-0.6076929689343871,-0.5618841309980382,1.1869599735509269,-5.238664973044024,11.028758064152436,2.2000045776367188,-0.35482043000550334,0.5059982299804631,-2.7539579335577997,3.765954393518726,-1.1239798517886612,2.1359763117495874,2.5630844768159022,65.74387932354456,6.801198913333252,1.6299780817691292,12,-0.7049980163574219,-0.4699974060058594,2.187501907348633,-4.109996795654297,11.169998168945312,0,0.023399136647857866,-1.805541868658808,103.9800033569336,-1.1725868666057349,104.58000183105469,1.6764539237850544,102.73999786376952,0.023399136647857866
9376,2017-12-12,103.05999755859376,104.02999877929688,102.02999877929688,103.80999755859376,1297800.0,-0.007607134589647568,2.361337641688545,1.8749928474699118,46.3361046621596,50.50544164634526,-0.5145498357360339,0.33425118239175333,1.9567918887790796,-4.443211941455573,9.916190263651787,2.0,-0.4187672707067236,-0.3405025482177564,-3.5358003896115804,2.8547952931760676,-1.9381514689146684,1.2571463724791556,3.2030238065666765,40.811878379634386,-16.59556901718777,1.5976489206969147,12,-0.28499603271485796,0.32000350952147016,2.9775028228759624,-3.129997253417983,11.52999877929686,1,0.030855815840358458,2.43748994176663,103.8499984741211,-1.805541868658808,103.9800033569336,-1.1725868666057349,104.58000183105469,0.030855815840358458
9377,2017-12-13,103.87000274658205,104.2699966430664,102.30999755859376,103.26000213623048,1169900.0,0.007859549846464642,1.7801634110708653,-0.8133341471354166,48.71465812419816,50.40206283431738,-0.8635439106715666,-0.35867850067803886,1.2036362236462708,-5.248109004489223,8.547005991939042,1.959999084472642,-0.43370907532893455,0.3835025787353601,-2.762285757576251,3.529290915046971,-1.1893915894204525,1.9563967468911727,2.2459582645173697,48.421118147103016,-9.010902688101616,1.5728941681558057,12,-1.0950012207031392,-0.4900016784668111,2.167497634887681,-3.940002441406264,12.139999389648438,2,0.03292575410139609,2.361337641688545,103.05999755859376,2.43748994176663,103.8499984741211,-1.805541868658808,103.9800033569336,0.03292575410139609
9378,2017-12-14,104.41999816894531,106.31999969482422,103.9499969482422,105.54000091552734,1372600.0,0.005295036178107448,-1.3009677455196118,-1.8360682392375616,48.6706647870201,49.92512386082712,-1.1977416437934352,-0.8357476898595451,0.7128952475741812,-5.772342113020528,7.4820617033541525,2.4499969482421733,-0.7130146311196341,0.8599979400634794,-2.3016626114461616,4.02165849157312,-0.7208323356913411,2.4408282158183,-5.5099945068359375,55.710929594397285,-0.08457886316475083,1.5808302757548196,12,-1.2349967956542969,-1.0399971008300781,1.617502212524414,-4.374996185302734,10.510002136230469,3,0.031028591744676426,1.7801634110708653,103.87000274658205,2.361337641688545,103.05999755859376,2.43748994176663,103.8499984741211,0.031028591744676426
9379,2017-12-15,105.62999725341795,106.22000122070312,103.18000030517578,104.33000183105469,2648400.0,0.011587809861047349,1.4516103230490465,-1.1607073521297413,52.59630741567977,50.432818802620744,-2.382361720052714,-2.0849085507708054,-0.3796909031166109,-6.977064058582954,7.900184261890514,3.0400009155273438,-0.05042160860878653,2.026996994018546,-1.2260268352622603,5.280020823299353,0.4004850793781429,3.6535089086589494,-6.571793670654287,83.9160304393211,28.36908144613337,1.6265119146404061,12,-2.444995880126939,-2.4849967956542827,0.407503128051772,-5.479995727539048,7.4599990844726705,4,0.07441068649745919,-1.3009677455196118,104.41999816894531,1.7801634110708653,103.87000274658205,2.361337641688545,103.05999755859376,0.07441068649745919
9380,2017-12-18,111.22000122070312,112.22000122070312,109.01000213623048,109.56999969482422,1753000.0,0.052920610741607144,-1.3176916784413015,1.2692364122939461,57.602983861704075,51.180891102311875,-7.097799398562614,-7.295221129741151,-5.81069523704133,-12.514382258850574,8.441101533187064,6.5900039672851705,0.24356972120318687,7.138500976562497,2.552698308044228,11.724303645080767,4.845599642303355,9.431402310821639,-12.016561715698245,90.18645966230017,38.45143757441272,2.2929013342591382,12,-4.534999847412109,-5.654998779296875,-5.45250129699707,-11.069999694824219,2.220001220703111,0,0.03083977942393057,1.4516103230490465,105.62999725341795,-1.3009677455196118,104.41999816894531,1.7801634110708653,103.87000274658205,0.03083977942393057
9381,2017-12-19,111.62000274658205,112.1500015258789,110.41999816894531,111.0,1308200.0,0.003596489134046754,1.0595274317555325,0.3757588928602891,77.77227957317552,54.30920124568219,-6.805723520794871,-7.354815660651653,-6.09148283436889,-12.770538839096403,9.011250645963846,1.7300033569335938,0.3574609214046802,7.083002471923848,1.4616083357139757,12.70439660813372,4.272305403818905,9.893699540028791,-11.895900772949233,93.94552722099228,36.2547244689395,2.810697068104937,12,-4.4950027465820455,-6.0550003051757955,-5.895002365112319,-10.534999847412124,0.5099945068359091,1,0.030460435520715645,-1.3176916784413015,111.22000122070312,1.4516103230490465,105.62999725341795,-1.3009677455196118,104.41999816894531,0.030460435520715645
9382,2017-12-20,112.4499969482422,114.43000030517578,111.37999725341795,113.0999984741211,1530200.0,0.007435891249210513,-1.1863813985030958,-1.0483849135543737,76.54703380298565,57.29729634268181,-6.831959798431711,-7.986252153527047,-6.806279529930876,-13.422139455575333,10.135922368876573,3.0500030517578267,0.9134511098427822,7.526996994018575,0.882669088071296,14.171324899965853,4.204833041044935,10.849160946992214,-12.22605900472658,82.39997016059041,21.46008415706254,3.3221639529736424,12,-4.219997406005874,-5.779994964599624,-6.8299942016601705,-11.17999649047853,-3.0399932861328267,2,0.01903067539106651,1.0595274317555325,111.62000274658205,-1.3176916784413015,111.22000122070312,1.4516103230490465,105.62999725341795,0.01903067539106651
9383,2017-12-21,108.62000274658205,112.6999969482422,108.5,112.5,1267800.0,-0.03405953139707951,-1.038832110840962,5.969212530957772,61.08259039031297,58.00988002975708,-2.6469836992782234,-4.036355061289413,-2.907730855669726,-9.434211811262983,10.66089057824903,4.199996948242202,1.2019268075157186,3.4895027160644645,-3.3515527494275545,10.330558181556484,0.06897498331845497,6.910030448810474,-7.543701061366818,48.35557725694457,-12.353109625891491,3.4205277327460104,12,-0.39000320434571734,-1.9500007629394673,-3.805004119873061,-7.350002288818374,1.1800003051757528,3,0.06803534526591593,-1.1863813985030958,112.4499969482422,1.0595274317555325,111.62000274658205,-1.3176916784413015,111.22000122070312,0.06803534526591593
9384,2017-12-22,109.31999969482422,109.61000061035156,107.73999786376952,108.79000091552734,584500.0,0.006444457103129686,2.3693724654615695,-0.1365977202251858,72.04807395649895,60.15229961930386,-2.804797646986927,-4.63700640510109,-3.5370406909700023,-9.928767645556917,11.124263842970073,1.8700027465820455,1.5842201040524913,3.975499725341791,-3.1167939027572658,11.067793353440848,0.4293529112922556,7.521646539391327,-7.442476092411354,23.61735806366282,-40.10063215835466,3.546146814049531,12,-1.0900001525878906,-2.6499977111816406,-4.599998474121094,-8.049999237060547,1.8300018310546875,4,0.051317239535422,-1.038832110840962,108.62000274658205,-1.1863813985030958,112.4499969482422,1.0595274317555325,111.62000274658205,0.051317239535422
9385,2017-12-26,107.6500015258789,109.31999969482422,107.12999725341795,108.61000061035156,507000.0,-0.015276236494760842,-1.1899940872417767,-1.8113231991708412,63.14961506591521,62.020467441943374,-0.602435321757909,-2.8567200821017877,-1.82977782891885,-8.044188086895176,11.713156890453917,2.190002441406264,1.821671979247597,2.1425014495849553,-5.007042116005508,9.292045015175418,-1.4322703332102833,5.717273232380194,-5.019329321300262,7.123343220188596,-56.64336164202307,3.5747717827952328,12,0.7199974060058594,-0.9799995422363281,-2.9300003051757812,-6.2350006103515625,-1.1300048828125,1,0.05053408950211624,2.3693724654615695,109.31999969482422,-1.038832110840962,108.62000274658205,-1.1863813985030958,112.4499969482422,0.05053408950211624
9386,2017-12-27,107.27999877929688,108.36000061035156,106.55999755859376,107.9000015258789,713900.0,-0.0034370900263580584,1.337664911246396,0.6458368102742611,61.74948495662662,63.46878153443543,0.4795566215165934,-2.611141239753806,-1.491484476704784,-7.457501340389399,12.011269006594018,1.8000030517577983,1.964095534756808,1.7664989471435604,-5.389082404676088,8.922080298963209,-1.811291728766264,5.344289623053385,-3.9413668886823956,9.148678137575123,-53.01093830027698,3.5777906759098217,12,1.5250015258789062,-0.6099967956542969,-2.55999755859375,-5.394996643066392,-6.080001831054673,2,0.05741987073268051,-1.1899940872417767,107.6500015258789,2.3693724654615695,109.31999969482422,-1.038832110840962,108.62000274658205,0.05741987073268051
9387,2017-12-28,107.8499984741211,108.91999816894531,107.16999816894531,108.12000274658205,966400.0,0.005313196320936298,-1.1472328315734293,0.4354888328308849,59.058164743396574,64.62294819625504,0.5961858961483131,-2.730441499883881,-2.1091456948490475,-7.856078233917657,11.692880140824673,1.75,2.220968386023131,1.9614986419677791,-4.831626612309677,8.754623896245235,-1.4350639851709417,5.3580612691065,-3.8458844786329394,21.009788986333955,-35.82577168748085,3.3965626271387253,12,0.9550018310546875,-1.1799964904785156,-3.1299972534179688,-5.81499862670897,-2.6199951171875,3,0.03968473657719951,1.337664911246396,107.27999877929688,-1.1899940872417767,107.6500015258789,2.3693724654615695,109.31999969482422,0.03968473657719951
9388,2017-12-29,105.06999969482422,108.16999816894531,104.94000244140624,107.83000183105469,1089000.0,-0.02577653053897766,-1.139072395960953,10.22206838089802,52.69401030175902,64.63380407248606,3.8868248979561173,0.2871679216506635,0.5873262083016044,-4.897845555433236,11.130117408791516,3.2299957275390767,2.695367219586174,-0.9600002288818388,-7.547932517939714,5.627932060176036,-4.253966373410776,2.3339659156470987,-0.4403325207548079,2.7836681881899232,-50.46601253585911,3.293966144528936,12,4.615001678466797,1.6000022888183594,-0.5724983215332031,-2.4599990844726562,-2.4099960327148438,4,0.04130583401437793,-1.1472328315734293,107.8499984741211,1.337664911246396,107.27999877929688,-1.1899940872417767,107.6500015258789,0.04130583401437793
9389,2018-01-02,106.12999725341795,106.62999725341795,104.91999816894531,105.76000213623048,1689000.0,0.01008848921359573,1.4963579256883497,-0.13405609812056168,55.38752369764792,64.38764183203538,3.2466287451878486,-0.6269809440943703,-0.5443138050379304,-5.784409682706141,10.196638869225568,1.709999084472642,3.1108215310655396,-0.013002395629897023,-6.521993410768289,6.495988619508495,-3.267497903199086,3.241493111939292,8.300003051757827,27.499969655827407,-23.17087099058751,3.254495507569193,1,3.5450019836425923,0.5400047302246236,-1.632495880126939,-3.114997863769517,-7.589996337890611,1,0.034580287320431946,-1.139072395960953,105.06999969482422,-1.1472328315734293,107.8499984741211,1.337664911246396,107.27999877929688,0.034580287320431946
9390,2018-01-03,107.37000274658205,107.58000183105469,104.9800033569336,105.86000061035156,2734100.0,0.011683836099639189,1.6942985108847328,4.081140712636445,59.97225031906837,62.40986080380125,1.5679562867833283,-1.4291131200360496,-1.852378673676597,-6.788680102571192,9.627391465935034,2.5999984741210938,3.5582425673413525,0.9025028228759879,-5.131495816184284,6.93650146193626,-2.114496496654155,3.919502142406131,6.869797515869124,61.250114440918324,8.946678587038036,3.0169993195301372,1,2.3049964904785014,-0.7000007629394673,-2.87250137329103,-4.355003356933608,-6.470001220703139,2,0.035205352357292385,1.4963579256883497,106.12999725341795,-1.139072395960953,105.06999969482422,-1.1472328315734293,107.8499984741211,0.035205352357292385
9391,2018-01-04,107.55999755859376,109.4800033569336,106.3499984741211,107.9499969482422,1925500.0,0.001769533455821426,-1.2277634179716972,-0.2582773760983004,58.78989487856021,60.436845367753975,0.8286235651565903,-1.2981730567509118,-2.0922200807825533,-6.774569480158817,9.191779885310837,3.1300048828125,3.8416408861666866,0.8464977264404467,-4.925975694560364,6.618971147441258,-2.0397389840599516,3.732734436940845,6.493406661987294,57.89465758948247,4.889453354100091,2.886236710500404,1,1.2499999999999858,-0.8899955749511861,-3.0624961853027486,-4.344997406005874,-3.649993896484389,3,-0.009669030672493362,1.6942985108847328,107.37000274658205,1.4963579256883497,106.12999725341795,-1.139072395960953,105.06999969482422,-0.009669030672493362
9392,2018-01-05,109.86000061035156,110.68000030517578,107.9000015258789,108.37999725341795,1469000.0,0.021383442766488292,-1.2786923690258432,-3.794886341406195,61.96131217590157,60.53448112170827,-2.098037591206932,-3.20155923182287,-4.412825029036171,-8.873542524259193,8.854699845536434,3.120002746582017,3.5906686847430223,2.7905006408691406,-2.8262770817579366,8.407278363496218,-0.01788822044440508,5.598889502182686,4.010735489196776,85.76389946686976,31.733585138772014,2.8083888613135417,1,-2.0600013732910156,-3.1899986267089844,-5.29749870300293,-6.2350006103515625,-5.650001525878906,4,-0.0788276316584452,-1.2277634179716972,107.55999755859376,1.6942985108847328,107.37000274658205,1.4963579256883497,106.12999725341795,-0.0788276316584452
9393,2018-01-08,110.16000366210938,110.94000244140624,108.5500030517578,108.5500030517578,772700.0,0.0027307759884496186,-1.9689422156510996,1.0878357828101874,60.375647301699495,59.23754482673055,-2.4100624943578737,-3.2275673991111944,-4.698775411196209,-8.961065883919133,9.334083418429644,2.3899993896484375,2.8353907332241732,2.8115036010742216,-2.838847165901072,8.461854368049515,-0.013671782413425149,5.636678984561868,3.531717678826908,87.04321884180317,35.273355544008965,2.8251753834876454,1,-2.2300033569335938,-3.085002899169922,-6.357501983642578,-6.0200042724609375,-2.69000244140625,0,-0.044753087702297356,-1.2786923690258432,109.86000061035156,-1.2277634179716972,107.55999755859376,1.6942985108847328,107.37000274658205,-0.044753087702297356
9394,2018-01-09,109.1999969482422,110.70999908447266,108.62999725341795,110.33000183105469,866900.0,-0.008714657606691545,1.2010608494869481,-0.7018661207623554,44.12789351492482,57.12402020995385,-1.6414883360713333,-1.9567648927579597,-3.8045707854916486,-7.8057364920086485,10.146686288746729,2.0800018310547017,2.006492493221856,1.5904972076416186,-3.884220896612092,7.065215311895329,-1.1468618444852439,4.327856259768481,4.316289929254268,70.80527247567531,22.907778635193253,2.7373590521268567,1,-1.2699966430664205,-2.1249961853027486,-5.397495269775405,-5.059997558593764,-0.32999420166015625,1,-0.059890050081527035,-1.9689422156510996,110.16000366210938,-1.2786923690258432,109.86000061035156,-1.2277634179716972,107.55999755859376,-0.059890050081527035
9395,2018-01-10,106.27999877929688,108.41000366210938,104.70999908447266,108.41000366210938,1439500.0,-0.026739910719313698,2.474174737807324,1.8849519282705216,36.46043178827722,54.31412541347057,1.1887475436531645,1.2170139916177618,-0.9605164959582879,-4.671721643968027,10.158966272558025,4.4899978637695455,1.6910251425240688,-1.4510009765624972,-6.676606657584102,3.774604704459108,-4.063803817073293,1.1618018639482983,7.064362324028565,25.20062357714324,-16.175134530910704,2.6128028405108017,1,1.5450019836425781,0.9600028991699219,-2.477497100830078,-2.1399993896484375,1.2399978637695312,2,-0.07282647678461651,1.2010608494869481,109.1999969482422,-1.9689422156510996,110.16000366210938,-1.2786923690258432,109.86000061035156,-0.07282647678461651
9396,2018-01-11,106.23999786376952,106.75,104.95999908447266,106.63999938964844,1000900.0,-0.00037637293928116655,4.774170922291269,0.18779371310677498,33.5974670249351,51.485159000308194,1.1909514714577512,1.588933171328975,-0.975278729710439,-4.423587903705993,10.017967569943847,1.7900009155273438,1.062948812884514,-1.6500019073486527,-6.453668051200708,3.1536642365034027,-4.051834979274673,0.7518311645773679,6.758988758801806,24.55855465300952,-11.14757929703475,2.401833071926026,1,1.585002899169936,1.0000038146972798,-2.43749618530272,-2.0999984741210795,4.310005187988281,3,-0.0502635207573896,2.474174737807324,106.27999877929688,1.2010608494869481,109.1999969482422,-1.9689422156510996,110.16000366210938,-0.0502635207573896
9397,2018-01-12,107.29000091552734,108.3000030517578,106.29000091552734,106.6500015258789,990600.0,0.009883312056389926,-1.9558841678914622,-1.5999923706345156,45.882349606531285,50.728307811949556,0.05940625029636237,0.8519656040062102,-2.118619329062085,-5.23728047275938,10.03784678342307,2.0600051879882812,0.7706487651365705,-0.7709987640380831,-5.2010883004554955,3.6590907723793293,-2.986043532246782,1.444046004170616,5.377426205520038,41.412527140668665,7.004640259166159,2.215044768208706,1,0.5349998474121094,0.5,-3.487499237060547,-3.1500015258789062,2.3799972534179688,4,-0.03150337612616061,4.774170922291269,106.23999786376952,2.474174737807324,106.27999877929688,1.2010608494869481,109.1999969482422,-0.03150337612616061
9398,2018-01-16,107.66000366210938,109.25,107.12999725341795,108.52999877929688,1492700.0,0.0034486228299441812,-1.1968850061271912,-1.359368667000453,44.753494109891164,49.54674896886547,0.10664678688885942,0.7769776743977275,-2.4590148209900917,-5.4093736652484665,10.665782457729094,2.1200027465820455,0.5334053334224222,-0.5629962921142635,-4.656664501848525,3.5306719176199977,-2.609830396981394,1.483837812752867,4.689126337475017,49.166742960611984,12.840637456178825,2.0468341048671337,1,0.16499710083007812,0.5699958801269531,-3.857501983642578,-3.5200042724609375,1.25,1,-0.0320453693134225,-1.9558841678914622,107.29000091552734,4.774170922291269,106.23999786376952,2.474174737807324,106.27999877929688,-0.0320453693134225
9399,2018-01-17,113.48999786376952,114.41000366210938,108.66999816894531,109.25,2047400.0,0.05415190417378746,-1.1259273597074835,-4.873588115616653,64.61459741410249,50.06256531275815,-5.106547106004712,-4.673590137210269,-8.230698793774238,-11.001556176882048,11.814820533649938,6.75,0.4732780273969155,4.873997879028309,0.34271037297054363,9.405285385086074,2.6083541259994263,7.139641632057192,-8.77999877929686,90.51540861680701,48.409439258753885,2.26564375302888,1,-3.9299964904785014,-5.259998321533189,-9.68749618530272,-9.34999847412108,-3.019996643066392,2,-0.05304429250490106,-1.1968850061271912,107.66000366210938,-1.9558841678914622,107.29000091552734,4.774170922291269,106.23999786376952,-0.05304429250490106
9400,2018-01-18,114.6500015258789,115.83000183105469,112.01000213623048,112.83999633789062,1353100.0,0.010221197320858355,-1.2017329970823656,0.42688823111319185,67.74193192908962,51.05723609615031,-5.727602778658905,-5.864107098910154,-9.315131805740151,-11.896226349437967,11.574835715893581,3.8199996948242045,0.8139265433817684,5.862501525878912,0.7004986964169575,11.024504355340866,3.2815001111479347,8.44350294060989,-9.746002349853512,89.14443415806107,41.09869060628475,2.5810014147309763,1,-4.380001068115234,-5.720001220703125,-11.387500762939453,-10.189998626708984,0.01999664306640625,3,-0.05041429308653078,-1.1259273597074835,113.48999786376952,-1.1968850061271912,107.66000366210938,-1.9558841678914622,107.29000091552734,-0.05041429308653078
9401,2018-01-19,115.0199966430664,115.12000274658205,113.58999633789062,114.75,988500.0,0.003227170625933029,5.510542975407507,0.14916898849692928,67.42828297514382,51.66467729606612,-5.507260364529714,-6.2887504691912,-9.578230806913865,-11.998916847167209,11.321881820382503,1.5300064086914205,1.0565703632022405,6.062496948242185,0.3167847267924344,11.808209169691935,3.1896408375173166,8.935353058967053,-9.678957360839846,91.50938039565685,38.38960356896135,2.872856110724873,1,-4.749996185302734,-6.089996337890625,-11.757495880126953,-10.559993743896484,-1.55999755859375,4,-0.06520605302462523,-1.2017329970823656,114.6500015258789,-1.1259273597074835,113.48999786376952,-1.1968850061271912,107.66000366210938,-0.06520605302462523
9402,2018-01-22,114.58999633789062,115.87999725341795,113.7699966430664,115.01000213623048,1097200.0,-0.0037384830266529168,-1.0485391227699679,-1.5555963717539876,76.12511530974191,53.41461818584861,-4.845284243969843,-5.997712326724866,-9.108280454612299,-11.318323762702875,10.559930189134285,2.1100006103515483,1.105479884625339,5.525496673583987,-0.5635140303558046,11.614507377523779,2.4809913216140984,8.570002025553876,-8.829398553710945,85.25713239397338,24.70563695223847,3.0445053519698937,1,-4.2949981689453125,-5.494998931884766,-11.512495040893555,-10.129993438720703,-1.2799987792968608,0,-0.03525607308878975,5.510542975407507,115.0199966430664,-1.2017329970823656,114.6500015258789,-1.1259273597074835,113.48999786376952,-0.03525607308878975
9403,2018-01-23,116.01000213623048,116.3499984741211,114.4800033569336,114.81999969482422,1186200.0,0.012392057280049995,1.0,-2.833300030880394,76.58771742522543,57.02126528699312,-5.976716474707359,-7.205100282989207,-10.457472063123646,-12.49050750197165,10.853974885096218,1.8699951171875,1.2445504939859404,6.576002502441426,-0.2515433532349505,13.403548358117803,3.162229574603245,9.989775430279607,-9.642240383896507,95.57296452629726,29.5666769537995,3.4137729278381874,1,-5.480003356933608,-6.2450027465820455,-12.932500839233413,-11.549999237060561,-4.800003051757827,1,-0.05465049435858216,-1.0485391227699679,114.58999633789062,5.510542975407507,115.0199966430664,-1.2017329970823656,114.6500015258789,-0.05465049435858216
9404,2018-01-24,114.93000030517578,116.62000274658205,113.9499969482422,115.72000122070312,1320600.0,-0.009309557893003584,1.0617773810891233,-0.6638649535825946,70.52115105196094,60.80578964962463,-4.468329383732595,-5.990392374349369,-9.166872242102755,-11.184650371114273,11.340871018636001,2.6700057983398438,1.0989583081563552,5.215500640869138,-2.039878322070521,12.470879603808797,1.5878111593993083,8.843190122338967,-7.763659615098831,63.34051588601886,-3.132422858590445,3.6276894814698286,1,-4.1399993896484375,-5.029998779296875,-11.647499084472656,-10.46999740600586,-1.9199981689452983,2,-0.05237968004073257,1.0,116.01000213623048,-1.0485391227699679,114.58999633789062,5.510542975407507,115.0199966430664,-0.05237968004073257
9405,2018-01-25,113.08999633789062,121.6500015258789,112.58999633789062,117.29000091552734,1855700.0,-0.016009779538844193,-2.484614312438103,5.316455329463915,63.77676272267574,64.15904472715137,-1.7441563576920203,-3.9230795704343535,-7.134598763728519,-9.129752511990745,12.42136357025072,9.060005187988281,0.9480781902878306,3.103496932983404,-4.233426795771464,10.440420661738273,-0.5649649313940301,6.771958797360838,-4.97828944216316,5.518760636725661,-59.47649460960247,3.668461864377434,1,0.8800048828125,0.09000396728515625,-9.924995422363281,-8.629993438720703,0.7400054931640625,3,-0.023167346379245335,1.0617773810891233,114.93000030517578,1.0,116.01000213623048,-1.0485391227699679,114.58999633789062,-0.023167346379245335
9406,2018-01-26,113.44000244140624,115.69000244140624,110.33999633789062,111.0,2314500.0,0.0030949342545725234,-1.8457405363288022,-0.5809523290517911,59.878578273603445,65.71418124571494,-1.0788935139863582,-3.9926360400034895,-7.267862665213343,-9.266874988274054,13.444015424141064,5.350006103515611,1.2995560018108847,3.1455028533935376,-4.230116897740444,10.52112260452752,-0.5423070221734463,6.8333127289605216,-3.7037001900606015,27.409413629694463,-33.51463798924756,3.6878098755669892,1,0.9499969482422017,-0.26000213623045454,-7.315000534057603,-7.874999999999986,2.629997253417983,4,0.010842698352147684,-2.484614312438103,113.08999633789062,1.0617773810891233,114.93000030517578,1.0,116.01000213623048,0.010842698352147684
9407,2018-01-29,112.12999725341795,113.7300033569336,111.30999755859376,113.37000274658205,1420500.0,-0.011548000350801502,1.4693852130384204,-0.5081984641168819,55.14895643354834,66.8692326150102,1.1061934626235228,-2.4722996042954577,-5.758961277243728,-7.742736379457895,14.352356776314975,2.4200057983398295,2.093557084929671,1.6214977264404098,-5.7036778725988455,8.946673325479665,-2.041090073079218,5.284085525960037,-1.7900009155273295,15.826702868610429,-40.06700545980323,3.662587799519631,1,3.030002593994155,1.0500030517578267,-5.7849960327148295,-6.5649948120117045,5.319999694824247,0,0.011861249118278794,-1.8457405363288022,113.44000244140624,-2.484614312438103,113.08999633789062,1.0617773810891233,114.93000030517578,0.011861249118278794
9408,2018-01-30,109.41000366210938,112.0199966430664,108.93000030517578,111.37999725341795,1541200.0,-0.0242575016314438,-1.1092122976453036,1.5886974712360316,50.50264855578472,65.30123829741933,4.582420506275838,0.621364958861534,-2.8933674296533667,-4.835664419034728,15.65131976498929,3.1999969482421733,2.9471989691931384,-1.3154960632324162,-8.206589772370933,5.5755976459061,-4.761042917801674,2.130050791336842,12.239997863769531,3.773610934504773,-48.15877485111356,3.445546854569255,1,5.879997253417969,3.7699966430664062,-1.9600028991699219,-2.740001678466797,7.589996337890625,1,0.03564567924272022,1.4693852130384204,112.12999725341795,-1.8457405363288022,113.44000244140624,-2.484614312438103,113.08999633789062,0.03564567924272022
9409,2018-01-31,109.8000030517578,111.04000091552734,109.0500030517578,110.02999877929688,1174000.0,0.0035645679242719552,-1.3005812466373037,0.11674948007637971,59.58605999458126,64.39503030469618,4.038658215071294,0.5485342579788295,-3.1889057807253636,-5.047511412670659,17.01395515564293,1.9899978637695455,3.4898310075760577,-1.108996963500985,-7.67250891509606,5.45451498809409,-4.3907529392985225,2.1727590122965523,11.59559844970704,6.839643577753727,-46.471714022975874,3.28175597579754,1,5.4899978637695455,3.379997253417983,-2.350002288818345,-3.13000106811522,11.349998474121108,2,0.012841493565808104,-1.1092122976453036,109.41000366210938,1.4693852130384204,112.12999725341795,-1.8457405363288022,113.44000244140624,0.012841493565808104
9410,2018-02-01,111.1500015258789,113.12000274658205,109.06999969482422,109.2699966430664,1451200.0,0.012295067728593345,-2.5526361579954884,-8.174086114243508,62.48093622342517,63.84532511006077,2.3914615040034164,-0.5309798688082594,-4.326226377647899,-6.194210523448348,18.41969380329733,4.050003051757827,4.113240675399254,0.05200157165526775,-6.296602650091685,6.400605793402221,-3.1223005392182017,3.2263036825287372,9.99628795166015,32.84024436626958,-23.11226664822997,3.174302110873475,2,4.1399993896484375,2.029998779296875,-3.700000762939453,-4.479999542236328,11.239997863769531,3,0.016734148311446706,-1.3005812466373037,109.8000030517578,-1.1092122976453036,109.41000366210938,1.4693852130384204,112.12999725341795,0.016734148311446706
9411,2018-02-02,106.5199966430664,110.18000030517578,106.47000122070312,110.04000091552734,1504800.0,-0.041655463960875494,-1.0497260158489294,-1.8723378352055062,48.344077920185754,60.758543177887866,6.357502657834246,4.234205778719485,0.43931564639379417,-1.4307929490499305,18.98433660014649,4.680000305175781,3.737965417792722,-4.526003265380865,-11.012170850100773,1.960164319339043,-7.769087057740819,-1.282919473020911,14.381967051025384,0.6886419786818386,-54.74420990958938,3.2430837923599576,2,7.540004730224609,6.660003662109375,1.0000038146972656,0.15000534057617188,13.960006713867188,4,0.06862566108111223,-2.5526361579954884,111.1500015258789,-1.3005812466373037,109.8000030517578,-1.1092122976453036,109.41000366210938,0.06862566108111223
9412,2018-02-05,101.1999969482422,107.3000030517578,101.19000244140624,106.0,1885800.0,-0.049943671258747546,-1.535274136309948,1.3636355754767242,38.54609234485283,56.53169594673535,10.704029810913497,9.35161670129061,5.764259879238793,3.9805839741489137,18.906223755353246,6.1100006103515625,3.0026608767535947,-9.413002777099592,-17.248437188688555,-1.5775683655106292,-13.330719982894081,-5.495285571305104,19.124688246914047,0.08377624962532333,-53.82254071411021,3.917717205794482,2,10.220005035400376,10.220005035400376,6.537504196166978,5.470005035400376,19.240005493164034,0,0.14693679046440233,-1.0497260158489294,106.5199966430664,-2.5526361579954884,111.1500015258789,-1.3005812466373037,109.8000030517578,0.14693679046440233
9413,2018-02-06,105.2300033569336,105.3000030517578,98.7300033569336,99.12000274658205,2185600.0,0.03982219891520855,1.102399902343755,-1.2729159845250555,34.35608547688298,52.51335532728224,5.569794191398117,5.1999329185683365,1.7945109091515548,0.08563699950411774,18.950248225804156,6.5699996948242045,2.282034159955529,-5.136496353149411,-13.333772579921629,3.0607798736228062,-9.235134466535527,-1.0378582397632954,13.94660087299765,45.170259038897676,-3.9356702317131464,4.098638113386111,2,4.959999084472656,4.959999084472656,2.507497787475586,1.4399986267089844,15.57999420166017,1,0.11612651526636508,-1.535274136309948,101.1999969482422,-1.0497260158489294,106.5199966430664,-2.5526361579954884,111.1500015258789,0.11612651526636508
9414,2018-02-07,102.66000366210938,105.43000030517578,102.06999969482422,104.37000274658205,1631100.0,-0.024422689469152048,-1.3252542905340299,-0.2798688893051163,28.44302580302677,48.587384558432355,6.94678706947434,7.646912107556204,4.37777119424932,2.76562648900304,18.983868451660353,3.3600006103515625,1.3130391754195898,-7.379496383666989,-16.265542574959113,1.5065498076251345,-11.822519479313044,-2.9364732880209345,14.880872497982054,27.31063566272876,-16.03956438552643,4.443023095646059,2,4.549999237060547,7.529998779296875,5.517498016357422,4.009998321533203,17.95999908447267,2,0.1396843544355273,1.102399902343755,105.2300033569336,-1.535274136309948,101.1999969482422,-1.0497260158489294,106.5199966430664,0.1396843544355273
9415,2018-02-08,98.54000091552734,103.83999633789062,97.58000183105469,103.01000213623048,2399000.0,-0.04013250145735847,1.0424160205110333,2.6140372011261035,23.891031263084287,44.588768223930224,9.818326529341746,11.760277896211448,8.484387841779466,6.953936813033209,20.46974543490063,6.2599945068359375,0.015709387431428468,-11.112499237060547,-21.271010135683227,-0.9539883384378669,-16.191754686371894,-6.0332437877492,17.496005420311462,7.61904127563492,-28.41497552439408,5.079255449311341,2,7.115001678466797,11.075000762939453,9.632499694824219,8.130001068115234,17.44000244140625,3,0.22944997361765607,-1.3252542905340299,102.66000366210938,1.102399902343755,105.2300033569336,-1.535274136309948,101.1999969482422,0.22944997361765607
9416,2018-02-09,100.9000015258789,101.80999755859376,96.12000274658205,99.70999908447266,1734600.0,0.023949671082047708,2.7807343495738834,-0.26621971284810086,29.561088070566697,41.74567173915449,6.137931416579562,9.464980337620347,6.048849374115363,4.640415044746959,22.130621842069214,5.689994812011719,-1.112553705184169,-8.485498809814459,-19.282312811251586,2.3113151916226684,-13.883905810533022,-3.087091809095895,13.290404359481485,42.75490741341011,12.41244475700248,5.398407000718566,2,3.720001220703139,7.9850006103515625,7.272499084472656,5.770000457763672,16.29000091552733,4,0.21298312724264679,1.0424160205110333,98.54000091552734,-1.3252542905340299,102.66000366210938,1.102399902343755,105.2300033569336,0.21298312724264679
9417,2018-02-12,103.91000366210938,104.80999755859376,101.1999969482422,101.75,1755800.0,0.029831537073450543,-1.2147176664420174,1.8151254039082936,32.75372014278349,39.773568582154354,2.0554551813152386,6.523222887828041,3.216268851328735,1.6773027893174515,23.381446218751822,3.909996032714858,-1.997687510453872,-5.306496810913089,-16.34453526836218,5.731541646536002,-10.825516039637634,0.21252241781145642,8.111953846597615,83.67350116366732,59.03835872593342,5.519019228724546,2,0.7099990844726705,4.974998474121094,3.829996109008789,2.759998321533203,14.14999389648439,0,0.15946491300978027,2.7807343495738834,100.9000015258789,1.0424160205110333,98.54000091552734,-1.3252542905340299,102.66000366210938,0.15946491300978027
9418,2018-02-13,104.20999908447266,104.62000274658205,102.76000213623048,103.30999755859376,2036400.0,0.002887069692912192,1.1627802790037125,0.4166666666666601,34.37318440525897,36.97213796111855,1.0507679432195118,6.273136398534675,3.0399094135528486,1.463940516965792,24.395297611471385,1.8600006103515625,-2.864329072651117,-4.834001159667963,-16.080325835995055,6.412323516659129,-10.457163497831502,0.7891611784955757,5.903723852779336,86.8957944078408,64.38245064556395,5.623162338163543,2,0.4100036621093892,4.6750030517578125,3.0250015258789062,2.460002899169922,8.709999084472656,1,0.15574324440572673,-1.2147176664420174,103.91000366210938,2.7807343495738834,100.9000015258789,1.0424160205110333,98.54000091552734,0.15574324440572673
9419,2018-02-14,107.47000122070312,108.43000030517578,102.88999938964844,103.08999633789062,2065000.0,0.031283007051827294,-1.3179926068275118,4.866663840969856,42.13326914278708,34.711286063269874,-2.877055707438373,2.676217966367659,-0.10857409107354954,-1.6873566861224845,23.74564380157305,5.540000915527344,-3.5301453068576905,-1.2729991912841854,-12.339094390570168,9.793096008001797,-6.806046790927184,4.260048408358813,0.9644752936684711,92.20146811643784,64.74848126082537,5.533047599642991,2,-4.319999694824219,1.4150009155273438,0.03249931335449219,-0.7999992370605469,0.7099990844726562,2,0.1241276280484569,1.1627802790037125,104.20999908447266,-1.2147176664420174,103.91000366210938,2.7807343495738834,100.9000015258789,0.1241276280484569
9420,2018-02-15,108.87000274658205,109.29000091552734,103.70999908447266,108.75,2950300.0,0.013026905275676404,10.625014901175405,0.027397856804440134,43.78569728638899,34.204799326181345,-5.179127322184328,0.8653583616393945,-1.2820980115222227,-2.9864935885930777,22.67911856285815,5.5800018310546875,-3.89891950173903,0.4160022735595845,-10.296810981185288,11.128815528304457,-4.940404353812852,5.772408900932021,-12.75,96.8109474006181,66.4875707025512,5.356406627372437,2,-6.165000915527358,0.01499938964842329,-1.3675022125244283,-2.2000007629394673,4.489997863769517,3,0.10792688255322824,-1.3179926068275118,107.47000122070312,1.1627802790037125,104.20999908447266,-1.2147176664420174,103.91000366210938,0.10792688255322824
9421,2018-02-16,107.5199966430664,110.7699966430664,107.4499969482422,108.54000091552734,1812300.0,-0.012400165972789257,-4.724119333877152,-8.499841057917488,43.738115994115375,34.78169084276607,-4.103925399567217,1.7124732699873562,0.22662917616230516,-1.5172210813254878,21.675017382073232,3.3199996948242045,-4.578025511504222,-0.5590038299560547,-10.819590708080042,9.701583048167933,-5.689297269018056,4.571289609105946,-11.136593933105459,66.03970633606482,32.4829427261059,5.130293439061994,2,-4.0749969482421875,1.3650054931640625,0.01250457763671875,-0.8499946594238281,0.29000091552735796,4,0.07868310061384975,10.625014901175405,108.87000274658205,-1.3179926068275118,107.47000122070312,1.1627802790037125,104.20999908447266,0.07868310061384975
9422,2018-02-20,110.5500030517578,112.06999969482422,107.0,107.27999877929688,2034400.0,0.028180864055921573,-1.6475181571535003,-3.2058731132287024,51.53555846225054,36.690521174473574,-6.334271849595808,-1.7241141712413395,-2.6093984671580586,-4.411685611177191,20.55036714480712,5.069999694824219,-5.431280653169608,2.673002243041978,-7.1996075431125774,12.545612029196533,-2.2633026500352997,7.609307136119256,-13.591136584472636,83.67350116366717,44.43472441904355,4.936304893077274,2,-6.455001831054673,-1.6650009155273295,-3.0175018310546733,-3.88000106811522,-3.9800033569335795,1,0.06006331258570552,-4.724119333877152,107.5199966430664,10.625014901175405,108.87000274658205,-1.3179926068275118,107.47000122070312,0.06006331258570552
9423,2018-02-21,109.66999816894531,111.4800033569336,109.23999786376952,110.80999755859376,1562000.0,-0.007960242953593433,-1.240005493164045,-0.34862321106098026,49.827167275705946,39.06653689366016,-5.317402080318956,-1.416041215908777,-1.6009590333858341,-3.479715730675892,19.259513583322462,2.2400054931640767,-5.646314153531165,2.109997558593747,-7.044056595037091,11.264051712224585,-2.467029518221679,6.687024635409173,-11.804463708007802,73.85619339766514,29.258429838624117,4.577027076815421,2,-5.5749969482421875,-0.7849960327148438,-1.862497329711914,-2.9999961853027344,-0.6599960327148295,2,0.07650222968658893,-1.6475181571535003,110.5500030517578,-4.724119333877152,107.5199966430664,10.625014901175405,108.87000274658205,0.07650222968658893
9424,2018-02-22,108.91000366210938,111.9000015258789,108.29000091552734,111.66999816894531,1548700.0,-0.006929830578324414,1.242235553912788,2.421049109234219,46.974613424715635,41.63137935606363,-3.998048749776302,-1.1912501039968078,-0.6993704324745238,-2.683623359754563,18.03894974997679,3.6100006103515625,-5.107493316015265,1.6510028839111328,-6.855687425982083,10.157693193804349,-2.602342271035482,5.904348038857748,-10.192201287138658,62.20100715301315,15.450261299095772,4.253345154946609,2,-4.81500244140625,-0.02500152587890625,-0.8825035095214844,-2.240001678466797,-3.5800018310546875,3,0.03681934048296287,-1.240005493164045,109.66999816894531,-1.6475181571535003,110.5500030517578,-4.724119333877152,107.5199966430664,0.03681934048296287
9425,2018-02-23,110.47000122070312,110.66000366210938,108.72000122070312,109.93000030517578,1275800.0,0.01432373065961512,3.2173700315954457,-0.19565289502927372,55.81738184052351,44.54874533050327,-4.12119907577771,-3.117427310059554,-2.092536138422986,-4.215329821773963,15.72047957583116,1.94000244140625,-4.680301036966753,3.3420001983642607,-4.861910948976671,11.545911345705193,-0.7599553753062054,7.443955772034727,-10.951067006541194,68.44184279232847,15.209202364256242,4.101955573670466,2,-3.835002899169922,-1.5849990844726562,-1.5750007629394531,-3.799999237060547,-2.9000015258789062,4,-0.020729617907328968,1.242235553912788,108.91000366210938,-1.240005493164045,109.66999816894531,-1.6475181571535003,110.5500030517578,-0.020729617907328968
9426,2018-02-26,114.66999816894531,114.72000122070312,111.19000244140624,111.19000244140624,1173600.0,0.03801934372980775,-1.0287374213491685,6.444425606465221,70.51476425345842,48.74441689835604,-6.886721549344955,-7.610758904509979,-6.047989203949584,-8.345560124394552,14.504907983869659,4.25,-3.6739679913482064,7.480497360229492,-0.9382719661292072,15.899266686588192,3.2711126970501425,11.689882023408842,-14.398000025943645,99.35229217809297,37.76924175416305,4.209384663179349,2,-5.929996490478516,-5.784996032714844,-5.069997787475586,-7.299995422363281,-5.4199981689453125,0,-0.011424065400818306,3.2173700315954457,110.47000122070312,1.242235553912788,108.91000366210938,-1.240005493164045,109.66999816894531,-0.011424065400818306
9427,2018-02-27,113.45999908447266,115.61000061035156,113.04000091552734,114.47000122070312,949700.0,-0.010552011021138674,-1.7783803400650768,-0.2902308552386369,63.71208438753346,52.00429467416432,-4.6707763766862485,-6.6362547776967915,-4.62857745006616,-7.038431501632161,13.29003955428506,2.5699996948242188,-2.0002033809959556,6.203998184204096,-2.398102708169205,14.806099076577397,1.9029477380174455,10.505048630390746,-12.032160695254873,70.62839323068393,6.681343166931313,4.301050446186653,2,-4.209999084472656,-4.5749969482421875,-3.8599987030029297,-6.089996337890625,-4.75,1,-0.049797299237349546,-1.0287374213491685,114.66999816894531,3.2173700315954457,110.47000122070312,1.242235553912788,108.91000366210938,-0.049797299237349546
9428,2018-02-28,113.30999755859376,115.0,112.9800033569336,114.19000244140624,1127300.0,-0.001322065283705931,-1.6233837007678968,0.871290120332643,69.30045201170931,55.02287054848901,-3.457818101331412,-6.513020577292039,-4.284319359044858,-6.793741413031412,12.889191642421949,2.0199966430664062,-0.5504256341390743,5.858996963500985,-3.1173733484677513,14.835367275469721,1.370811807516617,10.347182119485353,-10.463942947262609,68.57919197204242,-0.0020306215904071223,4.488185155984368,2,-3.649997711181655,-4.4249954223632955,-3.6149997711181783,-5.914997100830092,-9.239997863769545,2,-0.05948281712992032,-1.7783803400650768,113.45999908447266,-1.0287374213491685,114.66999816894531,3.2173700315954457,110.47000122070312,-0.05948281712992032
9429,2018-03-01,111.20999908447266,114.69000244140624,110.25,112.91999816894531,1192400.0,-0.018533214362088213,-1.446284187805142,1.943169995838598,74.77511642506427,58.46613934167516,-0.8621769347834061,-4.53445652874764,-2.0494691909798064,-4.5890681308409995,12.175766359346785,4.440002441406236,0.6280275573561198,3.6884986877441435,-5.387150241406857,12.764147616895144,-0.849325776831364,8.226323152319651,-7.087549873239453,36.13930456235619,-38.49453570953543,4.5378244645755,3,0.095001220703125,-2.3249969482421875,-1.0625,-3.579998016357422,-7.4199981689453125,3,-0.01978236639109321,-1.6233837007678968,113.30999755859376,-1.7783803400650768,113.45999908447266,-1.0287374213491685,114.66999816894531,-0.01978236639109321
9430,2018-03-02,113.01000213623048,113.27999877929688,109.38999938964844,110.0500030517578,962700.0,0.016185622395254118,1.2228616395386604,-1.7309945434184333,74.21030764049553,61.851938413495176,-2.249748009999422,-6.522373760287934,-3.871134113104276,-6.285640532975435,10.849644831669607,3.8899993896484375,1.8326641388647005,5.3955017089843835,-3.872778292026922,14.663781709995689,0.7613617084787307,10.029641709490036,-7.738797785085438,58.199389648557506,-19.621453827356312,4.63414000050565,3,-1.7050018310547017,-4.125000000000014,-2.665000915527358,-5.24499893188478,-4.440002441406264,4,-0.06795858915140773,-1.446284187805142,111.20999908447266,-1.6233837007678968,113.30999755859376,-1.7783803400650768,113.45999908447266,-0.06795858915140773
9431,2018-03-05,113.83000183105469,115.12999725341795,111.79000091552734,112.61000061035156,878200.0,0.007255992207094275,-1.3356612762960531,0.412162702043695,71.73530890679704,64.09635512955589,-2.3250481351315955,-7.132324609366421,-4.71660904867089,-7.020022583460772,10.531329858057553,3.339996337890611,2.5735179432797963,5.850001144409177,-3.8050223935837266,15.50502468240208,1.022489375412718,10.677512913405636,-7.524917853988995,71.38266189768272,-5.462487033708797,4.827511768996455,3,-1.8800010681152344,-7.924999237060547,-0.2550010681152344,-3.549999237060547,-7.19000244140625,0,-0.05499430761251767,1.2228616395386604,113.01000213623048,-1.446284187805142,111.20999908447266,-1.6233837007678968,113.30999755859376,-0.05499430761251767
9432,2018-03-06,116.06999969482422,116.72000122070312,114.19000244140624,114.7699966430664,1038500.0,0.019678448807319837,-1.0569167214578896,1.0655752057433023,73.94991101097449,66.77665998903018,-4.134474546477307,-8.64438165578784,-6.983335714162791,-9.168491691715786,11.252383481934508,2.8899993896484375,3.254560428424611,7.346498870849615,-2.3999316432745417,17.092929384973772,2.473283613787544,12.219714127911686,-8.834424054429945,91.13231427685223,14.91579863563716,4.873215257062077,3,-3.5649986267089844,-9.64999771118164,-2.2849998474121094,-5.789997100830078,-6.949996948242173,1,-0.058757643773202584,-1.3356612762960531,113.83000183105469,1.2228616395386604,113.01000213623048,-1.446284187805142,111.20999908447266,-0.058757643773202584
9433,2018-03-07,117.4499969482422,117.83999633789062,115.13999938964844,115.3000030517578,1298200.0,0.011889353468134134,-1.186231266293537,1.6538375764405069,71.80942656842714,69.5360836716648,-4.799544901065076,-9.551666451353583,-8.251106119756017,-10.450241745984655,11.522890290963256,2.6999969482421875,4.1383262553639355,8.11549644470216,-2.2229561502683026,18.453949039672622,2.9462701472169357,13.284722742187384,-9.07629023821086,95.3846209408448,20.31475334576973,5.169226297485231,3,-4.169998168945327,-10.469997406005874,-3.2799968719482564,-7.169994354248061,-9.860000610351577,2,-0.07441462827471235,-1.0569167214578896,116.06999969482422,-1.3356612762960531,113.83000183105469,1.2228616395386604,113.01000213623048,-0.07441462827471235
9434,2018-03-08,117.0,118.06999969482422,116.37000274658205,118.0500030517578,782700.0,-0.0038313917406103126,2.119270935408883,-0.4883748988658653,68.53624518988073,70.94929071048226,-3.443411636607024,-8.40310072685449,-7.714363899442006,-9.907289381731232,11.862850026331284,1.6999969482421733,4.485971720580224,6.94849967956543,-3.4298817932043306,17.32688115233519,1.7593089431805566,12.137690415950303,-7.301012742068352,87.67281500916319,14.718829224739395,5.189190736384878,3,-3.270000457763672,-9.904998779296875,-2.7649993896484375,-6.719997406005859,-8.150001525878906,3,-0.11051282312116051,-1.186231266293537,117.4499969482422,-1.0569167214578896,116.06999969482422,-1.3356612762960531,113.83000183105469,-0.11051282312116051
9435,2018-03-09,121.1500015258789,121.33999633789062,117.01000213623048,117.66999816894531,1227900.0,0.03547009851178551,1.2435243913767846,-3.3142792786247233,77.55763695428841,71.73183212168558,-6.614748570661263,-11.354519068969253,-11.673771004133869,-13.946924018424937,11.516404976332831,4.339996337890625,5.130605627596751,9.968001174926755,-0.05016982687253346,19.986172176726043,4.958915674027111,14.9770866758264,-10.111652278044446,98.01052457505051,23.18299840130038,5.0090855008996416,3,-5.785003662109375,-12.420001983642578,-6.915000915527344,-10.869998931884766,-10.52999877929686,4,-0.14329344112012488,2.119270935408883,117.0,-1.186231266293537,117.4499969482422,-1.0569167214578896,116.06999969482422,-0.14329344112012488
9436,2018-03-12,122.38999938964844,123.11000061035156,121.0199966430664,122.0,1042000.0,0.010235227801500768,1.2841550558237653,0.11206868202336609,75.80645804994697,73.0756514175093,-7.425357438269202,-11.491148839470725,-12.692907799765209,-15.10063729188181,10.996912323736959,2.0900039672851562,6.072668797565527,10.133499145507812,0.14891570529192677,20.1180825857237,5.14120742539987,15.125790865615755,-9.497353665603868,91.9282357791307,17.467030342511876,4.99229172010794,3,-6.1399993896484375,-12.77499771118164,-8.154998779296875,-12.109996795654297,-14.15000152587892,0,-0.11291772010575807,1.2435243913767846,121.1500015258789,2.119270935408883,117.0,-1.186231266293537,117.4499969482422,-0.11291772010575807
9437,2018-03-13,120.4800033569336,123.95999908447266,120.0500030517578,123.41000366210938,1251200.0,-0.015605817813872713,-1.0633219462802102,-7.512833052936343,72.54905081270469,73.43660683984213,-4.933682929904734,-8.723372251573124,-10.598066948094953,-13.125444890408446,11.185667377380923,3.909996032714858,6.546445675848105,7.395003128051755,-2.4219565204066953,17.211962776510205,2.486523303822537,12.303482952280973,-5.543886655627631,60.544264762489675,-13.415414791026322,4.908479824229223,3,-3.805004119873047,-10.44000244140625,-6.860002517700195,-10.200000762939453,-18.19000244140625,1,-0.11487386770967145,1.2841550558237653,122.38999938964844,1.2435243913767846,121.1500015258789,2.119270935408883,117.0,-0.11487386770967145
9438,2018-03-14,120.44000244140624,121.88999938964844,119.72000122070312,121.83999633789062,986600.0,-0.0003320129018328233,1.8933308919270833,0.477813566780635,74.79571257279096,73.43889530070066,-4.219673285022694,-7.805298338979242,-10.280253546699996,-13.02109560239741,11.34406766677995,2.1699981689453125,6.147645417309249,6.543502044677723,-2.858962036582696,15.945966125938142,1.8422700040475064,11.24473408530794,-3.699109263466937,53.62321025777086,-20.92234103393195,4.701232040630213,3,-3.765003204345689,-10.400001525878892,-9.020000457763658,-10.159999847412095,-18.959999084472642,2,-0.09398870363134826,-1.0633219462802102,120.4800033569336,1.2841550558237653,122.38999938964844,1.2435243913767846,121.1500015258789,-0.09398870363134826
9439,2018-03-15,120.80999755859376,122.45999908447266,119.83999633789062,120.55999755859376,1046100.0,0.0030720284763157135,-2.10059048719703,-0.17857220708446686,73.43609391287262,73.352871553187,-3.447212669327911,-7.509677133046807,-10.396581028449475,-13.323298987410467,12.541515652284103,2.6200027465820312,6.188361540571563,6.24649734497072,-3.129045839630507,15.622040529571947,1.5587257526700995,10.93426893727134,-2.625283199347791,54.67621713595708,-19.78873678383004,4.687771592300615,3,-2.934997558593764,-10.76999664306642,-10.619995117187514,-10.619995117187514,-19.809997558593764,3,-0.10942803979688298,1.8933308919270833,120.44000244140624,-1.0633219462802102,120.4800033569336,1.2841550558237653,122.38999938964844,-0.10942803979688298
9440,2018-03-16,120.62000274658205,121.62000274658205,120.1500015258789,121.51000213623048,1746000.0,-0.001572674578687705,1.648649391710796,-3.55999755859375,66.48202525353497,72.76917336949121,-2.3068026548559146,-6.739821200642936,-9.989871459435832,-13.070559384661223,14.008998761190636,1.4700012207031392,6.115710491363984,5.469002532958996,-3.8768778660478915,14.814882931965883,0.7960623334555521,10.14194273246244,-1.2802314422907415,21.226461776534535,-48.02122801226676,4.672940199503441,3,-1.5450019836425923,-10.580001831054702,-11.92000007629396,-10.430000305175795,-21.06000518798828,4,-0.09757920746519355,-2.10059048719703,120.80999755859376,1.8933308919270833,120.44000244140624,-1.0633219462802102,120.4800033569336,-0.09757920746519355
9441,2018-03-19,115.9800033569336,118.9499969482422,111.0500030517578,118.30999755859376,4159700.0,-0.03846790983247539,3.3767364303240304,2.617972808476365,55.86593706667271,70.75984293123547,2.984051854037645,-1.5109916226838749,-5.188731360018124,-8.385537423750847,14.578483301868683,9.569999694824247,5.995325958301578,0.40600280761718466,-8.224024052039837,9.036029667274207,-3.9090106222113263,4.721016237445696,7.9799957275390625,38.18746568692058,-29.60972318283951,4.315013429828509,3,1.5249977111816406,-5.94000244140625,-8.345001220703125,-6.365001678466797,-17.330001831054688,0,-0.04621486855674517,1.648649391710796,120.62000274658205,-2.10059048719703,120.80999755859376,1.8933308919270833,120.44000244140624,-0.04621486855674517
9442,2018-03-20,117.19000244140624,118.77999877929688,114.86000061035156,115.70999908447266,2844600.0,0.010432825051304828,-1.4654074168264122,-0.6351961545136231,58.606940251018735,69.29290000707897,2.178751728395895,-2.316817103668072,-6.29435438419236,-9.541264377173349,14.882147252057603,3.9199981689453125,5.833950093072374,1.284001922607402,-7.037611139109387,9.605614984324191,-2.8768046082509926,5.444808453465797,6.511796722412129,53.81245858494401,-13.312203575188605,4.160806530858398,3,0.3149986267089986,-4.610004425048814,-10.437499999999986,-8.305000305175767,-16.36000061035155,1,-0.07637174154093584,3.3767364303240304,115.9800033569336,1.648649391710796,120.62000274658205,-2.10059048719703,120.80999755859376,-0.07637174154093584
9443,2018-03-21,118.05999755859376,119.80999755859376,117.38999938964844,117.58999633789062,1456700.0,0.007423799804275211,-4.5632454047986855,0.31756767206051156,66.07228206524479,69.01912632656386,1.569426829374862,-2.662536000606522,-7.057383488264449,-10.335729543404128,15.106628160677088,2.6199951171875284,5.7957085750652055,1.7344970703125142,-6.094817374497097,9.563811515122126,-2.1801601520922986,5.649154292717327,5.38876568298339,61.437308888949985,-9.209945924923645,3.914657222404809,3,-0.5549964904785298,-4.699996948242202,-11.307495117187514,-9.174995422363295,-15.879997253417983,2,-0.13357612204963576,-1.4654074168264122,117.19000244140624,3.3767364303240304,115.9800033569336,1.648649391710796,120.62000274658205,-0.13357612204963576
9444,2018-03-22,112.91999816894531,117.27999877929688,112.79000091552734,116.08999633789062,1631900.0,-0.04353718021294595,-1.6180801466270442,-6.744659437698647,49.817435957115606,65.93688177132245,6.783133857709615,2.944238145989317,-1.8369912993162245,-5.183491942039893,15.968760513615942,5.2699966430664205,5.355039591575931,-3.606002044677737,-10.816668592163467,3.604664502807992,-7.211335318420595,-0.0006687709348796034,10.280789868835456,17.69153425901407,-52.277701677073686,3.6053332737428647,3,4.585002899169922,0.5050010681152344,-6.1674957275390625,-4.034996032714844,-11.180000305175795,3,-0.10131061811474495,-4.5632454047986855,118.05999755859376,-1.4654074168264122,117.19000244140624,3.3767364303240304,115.9800033569336,-0.10131061811474495
9445,2018-03-23,108.18000030517578,113.43000030517578,108.16000366210938,113.43000030517578,2171500.0,-0.04197660237894962,1.0076177687872023,1.656152376184723,40.11199226217805,61.970830017125905,10.605097409237388,7.909397324362061,3.0241123703953576,-0.4462401216409262,17.173028726270793,5.269996643066406,4.788268321793566,-8.231499862670901,-15.904947145899087,-0.558052579442716,-12.068223504285001,-4.3947762210568015,14.777772032884528,0.17164509478790904,-66.7429210672065,3.836723641614096,3,7.880001068115234,5.654998779296875,-2.1624984741210938,0.7050018310546875,-5.849998474121094,4,-0.06637086600962283,-1.6180801466270442,112.91999816894531,-4.5632454047986855,118.05999755859376,-1.4654074168264122,117.19000244140624,-0.06637086600962283
9446,2018-03-26,113.36000061035156,113.48999786376952,110.1999969482422,110.69000244140624,2100900.0,0.047883160386051005,1.2457400270805148,-0.5085710797991099,45.69977542780702,58.98757719658171,4.480678750684078,2.7681476230770556,-1.9708035869907405,-5.5873965329178645,17.471285202391222,5.309997558593736,4.468758409414477,-2.985999679565424,-10.743936646207075,4.771937287076227,-6.864968162886257,0.8929688037554087,9.005860980670704,44.63519032238624,-18.422200704160616,3.8789684833208278,3,1.9500007629394531,2.1199989318847656,-7.564998626708984,-4.474998474121094,-11.19000244140625,0,-0.1217360883685249,1.0076177687872023,108.18000030517578,-1.6180801466270442,112.91999816894531,-4.5632454047986855,118.05999755859376,-0.1217360883685249
9447,2018-03-27,107.80999755859376,114.36000061035156,107.0,114.13999938964844,1477600.0,-0.04895909511181662,1.1742971833239797,-2.3707888285013623,36.49102369518671,54.731500654625684,8.989812537257919,8.298639189808668,3.66975841496874,-0.055017657023171296,17.77819491946034,7.3600006103515625,3.312174371751979,-8.25350265502928,-16.822967997395054,0.31596268733649424,-12.53823532621216,-3.9687699838464,13.987629715271993,6.3231671582198405,-50.47033412313184,4.284732671182887,3,6.920001983642564,7.670001983642564,-1.6449966430664205,1.0750045776367045,-4.819999694824247,1,-0.08496425415218545,1.2457400270805148,113.36000061035156,1.0076177687872023,108.18000030517578,-1.6180801466270442,112.91999816894531,-0.08496425415218545
9448,2018-03-28,106.56999969482422,108.81999969482422,105.0500030517578,107.62999725341795,1492800.0,-0.011501696427510089,1.191856957825455,0.1674561219545689,35.70056690179666,50.5386643200617,9.002114383365424,9.494596160290541,4.975845355452677,1.2196836817956864,18.222679751547407,3.7699966430664205,2.0422517367865964,-9.156500625610349,-18.660994231828383,0.34799298060768535,-13.908747428719366,-4.404253822501332,14.339769942609593,12.428431513215866,-38.78772287340668,4.752246803109019,3,6.765003204345703,7.935001373291016,-0.07999801635742188,2.31500244140625,0.09000396728515625,2,-0.05386129192274269,1.1742971833239797,107.80999755859376,1.2457400270805148,113.36000061035156,1.0076177687872023,108.18000030517578,-0.05386129192274269
9449,2018-03-29,109.01000213623048,110.52999877929688,106.16999816894531,107.48999786376952,1123000.0,0.022895772247288226,-1.0961522943183069,-1.4339695975125697,32.537389762206885,46.767038154358566,5.266037198251141,7.253200057968229,2.4437007528249097,-1.1907139975745764,19.349465900206688,4.3600006103515625,0.9365876003172104,-6.606498336791972,-16.378248263476664,3.165251589892719,-11.492373300134318,-1.7206233734496266,10.630986174349246,42.53491002065124,-2.647972933874911,4.885874963342343,3,3.4199981689452983,5.494998931884751,-2.520000457763686,-0.1250000000000142,-2.3000030517578267,3,-0.06265481788101612,1.191856957825455,106.56999969482422,1.1742971833239797,107.80999755859376,1.2457400270805148,113.36000061035156,-0.06265481788101612
9450,2018-04-02,105.33000183105469,108.63999938964844,104.02999877929688,108.30999755859376,1394800.0,-0.03375837292964068,1.5329677930505428,-1.960517994277943,27.069884467939787,43.56747675449936,7.3187033892232165,10.886489133433116,5.949501093421333,2.4990698800944244,20.899010316686713,4.980003356933608,-0.40152669102606353,-9.90249862670899,-20.659457788969092,0.8544605355511123,-15.280978207839041,-4.524019045578939,13.143707658819281,12.584732055416131,-25.58284096503406,5.378479581130053,4,6.589996337890625,8.664997100830078,1.1599998474121094,3.5550003051757812,1.5699996948242188,0,-0.03408339414104822,-1.0961522943183069,109.01000213623048,1.191856957825455,106.56999969482422,1.1742971833239797,107.80999755859376,-0.03408339414104822
9451,2018-04-03,107.56999969482422,107.76000213623048,105.23999786376952,106.4000015258789,1280800.0,0.02126647512417601,2.251612014057724,-0.39261739811671265,32.800413894326894,40.70008493708915,4.202196859783228,8.59408453855609,3.5458127366557335,0.2945944539888785,22.073179689784006,2.520004272460966,-1.755069351337653,-7.34950065612793,-18.629854735069273,3.9308534228134135,-12.989677695598601,-1.709323616657258,9.459338723992033,34.26912185906081,-1.0238342292150122,5.640177039470674,4,4.349998474121094,6.424999237060547,0.1900005340576172,1.31500244140625,1.5999984741210938,1,-0.04871244658023044,1.5329677930505428,105.33000183105469,-1.0961522943183069,109.01000213623048,1.191856957825455,106.56999969482422,-0.04871244658023044
9452,2018-04-04,109.25,109.66999816894531,103.62999725341795,104.91999816894531,1129100.0,0.015617740168652361,1.3365582416674346,3.700862057722655,35.71609991881718,37.32717580970831,1.4275891213536056,6.721567895170693,1.7321310613532859,-1.3715282547506717,22.738182036098,6.040000915527358,-2.8953654596945597,-5.328500366210932,-16.87168527189351,6.214684539471648,-11.100092819052222,0.44309208663035804,6.479404454864309,81.44929715600564,46.472542903825584,5.771592452841293,4,1.2049980163574219,4.5449981689453125,-0.4374980926513672,-0.36499786376953125,1.8099975585937642,2,-0.0648055087510726,2.251612014057724,107.56999969482422,1.5329677930505428,105.33000183105469,-1.0961522943183069,109.01000213623048,-0.0648055087510726
9453,2018-04-05,108.70999908447266,111.5999984741211,108.23999786376952,110.79000091552734,1659900.0,-0.004942800142126669,-1.2251628191330681,-0.48036973475090833,34.621248160770435,35.63871049900329,0.5607877410417075,6.928442388456574,2.0836414937869847,-0.8139427604407672,22.99485209520581,3.3600006103515767,-3.5753378893230803,-5.431501388549805,-17.176948398325735,6.313945621226125,-11.304224893437777,0.4412221163381673,5.567476506218085,63.73903454191099,29.963053992640766,5.872723504887966,4,0.2849998474121094,5.084999084472656,0.3575019836425781,0.1750030517578125,2.3600006103515625,3,-0.052617066220913444,1.3365582416674346,109.25,2.251612014057724,107.56999969482422,1.5329677930505428,105.33000183105469,-0.052617066220913444
9454,2018-04-06,104.06999969482422,108.25,103.54000091552734,106.72000122070312,1664300.0,-0.042682360672664066,-1.5390836909827115,1.2740380735795767,31.10298516876142,34.63770971084588,4.261542435783824,11.120231213243486,6.512163950417587,3.8915646209082553,23.493263950765115,5.1699981689453125,-4.6252576614470655,-9.425000762939447,-21.90819880896437,3.0581972830854767,-15.666599785951902,-3.1834017399269925,8.92977849539379,6.575669228730454,-27.59854915736951,6.241599023012459,4,4.880001068115234,9.680000305175781,5.20250129699707,4.81500244140625,8.660003662109375,4,0.024887133418661556,-1.2251628191330681,108.70999908447266,1.3365582416674346,109.25,2.251612014057724,107.56999969482422,0.024887133418661556
9455,2018-04-09,103.79000091552734,107.87999725341795,103.62000274658205,105.13999938964844,1506200.0,-0.002690485059267278,-4.041429093814806,0.509433093127503,34.54222076372133,33.397981414836366,4.30617237524163,10.575172729846642,6.632389892894523,4.235469562166344,23.32387676366723,4.259994506835909,-6.047297413765222,-8.836999511718744,-21.492043046503994,3.8180440230665056,-15.16452127911137,-2.5094777443261194,7.885408456233975,3.101737912233539,-29.302230012542353,6.327521767392622,4,5.159999847412109,9.959999084472656,6.305000305175781,5.095001220703125,7.540000915527344,0,0.028133713683284878,-1.5390836909827115,104.06999969482422,-1.2251628191330681,108.70999908447266,1.3365582416674346,109.25,0.028133713683284878
9456,2018-04-10,108.56999969482422,109.47000122070312,105.69000244140624,106.04000091552734,1375600.0,0.046054521024498474,-1.3405596156480624,-1.8740752880806117,39.9767392139416,33.785283139142464,-1.3686730747404852,4.961085549559414,1.733584641284125,-0.44403552751975894,22.650750776455826,5.680000305175781,-6.63217527054681,-3.3660007476806584,-15.262984790480175,8.530983295118858,-9.314492769080417,2.5824912737191,1.9664524930643381,62.40695164893416,31.35975557354325,5.948492021399762,4,-1.0,5.180000305175781,1.5250015258789062,0.31500244140625,5.099998474121094,1,-0.015381764517264918,-4.041429093814806,103.79000091552734,-1.5390836909827115,104.06999969482422,-1.2251628191330681,108.70999908447266,-0.015381764517264918
9457,2018-04-11,106.63999938964844,108.83999633789062,106.4000015258789,107.22000122070312,1198600.0,-0.01777655255227739,-3.603774399723614,-0.2292498462058068,37.04040081509505,33.934153573953395,0.4223212273806354,6.114561240823562,3.5621340137752497,1.5727430492206054,22.279842003219695,2.4399948120117188,-6.593136976377465,-4.604000854492185,-16.00831162859808,6.80030991961371,-10.306156241545125,1.0981545325607556,2.9169496201095484,38.46153118019007,10.793403795023078,5.702155387052945,4,0.9300003051757812,7.1100006103515625,2.2875022888183594,2.2450027465820312,6.5999984741210795,2,0.02372466985912669,-1.3405596156480624,108.56999969482422,-4.041429093814806,103.79000091552734,-1.5390836909827115,104.06999969482422,0.02372466985912669
9458,2018-04-12,109.12000274658205,109.45999908447266,107.05999755859376,107.58000183105469,1176600.0,0.023255845565715028,1.1621697785750733,-2.6551656099550374,45.41063371702064,35.364514013377146,-1.8527625065568145,2.8912445204462927,1.0950928201650072,-0.8179535933466155,21.940385837386398,2.8199996948242188,-7.094107454987878,-1.5579975128173658,-12.134184612114097,9.018189586479366,-6.846091062465732,3.730096036831,-5.580001831054702,94.09783379242668,62.4757225841997,5.288093549648367,4,-1.5500030517578267,4.6299972534179545,0.3424987792968608,-0.2350006103515767,0.26999664306639204,3,0.01777854438399462,-3.603774399723614,106.63999938964844,-1.3405596156480624,108.56999969482422,-4.041429093814806,103.79000091552734,0.01777854438399462
9459,2018-04-13,107.58999633789062,110.25,106.97000122070312,110.2300033569336,922800.0,-0.014021319374823316,1.4477600043271188,-1.714289252963804,49.22754148769359,37.8264759044609,-0.6094577316549561,3.562722873666644,2.6079770662114754,0.7643090706856412,21.37875492490895,3.279998779296875,-6.81159409362445,-2.427003860473633,-11.935501021505544,7.081493300558279,-7.181252440989596,2.32724472004233,-3.9315954589843756,59.87926449384173,23.27594531594751,4.754248580515958,4,-0.01999664306640625,6.160003662109375,2.5400028228759766,1.2950057983398438,3.850006103515611,4,0.03234504577920516,1.1621697785750733,109.12000274658205,-3.603774399723614,106.63999938964844,-1.3405596156480624,108.56999969482422,0.03234504577920516
9460,2018-04-16,108.8499984741211,109.58000183105469,107.1999969482422,108.66000366210938,1027900.0,0.011711145823198876,1.8848517355700367,-0.07196754048047718,43.41989995634306,39.006418800240475,-1.4724868012694117,1.4500761250363894,1.3016199360493061,-0.38576201737544125,20.78677278004325,2.380004882812486,-6.339214656026144,-0.5785015106201143,-8.676146284511333,7.519143263271104,-4.627323897565731,3.470320876325502,-4.9279336303711005,69.29819571415196,32.31829360419195,4.048822386945612,4,-1.279998779296875,4.900001525878906,1.5625019073486328,0.035003662109375,4.770004272460952,0,0.03564542891321176,1.4477600043271188,107.58999633789062,1.1621697785750733,109.12000274658205,-3.603774399723614,106.63999938964844,0.03564542891321176
9461,2018-04-17,110.62000274658205,111.02999877929688,109.16999816894531,110.1500015258789,1376600.0,0.01626094898735131,1.883736885061686,2.473758181745246,54.60807474351206,41.10552711409546,-3.089213805081414,-0.7821777295209955,-0.3458657335107347,-2.0481584691045214,21.819803518516352,2.1800003051757812,-5.880441447973041,1.459502792358407,-6.059277816617524,8.978283401334338,-2.2998875121295583,5.218893096846372,-6.444820496582054,91.14478885679335,48.20971119730867,3.759390304487968,4,-3.0500030517578267,3.1299972534179545,1.4274959564208842,-1.7350006103515767,2.680000305175753,1,0.006418360756138997,1.8848517355700367,108.8499984741211,1.4477600043271188,107.58999633789062,1.1621697785750733,109.12000274658205,0.006418360756138997
9462,2018-04-18,108.23999786376952,109.1500015258789,106.58999633789062,108.56999969482422,1076300.0,-0.021515140333750016,2.436235906153673,-0.7021297318356041,52.63989425468121,43.10759890230777,-0.9694973532121338,0.9411913939909624,2.3030336861175726,0.39125998834724385,23.11002987099361,4.0300064086914205,-4.86316194950038,-0.4730018615722855,-6.976386868069113,6.030383144924542,-3.7246943648207065,2.7786906416761354,-3.653526622011711,37.16217609457663,-9.233907941942128,3.251692503248414,4,-0.9549980163574077,5.510002136230483,4.692502975463881,1.3750038146972798,5.290000915527358,2,0.05016630092703789,1.883736885061686,110.62000274658205,1.8848517355700367,108.8499984741211,1.4477600043271188,107.58999633789062,0.05016630092703789
9463,2018-04-19,102.29000091552734,106.5999984741211,101.88999938964844,106.5999984741211,1915500.0,-0.05497040895853322,1.1856156623946754,13.060526194108652,40.43824926094342,44.144850468105766,4.441080074071934,5.954450990858248,8.3284106810097,6.370826240361751,25.052330597119177,6.3499984741210795,-4.381984527578993,-5.6344989776611385,-11.108850351648172,-0.16014760367410474,-8.371674664654648,-2.8973232906676287,8.739997863769531,4.376384601643743,-40.75214572207903,2.737175686993517,4,4.1699981689453125,9.884998321533203,11.067499160766602,7.75,12.029998779296875,3,0.10704855655720302,2.436235906153673,108.23999786376952,1.883736885061686,110.62000274658205,1.8848517355700367,108.8499984741211,0.10704855655720302
9464,2018-04-20,101.4800033569336,103.4000015258789,100.88999938964844,102.62999725341795,1558800.0,-0.007918638687496538,-1.1545065783011021,0.2668200807193906,44.03471172271287,45.1995716857715,5.414436428373293,6.1803169761997765,9.288781664508491,7.196881929952681,26.116502855383672,2.5100021362304688,-4.159083083948929,-5.8724967956543,-11.53647982056323,-0.2085137707453697,-8.704488308108765,-3.0405052831998347,9.367195434570306,5.818579909259858,-41.632617195862615,2.831991512454462,4,4.4799957275390625,10.194995880126953,11.877496719360352,8.55999755859375,12.169998168945312,4,0.07794635170530273,1.1856156623946754,102.29000091552734,2.436235906153673,108.23999786376952,1.883736885061686,110.62000274658205,0.07794635170530273
9465,2018-04-23,101.0,102.55999755859376,100.08000183105469,102.26000213623048,2002100.0,-0.0047300289816240015,1.6666721357873022,1.0956598466152105,39.23304498689552,45.1169389938775,6.098366984334021,6.424204840065556,10.0495014631463,7.700693918130412,26.438455509588366,2.4799957275390767,-3.8689624638745386,-5.993500137329107,-12.309315275329865,0.32231500067165086,-9.15140770632948,-2.8355925683287353,9.448910815429684,8.401812103637168,-39.03485866523501,3.157907569000376,4,4.555000305175781,9.85000228881836,12.957500457763672,9.040000915527344,13.010002136230483,0,0.10336636080600226,-1.1545065783011021,101.4800033569336,1.1856156623946754,102.29000091552734,2.436235906153673,108.23999786376952,0.10336636080600226
9466,2018-04-24,99.55999755859376,102.87999725341795,98.06999969482422,102.43000030517578,1815500.0,-0.014257449914913178,1.551725114896367,2.277776095815308,33.99405981320476,44.77845666033413,6.845804091077582,7.143592033289011,11.68319364352594,9.112144086579974,26.907621175245243,4.809997558593736,-2.98138374478917,-6.743502426147444,-13.145440490865198,-0.3415643614296897,-9.944471458506314,-3.542533393788574,10.26677871777342,13.447631927220675,-28.46034462238474,3.2009690323588753,4,4.990001678466783,9.38000106811522,14.997503280639634,10.48000335693358,13.67000579833983,1,0.14122142961799078,1.6666721357873022,101.0,-1.1545065783011021,101.4800033569336,1.1856156623946754,102.29000091552734,0.14122142961799078
9467,2018-04-25,98.6500015258789,100.48999786376952,97.94000244140624,99.75,1605500.0,-0.009140177330551835,-1.0238085867133084,0.3832743628664185,33.58356274626203,43.464337663583166,7.267482181171161,7.728397214835837,12.683262433266037,10.096742761123878,26.885688958814246,2.5499954223632812,-2.3344805245840234,-7.195498657226565,-14.403521665690718,0.012524351237587439,-10.799510161458642,-3.591487152994489,10.236232623964838,8.198607502711406,-29.66946174352138,3.6040115042320737,4,5.834999084472656,10.224998474121094,15.122499465942383,11.389999389648438,17.18999481201172,2,0.14850482817312227,1.551725114896367,99.55999755859376,1.6666721357873022,101.0,-1.1545065783011021,101.4800033569336,0.14850482817312227
9468,2018-04-26,100.83000183105469,101.25,99.2300033569336,99.47000122070312,1674000.0,0.02209833017188445,-1.1956528950292737,-1.2363659062692902,44.25124898101074,42.91141627395174,4.23302794950115,5.371733446576471,10.610852555498141,7.9746011726169,26.474738467809228,2.5999984741210938,-2.214406341318906,-4.728498458862305,-12.264685194358051,2.807688276633442,-8.496591826610171,-0.9604050911144384,6.96160914794531,52.93040062711969,10.645356247611737,3.768093367747872,4,3.654998779296875,8.044998168945312,14.21249771118164,9.209999084472656,15.40999603271483,3,0.12595454445713106,-1.0238085867133084,98.6500015258789,1.551725114896367,99.55999755859376,1.6666721357873022,101.0,0.12595454445713106
9469,2018-04-27,102.18000030517578,103.6500015258789,99.05999755859376,101.56999969482422,2708700.0,0.013388856983094,1.5859155050654759,0.44852965925792954,47.24786364022873,43.33674557216126,2.2740600781015416,3.6720821591786006,9.281254198895141,6.664872453170119,26.255895181293887,4.590003967285142,-1.7555796509820283,-3.0369998931884794,-10.533539106430027,4.459539320053068,-6.78526949980926,0.7112697134323014,4.626449820064835,74.25566626270515,25.898268520429184,3.748269606620777,4,2.3050003051757812,5.430000305175781,13.252500534057617,7.8600006103515625,15.949996948242173,4,0.11880993690928277,-1.1956528950292737,100.83000183105469,-1.0238085867133084,98.6500015258789,1.551725114896367,99.55999755859376,0.11880993690928277
9470,2018-04-30,101.73999786376952,103.23999786376952,100.88999938964844,102.51000213623048,1618100.0,-0.004306150323861169,1.1076259878887547,-1.2623008229732562,36.29065306464982,41.30147649673212,1.7874114969757215,4.03628270540122,9.691831358508935,7.190736745412167,25.693264739709843,2.3499984741210795,-1.9862840588726272,-3.2975021362304773,-10.952886829042313,4.357882556581359,-7.125194482636388,0.5301902101754337,4.179807493087665,66.54984293599442,19.14469490091986,3.827692346405918,4,1.805004119873061,4.410003662109389,13.725002288818374,8.300003051757827,15.690002441406264,0,0.11706314047752353,1.5859155050654759,102.18000030517578,-1.1956528950292737,100.83000183105469,-1.0238085867133084,98.6500015258789,0.11706314047752353
9471,2018-05-01,102.33000183105469,102.62000274658205,100.38999938964844,101.6500015258789,1357300.0,0.005799134850338783,2.539681866897509,-0.8831123793670285,40.85703557683284,39.992269976971194,-0.1142043113181046,3.197521679877994,9.122172711760214,6.662794943856767,25.13678148606996,2.230003356933608,-2.330233146455413,-2.445498275756833,-10.094611853928328,5.203615302414661,-6.27005506484258,1.3790585133289142,2.791823234257407,76.88266363450523,27.175255594978395,3.8245567890857486,5,-0.060001373291015625,3.8199996948242188,12.617498397827148,7.709999084472656,13.599998474121094,1,0.1141405266899076,1.1076259878887547,101.73999786376952,1.5859155050654759,102.18000030517578,-1.1956528950292737,100.83000183105469,0.1141405266899076
9472,2018-05-02,102.16999816894531,103.83000183105469,101.87000274658205,102.5999984741211,1103100.0,-0.001563604605163027,-2.805856166159348,-0.6323531061719531,33.647065666217784,39.23769402200167,-1.012225112122934,2.9512240734833597,9.203400806775932,6.882963735062248,24.97719384415997,1.959999084472642,-2.575349960467179,-2.2515018463134737,-9.680869288163336,5.177865595536389,-5.966185567238412,1.4631818746114647,2.2336446339761977,65.19911582274219,20.234898040289494,3.7146837209249344,5,-1.2849960327148438,3.9800033569335938,13.22500228881836,7.870002746582031,12.02999877929689,2,0.10825100700990298,2.539681866897509,102.33000183105469,1.1076259878887547,101.73999786376952,1.5859155050654759,102.18000030517578,0.10825100700990298
9473,2018-05-03,102.98999786376952,103.3499984741211,100.4499969482422,101.4499969482422,1038000.0,0.00802583644435706,1.566370605928629,-3.5813949362146924,38.80234943565182,38.656320434550445,-1.9249132894511405,1.7715526864904234,8.340899359389184,6.099128618834698,25.4695938792871,2.900001525878892,-3.455700365992456,-1.1455020904541158,-8.315625501686199,6.0246213207779675,-4.730563796070157,2.439559615161926,0.8400039672851705,82.38986970861141,37.688354256375376,3.58506170561604,5,-2.1049957275390483,1.7800025939941548,12.115001678466811,7.050003051757827,9.480003356933608,3,0.1247693828590859,-2.805856166159348,102.16999816894531,2.539681866897509,102.33000183105469,1.1076259878887547,101.73999786376952,0.1247693828590859
9474,2018-05-04,106.66000366210938,106.70999908447266,101.68000030517578,102.47000122070312,1334800.0,0.03563458466320557,1.3449914458169867,2.72077918860947,45.22877359666634,39.322512502302764,-5.344941516927278,-1.78603878619532,4.694661945388262,2.496575718584978,24.7999075883475,5.029998779296875,-4.07249494613751,2.395003509521487,-4.863154932978162,9.653161952021136,-1.2340757117283374,6.024082730771312,-8.72000122070314,99.20893315225592,55.238561933015994,3.6290792212498224,5,-4.335002899169922,-1.8900032043457031,7.259998321533203,3.3799972534179688,6.92999267578125,4,0.08981805618541716,1.566370605928629,102.98999786376952,-2.805856166159348,102.16999816894531,2.539681866897509,102.33000183105469,0.08981805618541716
9475,2018-05-07,106.70999908447266,107.25,106.12000274658205,107.0,1188400.0,0.0004687363645856646,1.8607492249895823,-0.06921258867572724,40.791329159868596,40.07776465193208,-5.028606859651589,-1.6928522304374383,4.619214832927511,2.517084517696162,24.0367056973734,1.1299972534179545,-3.7419672649071742,2.298999023437503,-5.035995396600043,9.633993443475049,-1.3684981865812773,5.966496233456283,-8.594596710205096,92.12826723787026,51.88928877409323,3.6674972100187766,5,-4.114997863769531,-1.9399986267089844,6.757501602172852,3.3300018310546875,6.25,0,0.10701900728070579,1.3449914458169867,106.66000366210938,1.566370605928629,102.98999786376952,-2.805856166159348,102.16999816894531,0.10701900728070579
9476,2018-05-08,106.9000015258789,107.20999908447266,105.5199966430664,105.66000366210938,1160300.0,0.0017805495552094541,-1.2236700111930372,-4.27584120386204,46.48110363309684,41.510824750469276,-4.545995862682389,-2.123241318846226,4.270044617445052,2.412020987582551,23.74232527099468,1.69000244140625,-3.5016436955469885,2.5725013732910185,-4.599352759260569,9.744355505842606,-1.0134256929847822,6.158428439566819,-8.419215246582041,94.85296592579294,51.98482240449428,3.5859270662757954,5,-3.7450027465820312,-2.1300010681152344,6.057497024536133,3.1399993896484375,6.229995727539048,1,0.0985032612627954,1.8607492249895823,106.70999908447266,1.3449914458169867,106.66000366210938,1.566370605928629,102.98999786376952,0.0985032612627954
9477,2018-05-09,109.16999816894531,109.22000122070312,106.9000015258789,107.5,1146400.0,0.0212347671717934,1.6214622539849481,1.3467750370703075,72.39581237858661,44.637998461311035,-5.7739972965018325,-4.420626238185065,1.9029839199366165,0.22809201884932406,23.216203597440266,2.3199996948242188,-2.9675647906851452,4.715998077392584,-2.7122648093506854,12.144260964135853,1.0018666340209563,8.430129520764211,-10.33844334082032,99.42984005247489,49.55737380673115,3.7141314433716337,5,-5.029998779296875,-4.399997711181641,3.7875003814697266,0.8700027465820312,3.6699981689453125,2,0.061921793987475215,-1.2236700111930372,106.9000015258789,1.8607492249895823,106.70999908447266,1.3449914458169867,106.66000366210938,0.061921793987475215
9478,2018-05-10,111.05999755859376,111.1999969482422,109.19000244140624,109.68000030517578,708100.0,0.017312443174392955,1.4216859163797904,0.8263465667687051,79.13621755827036,48.18114889664899,-6.772463566722607,-6.4906110752810235,-0.05928307929814025,-1.5727575248939019,22.828901426787905,2.029998779296889,-2.0242089183809355,6.508997726440441,-1.2203737051897008,14.238369158070583,2.64431201062537,10.373683442255512,-11.60513594691409,98.5294176574064,41.304657665113425,3.8646857158150696,5,-5.264999389648452,-6.289997100830092,1.065000534057603,-1.0199966430664205,0.9900054931640341,3,0.02827300070839467,1.6214622539849481,109.16999816894531,-1.2236700111930372,106.9000015258789,1.8607492249895823,106.70999908447266,0.02827300070839467
9479,2018-05-11,111.06999969482422,111.77999877929688,110.41000366210938,110.79000091552734,950100.0,9.006065595462687e-05,-1.6346230027730093,0.2028980699804821,81.52784631914159,53.20750370270363,-6.022090617363531,-6.563022067337016,-0.07522701585969571,-1.511966821777321,22.714181219902372,1.3699951171875,-0.900851684992773,6.344999694824224,-1.8169976902058806,14.50699707985433,2.264001002309172,10.425998387339277,-10.675527256219539,88.65816546030462,24.214264234683895,4.080998692515055,5,-4.9850006103515625,-6.209999084472656,0.3249988555908203,-1.029998779296875,-0.48999786376953125,4,0.012604677498204264,1.4216859163797904,111.05999755859376,1.6214622539849481,109.16999816894531,-1.2236700111930372,106.9000015258789,0.012604677498204264
9480,2018-05-14,112.7300033569336,113.93000030517578,111.37999725341795,111.37999725341795,1513500.0,0.014945562858291073,-2.777765219160373,4.821471389645827,90.67324770258277,58.742638383342516,-6.659541421610925,-8.345309784997568,-1.7800339541252868,-3.1800625260436846,22.789316648573056,2.8600006103515625,-0.23775948630051857,7.811003112792974,-0.9278779510307089,16.549884176616658,3.4415625808811257,12.180443644704823,-11.1969782842597,85.73131479539443,14.223838524986206,4.369440531911843,5,-5.540004730224609,-6.795001983642578,-1.3800029754638672,-2.69000244140625,-2.9600067138671875,0,0.007628785197797416,-1.6346230027730093,111.06999969482422,1.4216859163797904,111.05999755859376,1.6214622539849481,109.16999816894531,0.007628785197797416
9481,2018-05-15,111.33000183105469,112.0,110.25,111.83000183105469,1364000.0,-0.012419067543590234,3.1666848319709353,-0.3703686958880536,88.00955777454239,64.78291528426747,-4.300920916916937,-7.261700797894036,-0.4684626764115478,-1.8027630187600039,23.19721049377634,2.4800033569335938,0.25412462934724545,6.37550163269043,-2.4660570243259485,15.217060289706808,1.9547223041822406,10.796280961198619,-8.309339730480573,63.015662509387525,-15.818363559975467,4.420779328508187,5,-4.140003204345703,-5.395000457763672,0.019998550415039062,-1.2900009155273438,-1.0200042724609233,1,0.014641132009424629,-2.777765219160373,112.7300033569336,-1.6346230027730093,111.06999969482422,1.4216859163797904,111.05999755859376,0.014641132009424629
9482,2018-05-16,113.66999816894531,114.0199966430664,111.62999725341795,111.7699966430664,1157200.0,0.021018560131182085,-1.1926596835551417,-3.8000030517578125,88.12347831287195,70.2630407150697,-5.406660009764352,-9.669813490249766,-2.9437344151251637,-4.165337526928909,23.228597869939733,2.6899948120117188,1.2308129494506659,8.44399795532226,-1.1258414246865982,18.013837335331118,3.659078265317831,13.228917645326689,-9.340215483818994,92.75364608096648,10.203334848511489,4.784919690004429,5,-5.819999694824219,-7.689998626708984,-3.009998321533203,-3.6299972534179688,-7.110000610351548,2,-0.00475060195500987,3.1666848319709353,111.33000183105469,-2.777765219160373,112.7300033569336,-1.6346230027730093,111.06999969482422,-0.00475060195500987
9483,2018-05-17,113.23999786376952,114.36000061035156,111.83000183105469,113.4000015258789,1309700.0,-0.0037828830131297897,1.4326889924072919,-0.08421238611130821,84.73614393856604,74.65274853083635,-3.7658086856208968,-8.830130548511804,-2.701283480181772,-3.6994909538489793,22.407060063271473,2.529998779296875,2.0827057710177996,7.4664978027343665,-2.6342850450490545,17.567280650517787,2.416106378842656,12.516889226626077,-7.553585224531588,72.74932894751463,-10.401988556662289,5.050391423891708,5,-3.2999992370605327,-7.089996337890611,-2.5799980163574077,-3.1999969482421733,-9.09999847412108,3,-0.0035323342760930077,-1.1926596835551417,113.66999816894531,3.1666848319709353,111.33000183105469,-2.777765219160373,112.7300033569336,-0.0035323342760930077
9484,2018-05-18,109.38999938964844,111.4499969482422,107.81999969482422,111.4499969482422,2021900.0,-0.03399857423834218,2.5242733548635248,12.87469006294001,69.78788872693374,77.87458848273248,0.5723532257236315,-4.592616549661088,0.9270684094471733,0.15315319788190607,20.95434291428994,5.419998168945298,3.1015309796185875,3.220999526977536,-6.790984542018663,13.232983595973735,-1.7849925075205704,8.226991561475643,-2.3158126750323333,24.00610818106627,-58.71520882066261,5.005992034498103,5,0.5499992370605469,-3.2399978637695312,1.2700004577636719,0.6500015258789062,-4.8000030517578125,4,0.02431669875629483,1.4326889924072919,113.23999786376952,-1.1926596835551417,113.66999816894531,3.1666848319709353,111.33000183105469,0.02431669875629483
9485,2018-05-21,111.44000244140624,111.88999938964844,109.8499984741211,110.87000274658205,1281000.0,0.018740315048870748,1.7755235500194628,-0.2766992089123128,71.90956437239355,80.699973009321,-0.8226498315986817,-6.134918572898485,-1.4591173064123524,-1.8555915399564213,19.32990739840391,2.5,4.04906215072802,4.749002456665025,-5.2167747179368575,14.714779631266907,-0.23388613063592345,9.731891043965973,-3.620002746582017,55.35171620522813,-26.947032449081988,4.982888587300943,5,-0.8100013732910014,-5.2900009155273295,-0.7800025939941264,-1.400001525878892,-10.800003051757798,0,-0.0077171625225307405,2.5242733548635248,109.38999938964844,1.4326889924072919,113.23999786376952,-1.1926596835551417,113.66999816894531,-0.0077171625225307405
9486,2018-05-22,113.62000274658205,114.37999725341795,112.18000030517578,112.1999969482422,1335900.0,0.01956209850517565,-2.0136963394559353,2.4912395765015765,75.09864527270314,81.00028777533394,-2.1782378810856216,-7.597076576169869,-3.9968747932455386,-3.9753301843535525,17.51924081264214,2.9399948120117188,4.696996985256931,6.226002502441418,-3.604455977771906,16.05646098265474,1.3107732623347488,11.141231742548086,-5.800003051757827,88.414713571954,3.789682990208746,4.915229240106663,5,-2.5200042724609517,-7.46000289916995,-2.960002899169936,-3.5800018310547017,-11.810005187988281,1,-0.033884932322195804,1.7755235500194628,111.44000244140624,2.5242733548635248,109.38999938964844,1.4326889924072919,113.23999786376952,-0.033884932322195804
9487,2018-05-23,113.3000030517578,113.31999969482422,111.33999633789062,112.31999969482422,1057500.0,-0.0028164028083855763,2.882372300718811,0.6901403910317271,73.1062366438605,80.33028989595508,-1.3530786614656165,-6.454169782499449,-3.984152581175536,-3.6054190929817906,15.503649896144688,2.2800064086914205,5.501555729462339,5.173502731323225,-4.079915635806643,14.426921098453093,0.5467935477582841,9.800211914888166,-4.299203796386706,83.53666762809475,-1.3144572197345639,4.626709183564937,5,-2.2000045776367045,-7.140003204345703,-2.640003204345689,-3.2600021362304545,-10.770004272460923,2,-0.02639016251215931,-2.0136963394559353,113.62000274658205,1.7755235500194628,111.44000244140624,2.5242733548635248,109.38999938964844,-0.02639016251215931
9488,2018-05-24,113.52999877929688,113.9000015258789,111.66000366210938,113.11000061035156,1366100.0,0.0020299710621720646,2.8620530898950305,0.428568092112952,68.20348938757814,78.84980579244802,-1.3363948734107112,-5.991096307303636,-4.523799070710041,-3.7392706457251563,13.70625219700104,2.2399978637695312,6.203315768934246,4.768498611450198,-4.112192788631276,13.649190011531672,0.328152911409461,9.208844311490935,-3.56094388427735,87.04270136491799,3.8421869884985966,4.440345700040739,5,-2.4300003051757812,-7.36999893188478,-3.0124988555908203,-3.4899978637695312,-9.729995727539077,3,-0.06139347569493803,2.882372300718811,113.3000030517578,-2.0136963394559353,113.62000274658205,1.7755235500194628,111.44000244140624,-0.06139347569493803
9489,2018-05-25,114.31999969482422,114.95999908447266,113.16000366210938,113.29000091552734,825700.0,0.006958521307333987,-1.7907051016666469,2.4523887375113533,69.40336658208577,76.48648566794836,-1.8069184606684985,-6.139754508488522,-5.63258306989276,-4.444482633684331,12.732155516703205,1.7999954223632812,6.2916597340723825,4.9514995574951115,-3.6914595613980197,13.594458676388243,0.6300199980485388,9.272979116941684,-3.556975175292976,87.47555160067962,5.181090293800466,4.321479559446566,5,-2.9300003051757812,-7.869998931884766,-5.002500534057617,-4.279998779296875,-12.720001220703125,4,-0.08904828842154622,2.8620530898950305,113.52999877929688,2.882372300718811,113.3000030517578,-2.0136963394559353,113.62000274658205,-0.08904828842154622
9490,2018-05-29,113.6500015258789,114.45999908447266,112.08000183105469,113.5,1241000.0,-0.005860725776188458,1.6892675336319005,0.14563272199342242,66.79940575018718,74.12980210968666,-1.1093550939101533,-4.776640221867098,-5.289601000718989,-3.7125301020248855,11.585160701739404,2.3799972534179688,6.070784840166297,3.6860012054443416,-4.3648022708025,11.736804681691183,-0.339400532679079,7.711402943567762,-2.047582093359381,63.81224959482045,-16.195786275947405,4.025401738123417,5,-2.2600021362304688,-7.200000762939453,-4.832502365112305,-3.6100006103515625,-10.220001220703125,1,-0.07971847836645429,-1.7907051016666469,114.31999969482422,2.8620530898950305,113.52999877929688,2.882372300718811,113.3000030517578,-0.07971847836645429
9491,2018-05-30,114.01000213623048,115.33000183105469,113.3000030517578,114.5199966430664,973200.0,0.0031676252135341976,-1.1036336611745197,-3.399928793041968,63.3113418207898,71.37289805501088,-1.1725222135779063,-4.444616459414732,-5.829592901645881,-4.0108876661686566,10.353568907603703,2.029998779296889,5.8309654330314515,3.4620018005371236,-3.924250027421124,10.848253628495371,-0.23112411344200723,7.155127714516254,-1.9300003051757955,66.91734642757474,-10.194683839422638,3.693125913979124,5,-2.43500137329103,-7.375000000000014,-5.807500839233413,-3.970001220703139,-9.139999389648438,2,-0.11727043676927784,1.6892675336319005,113.6500015258789,-1.7907051016666469,114.31999969482422,2.8620530898950305,113.52999877929688,-0.11727043676927784
9492,2018-05-31,113.2300033569336,115.0199966430664,112.86000061035156,113.91999816894531,1373200.0,-0.006841494295955486,-2.0209728276237375,1.352945576399523,56.35619753115106,68.2195706764092,-0.5157353685308266,-2.944512220513076,-5.281367952404594,-3.209880173923409,9.432039520129509,2.1599960327148438,5.246982939974927,2.129002761840823,-4.196059093077352,8.454064616758998,-1.0335281656182644,5.291533689299911,-1.1500015258789062,42.77930458138094,-30.317233155778652,3.162530927459088,5,-1.6550025939941406,-6.595001220703125,-6.485004425048828,-3.19000244140625,-7.2700042724609375,3,-0.10085671164682986,-1.1036336611745197,114.01000213623048,1.6892675336319005,113.6500015258789,-1.7907051016666469,114.31999969482422,-0.10085671164682986
9493,2018-06-01,115.83999633789062,116.41999816894531,113.8499984741211,114.51000213623048,1381700.0,0.02305036565908747,1.0642585539680545,-1.9275423213436476,62.125060847068724,67.36814535642421,-3.037565796649588,-4.787935380409579,-8.125631925181125,-5.788264368815447,8.279449676650719,3.1899948120117188,4.850741055005344,4.0964958190918,-1.3022180195348056,9.495209657718405,1.397138899778497,6.795852738405102,-3.109994506835932,86.63589123357218,14.867183740916317,2.6993569193133022,6,-2.704998016357422,-8.099998474121094,-9.159996032714844,-5.799995422363281,-9.77999877929686,4,-0.11489984443516532,-2.0209728276237375,113.2300033569336,-1.1036336611745197,114.01000213623048,1.6892675336319005,113.6500015258789,-0.11489984443516532
9494,2018-06-04,116.23999786376952,117.12000274658205,115.16999816894531,115.27999877929688,854000.0,0.0034530519554933914,-2.3050916496945253,0.7218069697404244,59.53285366057827,65.99295527733362,-2.64149183541808,-4.673016571974827,-8.594383655785506,-6.138681650656167,8.237233873685573,1.950004577636733,4.269721393159273,4.017497634887675,-1.1782852991790946,9.213280568954445,1.4196061678542833,6.6153891019210675,-3.3799972534179545,82.53958883020461,12.019164354172702,2.5978914670333872,6,-2.009998321533189,-8.149997711181612,-9.559997558593736,-5.289997100830064,-12.979995727539034,0,-0.10701991604121586,1.0642585539680545,115.83999633789062,-2.0209728276237375,113.2300033569336,-1.1036336611745197,114.01000213623048,-0.10701991604121586
9495,2018-06-05,118.12999725341795,118.19000244140624,116.56999969482422,117.04000091552734,1084500.0,0.016259458227652956,1.6776756327318518,1.1354139347845111,67.9894189505416,65.20304124153789,-3.89200379043497,-5.969658741667004,-10.379781095272136,-7.92097910794628,8.455856186590127,1.9500045776367188,3.864046792015813,5.33649711608885,0.1815956011978983,10.491398630979802,2.759046358643374,7.913947873534326,-4.4179962158202954,98.87419948641167,26.27242257890829,2.5774507574454755,6,-3.364997863769517,-8.83999633789061,-12.082496643066392,-7.179996490478501,-13.579994201660156,1,-0.13993057786868424,-2.3050916496945253,116.23999786376952,1.0642585539680545,115.83999633789062,-2.0209728276237375,113.2300033569336,-0.13993057786868424
9496,2018-06-06,117.43000030517578,118.55999755859376,116.9000015258789,118.13999938964844,1596700.0,-0.005925649407580225,1.1419366906049673,-0.6513774953103649,60.892250854329255,63.84593170936775,-2.899652836115422,-4.680293376020302,-9.74815199807989,-7.115618563594666,8.56689143277714,1.659996032714858,3.9597242949926397,4.11000022888183,-0.6459724137455822,8.865972871509243,1.732013907568117,6.487986550195544,-2.8223989868164097,80.1754761681678,9.704613780828268,2.3779863213137094,6,-2.3199996948242188,-7.9550018310546875,-12.582498550415039,-6.479999542236328,-12.569999694824219,2,-0.11921996051789963,1.6776756327318518,118.12999725341795,-2.3050916496945253,116.23999786376952,1.0642585539680545,115.83999633789062,-0.11921996051789963
9497,2018-06-07,115.93000030517578,116.56999969482422,114.4499969482422,115.4499969482422,1899100.0,-0.012773567198346436,1.4090911061308018,-0.6760619378686897,57.33770979809771,62.63862286609214,-1.1033879928586146,-2.7909790355770383,-8.156439016686946,-5.53467327715768,8.984024014925179,2.9800033569335795,3.805352466704747,2.2720001220703097,-2.194159510743205,6.738159754883824,0.03892030566355231,4.505079938477067,2.629997253417983,44.161406271007024,-24.946334613238392,2.2330798164067582,6,-0.6100006103515625,-6.425003051757798,-11.719999313354492,-4.979999542236328,-11.769996643066406,3,-0.09540237668833984,1.1419366906049673,117.43000030517578,1.6776756327318518,118.12999725341795,-2.3050916496945253,116.23999786376952,-0.09540237668833984
9498,2018-06-08,114.1999969482422,114.56999969482422,113.13999938964844,114.38999938964844,1369700.0,-0.014922827157590746,4.199972256901096,-0.39583565127551257,64.83652095660703,62.13119557437228,0.8176319851457095,-0.8576451806670349,-6.3129595922204516,-3.7388706352582233,9.32087676630477,2.7900009155273438,3.3028533735013212,0.38499679565431677,-3.9142669579746325,4.684260549283266,-1.7646350811601508,2.5346286724687843,4.3600006103515625,19.55715713461262,-52.97308359461587,2.149631876814472,6,1.120002746582017,-4.694999694824219,-10.682495117187514,-3.2499961853027486,-8.309997558593764,4,-0.0721540988088124,1.4090911061308018,115.93000030517578,1.1419366906049673,117.43000030517578,1.6776756327318518,118.12999725341795,-0.0721540988088124
9499,2018-06-11,112.47000122070312,114.66000366210938,112.33000183105469,113.81999969482422,1306400.0,-0.015148824638963387,-1.8589027695216875,7.10516382910429,53.241031491329686,60.624709545610344,2.52292024548467,1.035714533221011,-4.565911474145537,-2.0455558406444254,9.424999133591434,2.3300018310546875,2.8390544897769274,-1.414999008178711,-5.569221243587847,2.7392232272304256,-3.4921101258832863,0.6621121095258644,5.873196411132824,2.2471827553522083,-69.46294210811732,2.07711111770457,6,2.9749984741210938,-2.3500022888183594,-9.642499923706055,-1.5200004577636719,-2.2399978637695312,0,-0.05699300784687311,4.199972256901096,114.1999969482422,1.4090911061308018,115.93000030517578,1.1419366906049673,117.43000030517578,-0.05699300784687311
9500,2018-06-12,113.58999633789062,113.68000030517578,111.52999877929688,113.12000274658205,1174700.0,0.009958167556072928,5.615373780766928,-0.3481437944695199,49.89883192414833,59.13443066820574,1.557283239273417,-0.017442923529856103,-5.536852616846971,-3.2146135168559624,9.039179965109719,2.1500015258789062,2.588785566453481,-0.3380035400390682,-4.4595630669445825,3.783555986866446,-2.3987833034918253,1.722776223413689,4.392409545898445,29.302957557551412,-38.62963944101584,2.060779763452757,6,1.4550018310546875,-1.5499992370605469,-10.042495727539062,-2.639995574951172,-5.099998474121108,1,-0.09094105585611612,-1.8589027695216875,112.47000122070312,4.199972256901096,114.1999969482422,1.4090911061308018,115.93000030517578,-0.09094105585611612
9501,2018-06-13,112.95999908447266,114.38999938964844,112.4800033569336,113.9000015258789,1416000.0,-0.005546238874275078,-1.0105285982749481,-2.000032465951394,48.877131786656854,58.303423363261935,2.260377016870379,0.7809716933112583,-4.834261716401485,-2.6437480856088484,8.911359177141803,1.9099960327148438,2.208407748273885,-1.0495006561279325,-5.0163113482246615,2.9173100359687965,-3.03290600217629,0.9339046899204249,4.506214230957042,28.37301677406854,-36.03314083566257,1.9834053460483634,6,2.0849990844726562,-0.9200019836425781,-9.277498245239258,-2.009998321533203,-6.040000915527344,2,-0.07445109862674282,5.615373780766928,113.58999633789062,-1.8589027695216875,112.47000122070312,4.199972256901096,114.1999969482422,-0.07445109862674282
9502,2018-06-14,113.12999725341795,113.75,112.36000061035156,113.5,1039000.0,0.0015049413095176156,2.195390807924022,0.3936189208493106,48.673733141822396,56.808831396012344,2.318518096290603,0.5991631352675171,-4.982353838283885,-2.865623984780001,8.268502523742189,1.3899993896484375,1.924150725068202,-0.8525024414062585,-4.836357274586291,3.131352391773774,-2.844429857996275,1.1394249751837577,3.861318899121116,51.11808236808192,-9.994070898726797,1.9919274165900198,6,1.915000915527358,-0.3999977111816264,-9.167497634887681,-2.1799964904785014,-6.189994812011719,3,-0.07310171346102934,-1.0105285982749481,112.95999908447266,5.615373780766928,113.58999633789062,-1.8589027695216875,112.47000122070312,-0.07310171346102934
9503,2018-06-15,112.83999633789062,113.16000366210938,111.30999755859376,113.16000366210938,1728000.0,-0.002563430766092112,10.562273507533765,0.864878239891094,44.92453534146821,55.18568491611123,2.3894980004248367,0.9040094679685211,-4.6559565495250155,-2.6523872573870904,7.634634254071517,1.8500061035156108,1.7173330719525666,-1.1225032806396484,-5.126020858095657,2.8810142968163603,-3.12426206936766,0.8792555080883631,3.7144144247890694,45.67152214114559,-11.60575883813857,2.001758788728006,6,2.095001220703139,0.3500022888183594,-8.38499641418457,-1.8899955749511719,-8.889999389648423,4,-0.07692301451153616,2.195390807924022,113.12999725341795,-1.0105285982749481,112.95999908447266,5.615373780766928,113.58999633789062,-0.07692301451153616
9504,2018-06-18,112.0500030517578,112.38999938964844,109.83000183105469,111.83000183105469,1193700.0,-0.007001004180886783,4.688922044013427,-0.6874880793438427,44.557818715923865,52.58217377893148,2.819094525261292,2.006368880980986,-3.6884123325717866,-1.9272867071508273,8.339222889432927,3.0099945068359375,1.7144835876753177,-2.045496749877941,-5.555777305989395,1.4647838062335126,-3.8006370279336608,-0.29035647182222135,3.9799663905132974,48.68426336148595,-7.445566559548119,1.7551402780557235,6,2.1449966430664205,1.139995574951186,-6.767503738403306,-1.1000022888183452,-7.6100006103515625,0,-0.05497548857061563,10.562273507533765,112.83999633789062,2.195390807924022,113.12999725341795,-1.0105285982749481,112.95999908447266,-0.05497548857061563
9505,2018-06-19,110.58000183105469,111.27999877929688,109.13999938964844,110.41999816894531,1080000.0,-0.013119153776587567,1.7435932548221762,0.7272853377722761,39.152416823300264,50.16663666437271,3.4704582156492307,3.5928445404136227,-2.0452544295405346,-0.5020053946060585,9.038390024322867,2.910003662109361,1.306055215917766,-3.4724979400634766,-7.137407222085699,0.19241134195874565,-5.304952581074588,-1.6400432990523655,4.705971497870436,27.428617931547617,-26.207414322606827,1.8324546410111142,6,2.2749977111816406,2.609996795654297,-5.107501983642578,0.3699989318847656,-5.349998474121094,1,-0.003165115466861934,4.688922044013427,112.0500030517578,10.562273507533765,112.83999633789062,2.195390807924022,113.12999725341795,-0.003165115466861934
9506,2018-06-20,109.7699966430664,111.77999877929688,109.31999969482422,111.06999969482422,1202100.0,-0.007325060359700597,-1.2363659062692902,-8.12483311081442,39.078248589475436,48.13780764119246,3.4415390012950127,4.321177073575271,-1.2220319980930299,0.2525271397224458,9.058841667394981,2.4599990844726562,0.8897863735311944,-4.090002822875974,-8.22487537183359,0.04486972608164308,-6.157439097354782,-2.0225665483971653,4.6555403343599835,13.665882212755816,-39.63559767624878,2.0674362744788053,6,2.1300048828125,3.420001983642578,-3.2074966430664062,1.1800041198730469,-2.1999969482421875,2,-0.011660734430547492,1.7435932548221762,110.58000183105469,4.688922044013427,112.0500030517578,10.562273507533765,112.83999633789062,-0.011660734430547492
9507,2018-06-21,110.30999755859376,111.31999969482422,109.62000274658205,110.43000030517578,1142200.0,0.004919385369785978,-1.2666741265570642,0.0923095883657766,29.92010460645146,44.2582058245085,2.257952605387331,3.737300412267345,-1.6800491038559358,-0.3194524721567973,9.328022746837581,1.6999969482421733,0.086623985824545,-3.400501632690421,-7.826583971863329,1.0255807064824864,-5.613542802276868,-1.1874604631039745,3.3755641565437173,29.104401131123314,-19.15512606907428,2.213041169586451,6,1.590003967285142,2.88000106811522,-3.747497558593764,0.6400032043456889,-4.009994506835966,3,-0.030731569800350855,-1.2363659062692902,109.7699966430664,1.7435932548221762,110.58000183105469,4.688922044013427,112.0500030517578,-0.030731569800350855
9508,2018-06-22,106.55999755859376,108.95999908447266,105.29000091552734,107.11000061035156,2896000.0,-0.03399510545730999,-1.375406160805112,4.583253862293005,21.72895040934499,40.756863482065754,5.3755456853674275,7.313309017094568,2.030099554286309,3.4198686525868283,9.908570331910834,5.0199966430664205,-0.6384376303041108,-6.8020015716552535,-12.264245577401127,-1.3397575659093803,-9.53312357452819,-4.070879568782317,6.489185430975255,17.887280507107896,-24.96052709823153,2.7311220028729384,6,3.2800025939941264,5.365001678466783,0.3550014495849467,4.390003204345689,10.860000610351548,4,0.0035661119699585964,-1.2666741265570642,110.30999755859376,-1.2363659062692902,109.7699966430664,1.7435932548221762,110.58000183105469,0.0035661119699585964
9509,2018-06-25,104.13999938964844,105.43000030517578,101.73999786376952,105.43000030517578,2198900.0,-0.022710193547204716,4.720929957476527,2.3454431960050544,10.368247170097604,36.364576287171225,7.2523310660610605,9.414214823508061,4.43062836876166,5.808780182674013,10.523896869928812,4.819999694824247,-1.3162518374323042,-8.712999725341803,-15.52888541625687,-1.8971140344267354,-12.120942570799329,-5.305056879884276,7.66771446807391,23.904395488323107,-11.366672610431944,3.407942845457533,6,3.924999237060547,6.009998321533203,3.905000686645508,6.810001373291016,12.569999694824219,0,-0.001824490517762789,-1.375406160805112,106.55999755859376,-1.2666741265570642,110.30999755859376,-1.2363659062692902,109.7699966430664,-0.001824490517762789
9510,2018-06-26,104.58999633789062,105.61000061035156,103.76000213623048,105.11000061035156,1492600.0,0.004321076924136413,1.4342016764543306,0.4031038010917715,13.103407755066414,32.389718061438955,6.025022879243792,8.6965393270889,3.925369804538221,5.308442081766174,11.48993985421118,1.8499984741210795,-2.0529377637261916,-7.810002517700198,-15.5451612330626,-0.07484380233779575,-11.677581875381406,-3.94242316001899,5.40552864092021,28.386436396768094,-1.1547683513890483,3.867579357681201,6,3.1550025939941406,5.560001373291016,3.4550037384033203,6.360004425048828,13.8800048828125,1,-0.0014341132205398788,4.720929957476527,104.13999938964844,-1.375406160805112,106.55999755859376,-1.2666741265570642,110.30999755859376,-0.0014341132205398788
9511,2018-06-27,100.63999938964844,105.08999633789062,100.56999969482422,104.80999755859376,1469000.0,-0.03776648901947799,-1.0974474261842384,8.019161360368583,11.486111223213982,28.257760070482465,8.98892699070602,12.220060489096511,7.716005194262209,9.258545741010607,12.487985185948542,4.519996643066406,-2.582016738023867,-11.091499328613281,-20.393144456160243,-1.7898542010663192,-15.74232189238677,-6.440676764839793,7.86953070845496,0.6511599518531976,-25.923664717405245,4.650822563773484,6,6.225002288818359,8.924999237060547,7.750001907348633,10.310001373291016,18.949996948242188,2,0.045608147805267896,1.4342016764543306,104.58999633789062,4.720929957476527,104.13999938964844,-1.375406160805112,106.55999755859376,0.045608147805267896
9512,2018-06-28,101.80999755859376,101.88999938964844,99.83999633789062,100.52999877929688,1564200.0,0.011625578060820985,1.8472216335353706,-0.3069542785004689,17.88487946413038,25.253353861889373,6.754644756684314,10.699190027622848,6.473681667254553,8.180404075024128,13.731264032105834,2.0500030517578125,-3.163437509301616,-9.35050086975096,-19.616876260078683,0.9158745205767644,-14.483688564914829,-4.21731317458709,5.111626458853792,21.600884072556344,-5.6194905227503895,5.133187695163862,6,4.305000305175767,7.389999389648423,6.820001602172837,9.140003204345689,16.459999084472642,3,0.056575997194336924,-1.0974474261842384,100.63999938964844,1.4342016764543306,104.58999633789062,4.720929957476527,104.13999938964844,0.056575997194336924
9513,2018-06-29,102.52999877929688,103.97000122070312,102.08000183105469,102.43000030517578,1727600.0,0.007072009016489078,-3.7250255109339387,0.07812388241184377,22.811785004469968,22.83712789395005,4.9376147846049605,9.41354757769804,5.880045905529585,7.493030962934114,14.345640533105424,2.160003662109361,-3.727259886920308,-7.964999771118158,-18.670362166893,2.740362624656683,-13.317680969005579,-2.6123185732307377,2.9752997022392975,46.62045839801345,15.570238125841758,5.352681197887424,6,3.279998779296875,6.6699981689453125,6.100000381469727,8.420001983642578,15.6300048828125,4,0.0367697680419965,1.8472216335353706,101.80999755859376,-1.0974474261842384,100.63999938964844,1.4342016764543306,104.58999633789062,0.0367697680419965
9514,2018-07-02,103.8000030517578,103.87000274658205,100.36000061035156,101.27999877929688,1365900.0,0.012386660368490787,1.639095717219445,25.200427252612965,23.440051066873693,21.09130947656932,2.6533024087812294,7.550924760418255,4.779882672058747,6.304406626321281,14.922310858049375,3.510002136230483,-4.3362045018838415,-6.072995758056649,-16.818403572203763,4.672412056090465,-11.445699665130206,-0.700291850983092,0.5722350010492647,68.63091475975995,35.816387764796076,5.372703907073557,7,2.0099945068359517,5.399993896484389,4.829996109008803,7.149997711181655,14.369995117187514,0,0.13121382193405307,-3.7250255109339387,102.52999877929688,1.8472216335353706,101.80999755859376,-1.0974474261842384,100.63999938964844,0.13121382193405307
9515,2018-07-03,101.5999984741211,103.86000061035156,101.4499969482422,103.86000061035156,803800.0,-0.021194648487049772,1.1327445876923679,-0.8968247240404287,21.599998474121065,19.149281685974394,3.8504511178812493,8.90564439222183,7.143140107931401,8.63960910228559,15.246855455128733,2.410003662109361,-4.98275760490273,-7.44650039672851,-18.059853123247052,3.166852329790032,-12.753176759987781,-2.139824033469239,-1.7600021362304688,33.52385021391369,0.14140888953198072,5.30667636325927,7,3.979999542236328,7.599998474121094,7.320001602172852,8.60000228881836,15.169998168945312,1,0.14872048068189958,1.639095717219445,103.8000030517578,-3.7250255109339387,102.52999877929688,1.8472216335353706,101.80999755859376,0.14872048068189958
9516,2018-07-05,103.43000030517578,103.5,101.75,102.61000061035156,1031500.0,0.01801182931632428,2.645836810274261,-0.3628313804127296,27.60850575198485,18.892437368811436,1.1471829773083755,6.295809555812397,5.54744452165076,6.919136615966906,15.491413383013134,1.9000015258789062,-5.592874787682916,-4.916498565673834,-15.037008499799356,5.204011368451688,-9.976753532736595,0.1437564013889272,-3.509603881835943,86.9249327579582,53.48147149157562,5.060254967062764,7,0.9699974060058594,5.769996643066406,5.489999771118164,6.770000457763672,10.800003051757812,3,0.14541236460554008,1.1327445876923679,101.5999984741211,1.639095717219445,103.8000030517578,-3.7250255109339387,102.52999877929688,0.14541236460554008
9517,2018-07-06,104.87000274658205,105.0,102.25,103.16999816894531,676300.0,0.013922483197887026,1.8061237597362407,2.0731770857563045,32.52961030560054,20.09251069061761,-1.280267174717551,4.200075645346459,4.392648546699192,5.550087875020722,16.430345844170656,2.75,-6.007002784257423,-2.9234962463378764,-12.492940824619296,6.6459483319435435,-7.7082185354785935,1.8612260428028407,-4.870814239501968,97.19833468711288,62.604097457960236,4.784722289140711,7,-2.1450042724609517,4.329994201660142,4.2349987030029155,4.909999847412095,11.27999877929686,4,0.14036419572601133,2.645836810274261,103.43000030517578,1.1327445876923679,101.5999984741211,1.639095717219445,103.8000030517578,0.14036419572601133
9518,2018-07-09,105.95999908447266,105.98999786376952,104.27999877929688,105.11000061035156,769800.0,0.010393785728456395,2.758256130790277,0.4999977560664701,36.82388187813113,23.03202565817689,-2.753928753254584,2.5941087167628893,3.5361261896114797,4.533313777576495,17.718255474692636,1.709999084472642,-6.3822338726321135,-1.4215000152587862,-10.527905024606284,7.684904994088711,-5.974702519932535,3.1317024894149625,-5.760778117675784,99.46716174188809,63.901759755746866,4.553202504673751,7,-3.045001983642578,3.2399978637695312,3.1450023651123047,2.9150009155273438,9.360000610351562,0,0.11617589340275525,1.8061237597362407,104.87000274658205,2.645836810274261,103.43000030517578,1.1327445876923679,101.5999984741211,0.11617589340275525
9519,2018-07-10,106.05999755859376,107.0199966430664,105.58000183105469,106.61000061035156,1086500.0,0.0009437379670169666,1.1021896997237814,-0.6470635754099517,39.60440862381062,25.97658131025958,-2.85295250684473,2.096768824391816,3.6320562707232824,4.455809457852794,19.19512647919083,1.4399948120117188,-6.716605460350749,-1.0010013580322124,-9.799332695800175,7.79732997973575,-5.400167026916193,3.3981643108517687,-5.513329977978529,82.76482698258135,44.26293416945833,4.399165668883984,7,-2.6300010681152486,3.1399993896484233,4.377500534057603,2.815002441406236,6.690002441406236,1,0.11408642638173605,2.758256130790277,105.95999908447266,1.8061237597362407,104.87000274658205,2.645836810274261,103.43000030517578,0.11408642638173605
9520,2018-07-11,103.26000213623048,106.43000030517578,103.02999877929688,105.4000015258789,1120100.0,-0.02640010830489037,-1.6153796495181756,3.8908863920100623,36.283194945372536,28.731812834943863,-0.29218300574791556,4.303847355745702,6.61366844324256,7.2398915303506755,20.78714267478844,3.4000015258789062,-6.615215683507884,-3.284497070312483,-11.672268159361252,5.103274018736286,-7.47838261483686,0.9093884742118945,-2.1954682306191557,28.65281021036612,-12.454039696394126,4.193885544524383,7,0.16999435424803266,5.9399948120117045,7.899997711181626,5.614997863769517,8.979995727539034,2,0.14439275347916558,1.1021896997237814,106.05999755859376,2.758256130790277,105.95999908447266,1.8061237597362407,104.87000274658205,0.14439275347916558
9521,2018-07-12,104.5500030517578,104.81999969482422,103.48999786376952,104.05999755859376,1363400.0,0.012492745388726911,1.5825308879737172,-0.22897459482198088,38.235303284068394,30.992971037159197,-1.0831248975320023,2.478562913617097,5.504998243827785,5.962872750110321,22.673348910506864,1.5599975585937358,-6.033202137358714,-1.5739963531494254,-9.434193455473363,6.286200749174512,-5.504094904311401,2.3561021980125503,-3.009032127150064,48.218127262228734,5.362005250422456,3.9300985511619717,7,-0.8600044250488139,4.649993896484389,7.477497100830092,3.5149993896484375,7.849998474121108,3,0.11688180999152209,-1.6153796495181756,103.26000213623048,1.1021896997237814,106.05999755859376,2.758256130790277,105.95999908447266,0.11688180999152209
9522,2018-07-13,104.86000061035156,105.06999969482422,104.13999938964844,104.58999633789062,606900.0,0.0029650650362993414,1.695643520566121,0.5510229502071132,45.960082008765056,33.565004037636434,-1.0225091097754841,1.5992238327854125,5.388830432051208,5.619411181727884,24.614808674791824,0.9300003051757812,-5.530995348856635,-0.8504989624023409,-7.99652270314607,6.295524778341388,-4.4235108327742125,2.7225129079695307,-2.880707628267132,45.8647321010293,-0.14359316037793945,3.5730118703718663,7,-1.1700019836425781,3.3449974060058594,7.432498931884766,3.3899993896484375,6.069999694824219,4,0.08935726389512388,1.5825308879737172,104.5500030517578,-1.6153796495181756,103.26000213623048,1.1021896997237814,106.05999755859376,0.08935726389512388
9523,2018-07-16,104.16000366210938,104.72000122070312,103.95999908447266,104.6999969482422,903900.0,-0.006675538281210813,1.6206887479940018,-1.9999434868607477,50.05177091272396,36.52186179828646,-0.07485199151668098,1.7029042337196927,6.25208436544267,6.295585107679699,26.313227080441543,0.9000015258789062,-4.5608501270637305,-1.1164962768554716,-7.447191133417775,5.2141985797068315,-4.281843705136623,2.04885115142568,-1.777454387146392,28.32093954418646,-19.637236704495407,3.1653474282811516,7,0.07499313354492188,3.089996337890625,8.252494812011719,4.089996337890625,9.129997253417969,0,0.1151113425712289,1.695643520566121,104.86000061035156,1.5825308879737172,104.5500030517578,-1.6153796495181756,103.26000213623048,0.1151113425712289
9524,2018-07-17,105.88999938964844,106.04000091552734,103.62000274658205,103.62000274658205,2037600.0,0.016609021377832267,-1.1321601301368394,-4.203749752747892,53.155348615338355,40.02801181397727,-1.6508040740551166,-0.5399280452770228,4.590500972570254,4.563719287900895,27.41130668804518,2.4199981689452983,-3.7607816451301233,0.9214996337890682,-4.564709245974967,6.407708513553104,-1.8216048060929495,3.664604073671086,-3.1364543252371817,84.11762725936563,32.29231626843921,2.7431044398820186,7,-1.5050010681152344,1.3600006103515625,6.522499084472656,2.3600006103515625,8.120002746582045,1,0.08905468277958684,1.6206887479940018,104.16000366210938,1.695643520566121,104.86000061035156,1.5825308879737172,104.5500030517578,0.08905468277958684
9525,2018-07-18,110.2300033569336,110.81999969482422,107.4499969482422,107.62000274658205,1753300.0,0.04098596649637365,-1.2847381706080856,1.1497817048865178,72.84422330465861,45.054202653163244,-5.182946672738012,-5.172704713651157,0.369139330893816,0.22215444115201421,27.860030622310617,4.930000305175781,-3.008274307482594,5.279003524780279,-0.13357747354905314,10.691584523109611,2.572713025615613,7.985294023944945,-7.135142166229926,91.95093873795483,32.26229414938082,2.7062904991646652,7,-3.6950035095214844,-3.1150054931640625,2.5524959564208984,-1.9800033569335938,3.6999969482421875,2,0.022861258879821156,-1.1321601301368394,105.88999938964844,1.6206887479940018,104.16000366210938,1.695643520566121,104.86000061035156,0.022861258879821156
9526,2018-07-19,108.48999786376952,109.77999877929688,107.06999969482422,109.20999908447266,1314700.0,-0.015785225802178338,1.9139765539758977,-0.27586247215710813,65.49164818591368,48.716651306531375,-2.961088519617064,-3.7244656067205284,2.2038889978412897,1.8834031855314635,28.494697465524943,3.160003662109375,-2.3535719592734523,3.6029979705810433,-1.595706605144926,8.801702546307013,1.0036456827180587,6.202350258444028,-4.869995117187472,67.63884974113003,3.002965058613796,2.599352287862987,7,-1.5649986267089702,-1.3749999999999858,5.052499771118178,-0.23999786376951704,6.950004577636719,3,0.03456539841312245,-1.2847381706080856,110.2300033569336,-1.1321601301368394,105.88999938964844,1.6206887479940018,104.16000366210938,0.03456539841312245
9527,2018-07-20,106.91999816894531,108.01000213623048,106.4499969482422,108.01000213623048,1105600.0,-0.014471377322687773,1.8623844220928916,1.5138918323231365,59.79473153114877,51.268967934644444,-1.1954284033993616,-2.552316610362169,3.7791627797731735,3.384037341203822,29.201721774439033,2.0400009155273153,-1.4212632708454294,2.202498245239255,-2.4433960945679587,6.848392585046469,-0.12044892466435897,4.525445415142869,-2.579995727539057,45.83328918172579,-20.210573812428606,2.322947169903608,7,0.005001068115234375,-0.125,6.622499465942383,1.3300018310546875,10.560005187988281,4,0.0512533057499176,1.9139765539758977,108.48999786376952,-1.2847381706080856,110.2300033569336,-1.1321601301368394,105.88999938964844,0.0512533057499176
9528,2018-07-23,106.94000244140624,107.30999755859376,104.68000030517578,106.72000122070312,852900.0,0.0001870957052330091,4.479209714848708,-0.20183524767442734,57.41965700901827,53.248439977445294,-1.1865818366999434,-2.679786207317136,3.703844134864042,3.2964747374782064,28.858563366970184,2.629997253417983,-0.6714428418955833,2.2035022735595504,-2.4770979409916407,6.8841024881107415,-0.13679783371604515,4.543802380835146,3.879997253417983,46.11112641700139,-18.79560927971096,2.3403001072755973,7,-0.015003204345688914,-0.4400024414062358,6.9474964141845845,1.3099975585937642,10.419998168945327,0,0.037310620653442816,1.8623844220928916,106.91999816894531,1.9139765539758977,108.48999786376952,-1.2847381706080856,110.2300033569336,0.037310620653442816
9529,2018-07-24,103.9499969482422,108.5999984741211,103.66999816894531,107.66999816894531,1688400.0,-0.02795965424446567,-1.3037391174142763,-16.909002635595424,55.35307057866256,55.36731504781085,1.6457080968826148,0.31121087535073855,6.602328219902432,6.2343802857305235,27.54288464320606,4.930000305175781,-0.17375077578623177,-0.7770030975341626,-5.463468634528951,3.9094624394606257,-3.120235866031564,1.5662296709632386,6.747202758789044,3.9160660075869096,-62.27694678699963,2.343232768497395,7,3.2050018310546733,2.1650009155273295,10.112501144409165,4.300003051757798,12.780006408691392,1,0.08985093065404937,4.479209714848708,106.94000244140624,1.8623844220928916,106.91999816894531,1.9139765539758977,108.48999786376952,0.08985093065404937
9530,2018-07-25,104.44000244140624,104.5199966430664,101.41999816894531,103.9499969482422,1563700.0,0.004713857696484691,8.538546410629607,-0.13172186354052298,52.45027106365412,56.94675591220927,1.4982446339206348,-0.2009086393186834,5.971093184996008,5.665854360334038,26.46940834170508,3.0999984741210938,0.15278705706708706,-0.2794979095459098,-4.967366441929428,4.408370622837609,-2.623432175737662,2.0644363566458424,5.976109204101576,36.12445038247339,-26.312343310471142,2.343934266191758,7,1.6799964904785298,1.3699951171875142,9.252496719360366,3.809997558593764,12.309997558593764,2,0.09163155372572196,-1.3037391174142763,103.9499969482422,4.479209714848708,106.94000244140624,1.8623844220928916,106.91999816894531,0.09163155372572196
9531,2018-07-26,105.2300033569336,105.91000366210938,104.25,104.45999908447266,1548800.0,0.007564160255267849,-1.789916397394471,1.5714196742753068,50.901804832814605,57.49583622599255,0.9106055076820212,-0.6634205160230522,5.091263898906831,4.788036617342584,24.55458859896004,1.660003662109375,0.4008626155236499,0.28100280761718466,-3.9974968665844983,4.559502481818868,-1.858247029483664,2.4202526447180333,4.646341479980464,53.06413685305553,-4.7700206162589325,2.1392498371008433,7,0.8899955749511719,0.5799942016601562,7.7924957275390625,3.0199966430664062,10.979995727539062,3,0.08267601131525515,8.538546410629607,104.44000244140624,-1.3037391174142763,103.9499969482422,4.479209714848708,106.94000244140624,0.08267601131525515
9532,2018-07-27,107.56999969482422,108.93000030517578,105.61000061035156,105.81999969482422,1419200.0,0.02223696914608575,-2.0599101347978035,2.272714662227771,53.795379775384376,57.911792766288144,-1.1226052012347765,-2.68755885225157,2.6113414686226974,2.3371725037325177,22.410384033831374,3.6999969482421875,1.0653657826605354,2.332999038696286,-1.8297132087061243,6.495711286098697,0.25164291499507385,4.414355162397499,1.7989643420117147,81.89080927433406,28.11164615989461,2.0813561237012053,7,-1.4500007629394531,-1.9900016784667969,4.975000381469727,0.6800003051757812,10.620002746582017,4,0.07316168791400202,-1.789916397394471,105.2300033569336,8.538546410629607,104.44000244140624,-1.3037391174142763,103.9499969482422,0.07316168791400202
9533,2018-07-30,106.3000030517578,108.02999877929688,105.41999816894531,107.31999969482422,1863500.0,-0.011806234513985325,1.1393493113206072,-0.5828552246093831,50.536205184987146,57.62077682958247,0.5396204785612895,-1.181202256596876,3.737631890348041,3.4657562296177247,21.013879695509186,2.6100006103515625,1.596664249686313,0.8745021820068217,-3.109684752968434,4.858689116982077,-1.1175912854808132,2.8665956494944567,2.629997253417983,64.98007316495824,14.253244566028663,1.9920934674876312,7,-0.18000411987303266,-0.9700050354003764,6.244997024536147,1.9499969482422017,12.52999877929689,0,0.10517403559934246,-2.0599101347978035,107.56999969482422,-1.789916397394471,105.2300033569336,8.538546410629607,104.44000244140624,0.10517403559934246
9534,2018-07-31,117.41999816894531,122.4000015258789,111.5999984741211,111.88999938964844,4867900.0,0.10460954654698518,-2.535188861834301,-5.4215852737240535,73.0618793507113,57.64496083469942,-9.803823253168716,-11.835305936093604,-7.275701097311796,-7.725240059291906,20.188407555031922,16.099998474121108,2.1678277053499926,11.313497543334961,4.706470976901457,17.920524109768465,8.009984260118216,14.617010826551706,-16.0,76.26309551905875,21.804518721347264,3.303513283216751,7,-5.509998321533203,-6.299999237060547,-6.537498474121094,-9.169998168945312,-10.139999389648438,1,-0.0005109654192586577,1.1393493113206072,106.3000030517578,-2.0599101347978035,107.56999969482422,-1.789916397394471,105.2300033569336,-0.0005109654192586577
9535,2018-08-01,116.70999908447266,119.16999816894531,116.23999786376952,117.76000213623048,1839100.0,-0.0060466623705026645,-1.9447157962535282,-0.18987401148962493,70.18591454825608,58.166545986070794,-9.02728771405043,-10.47217607387222,-6.531178829288535,-7.157355266061302,19.318325874358358,2.9300003051757955,2.731461591195412,9.847998428344724,2.060548170142468,17.63544868654698,5.954273299243596,13.741723557445852,-14.87040084838867,68.65012692537108,12.848545196781188,3.893725129101128,8,-4.799999237060547,-5.590000152587891,-7.602500915527344,-8.459999084472656,-12.529998779296875,2,0.00017140153044170603,-2.535188861834301,117.41999816894531,1.1393493113206072,106.3000030517578,-2.0599101347978035,107.56999969482422,0.00017140153044170603
9536,2018-08-02,118.47000122070312,118.70999908447266,114.5,115.30999755859376,1623200.0,0.015080131522892115,1.313186698022645,-3.0095185502738766,71.55526996015415,59.473272478182494,-10.306599543016418,-11.644675158228893,-8.30577328795141,-9.070479369631286,18.217499450865972,4.209999084472656,3.1913702203316063,10.856000518798822,1.682609002712553,20.029392034885092,6.269304760755688,15.442696276841957,-16.219194918823234,76.85512645337018,18.97882294765258,4.586695758043138,8,-6.560001373291016,-7.350002288818359,-9.522502899169922,-10.220001220703125,-12.77999877929689,3,-0.01451845364210691,-1.9447157962535282,116.70999908447266,-2.535188861834301,117.41999816894531,1.1393493113206072,106.3000030517578,-0.01451845364210691
9537,2018-08-03,119.58999633789062,119.6999969482422,117.29000091552734,118.4499969482422,1247900.0,0.00945382886508983,2.5441102222620615,0.3607588824398554,74.11689594595177,61.328521248952896,-10.549773110706994,-12.232509153504978,-9.417331023620761,-10.308141070931327,17.77066334193655,2.409996032714858,2.870654569040113,11.239995956420898,0.7290611220575158,21.75093079078428,5.984528539239207,16.49546337360259,-16.936206131530753,83.45109168167009,20.934201128985954,5.255467417181693,8,-7.679996490478516,-8.46999740600586,-11.374996185302734,-11.339996337890625,-13.96999359130858,4,-0.028263210610594003,1.313186698022645,118.47000122070312,-1.9447157962535282,116.70999908447266,-2.535188861834301,117.41999816894531,-0.028263210610594003
9538,2018-08-06,118.2699966430664,119.33000183105469,117.86000061035156,118.87000274658205,1151700.0,-0.011037709969441645,-1.0704269242754751,-0.5263214252252202,69.60100307905651,62.91162486010778,-8.329539550209503,-10.480321003037957,-8.111473082647763,-9.11403956788456,17.715694846194786,1.7299957275390625,2.842143089707605,9.304496383666987,-2.026841023568579,20.635833790902552,3.6388276800492037,14.97016508728477,-15.221282210316147,61.759224853734665,1.893110135234096,5.665668703617781,8,-6.359996795654297,-6.889995574951172,-10.612499237060547,-10.019996643066406,-15.3699951171875,0,-0.0006763693576621321,2.5441102222620615,119.58999633789062,1.313186698022645,118.47000122070312,-1.9447157962535282,116.70999908447266,-0.0006763693576621321
9539,2018-08-07,118.16000366210938,119.1500015258789,117.05999755859376,118.33000183105469,1414300.0,-0.0009300159303207156,1.3093997639521002,0.2833273994201652,64.49725913637482,64.25017909041007,-6.696040726325293,-9.926271841360077,-8.042659543103156,-9.137770292894686,17.98724423565569,2.090003967285142,3.1078858324494405,8.589503097534177,-3.36367463293368,20.542680828002034,2.6129142323002412,14.566091962768112,-14.724263487496543,70.38472711693795,13.974960779917367,5.976588865233931,8,-4.835002899169922,-6.780002593994141,-10.655006408691406,-9.910003662109375,-14.0,1,0.005670261917571029,-1.0704269242754751,118.2699966430664,2.5441102222620615,119.58999633789062,1.313186698022645,118.47000122070312,0.005670261917571029
9540,2018-08-08,118.16999816894531,119.19000244140624,115.62000274658205,118.12999725341795,1241200.0,8.458451697856972e-05,2.4326764014363933,-0.2353020375191573,68.89150084438565,66.24903420280685,-5.0887563500207165,-9.235481717326806,-8.072967037078058,-9.279754302182482,17.468482142487336,3.5699996948241903,3.5044367279795523,7.853997802734369,-4.300154568632152,20.00815017410089,1.7769216170511157,13.931073988417623,-14.35497276730716,70.57692928427414,14.943660185506516,6.07707618568326,8,-4.259998321533203,-6.259998321533203,-10.665000915527344,-9.919998168945312,-13.699996948242188,2,-0.092155365646018,1.3093997639521002,118.16000366210938,-1.0704269242754751,118.2699966430664,2.5441102222620615,119.58999633789062,-0.092155365646018
9541,2018-08-09,116.7699966430664,118.1500015258789,116.62000274658205,117.45999908447266,999100.0,-0.01184735167616191,-2.090937114673303,-17.24966622162271,69.3516750649998,67.97751145720858,-2.100555752525551,-7.244476926980411,-6.7215711194492656,-7.947135642501905,16.921685501194627,1.549995422363267,4.216950374747768,5.842996597290039,-6.319302138931235,18.005295333511313,-0.23815277082060504,11.924145965400683,-12.583271718943436,28.186164970931245,-27.501716218658082,6.081149368110639,8,-2.859996795654297,-4.859996795654297,-9.379999160766602,-8.519996643066406,-13.5,3,-0.10781876081040542,2.4326764014363933,118.16999816894531,1.3093997639521002,118.16000366210938,-1.0704269242754751,118.2699966430664,-0.10781876081040542
9542,2018-08-10,114.2300033569336,116.26000213623048,113.20999908447266,115.30999755859376,2340600.0,-0.0217521054992994,1.0469796080338871,1.5652034498009937,63.03183153891038,69.36591438542227,1.657849719829457,-4.180869324800511,-4.235554988713375,-5.509299479116834,16.090791262103853,3.55999755859375,5.008578737507506,2.834503173828125,-9.062764767826195,14.731771115482445,-3.114130796999035,8.783137144655285,-9.679012900775504,16.666728998293358,-38.570582235841016,5.948633970827161,8,2.7699966430664062,-2.3200035095214844,-7.43000602722168,-5.980003356933594,-10.640007019042969,4,-0.07476145202274476,-2.090937114673303,116.7699966430664,2.4326764014363933,118.16999816894531,1.3093997639521002,118.16000366210938,-0.07476145202274476
9543,2018-08-13,116.1500015258789,116.19000244140624,114.26000213623048,114.75,1582200.0,0.0168081774710791,1.6081026048137363,-1.2963046687906468,72.6766128741775,69.32310699914073,1.4326710433207523,-5.435216691139686,-6.272473406388201,-7.5352185358336925,15.167052572652413,1.959999084472642,5.92636691263553,4.155001449584958,-7.410860722142459,15.720863621312375,-1.6279296362787505,9.937932535448667,-11.242030848326394,49.16389282620439,-12.046154877427838,5.78293108586371,8,0.3049964904785156,-4.240001678466797,-10.187503814697266,-7.900001525878906,-13.700004577636705,0,-0.09065861937979147,1.0469796080338871,114.2300033569336,-2.090937114673303,116.7699966430664,2.4326764014363933,118.16999816894531,-0.09065861937979147
9544,2018-08-14,115.31999969482422,117.37000274658205,115.18000030517578,116.77999877929688,1094400.0,-0.007145947655194496,-1.5172472759958946,-1.0428553522869086,69.97065032263919,69.29918875184997,2.160680135238934,-4.071255240498914,-5.5843423777352115,-6.7349682077923205,14.878218485396156,2.190002441406264,6.6654223192145565,2.853499603271487,-8.429854608035413,14.136853814578387,-2.7881775023819557,8.49517670892493,-10.062188400305175,35.28427133581956,-27.89688869991634,5.641677105653449,8,1.1349983215332031,-3.4099998474121094,-9.262502670288086,-7.069999694824219,-11.400001525878906,1,-0.10770029658179703,1.6081026048137363,116.1500015258789,1.0469796080338871,114.2300033569336,-2.090937114673303,116.7699966430664,-0.10770029658179703
9545,2018-08-15,112.75,114.13999938964844,111.73999786376952,113.87999725341795,1722500.0,-0.022285810801468187,1.9090900683870722,0.7739712068559984,62.956591007977735,68.34377997938593,4.592870386476136,-1.3731878256173076,-3.2499318261209567,-4.134282231131692,15.639919081064901,3.5800018310547017,7.614792828194766,0.15750007629394247,-11.076872237699021,11.391872390286906,-5.459686080702539,5.774686233290424,-7.149344900853762,15.75665458977466,-46.69231888801108,5.6171861569964845,8,2.9699974060058594,-0.8400001525878906,-6.435003280639648,-3.940002441406236,-8.230003356933594,2,-0.07618622029171285,-1.5172472759958946,115.31999969482422,1.6081026048137363,116.1500015258789,1.0469796080338871,114.2300033569336,-0.07618622029171285
9546,2018-08-16,112.23999786376952,114.0,111.80999755859376,113.41999816894531,1482000.0,-0.004523300543064157,-1.1470602534902754,1.044250595836932,58.58772157254915,66.61831616011897,4.611119455337203,-0.5985271947995301,-2.963735993878174,-3.678957752667827,16.566629776813475,2.190002441406236,6.886337280479779,-0.5400020599365405,-11.6100511320018,10.530047012128719,-6.075026595969177,4.995022476096096,-6.3033558360886275,8.880986969059602,-48.99747632315173,5.535024536032631,8,3.2950019836425923,-0.32999801635740766,-5.9250011444091655,-3.430000305175753,-7.8600006103515625,3,-0.0692266285722597,1.9090900683870722,112.75,-1.5172472759958946,115.31999969482422,1.6081026048137363,116.1500015258789,-0.0692266285722597
9547,2018-08-17,112.4000015258789,113.05999755859376,108.36000061035156,110.93000030517578,2816400.0,0.0014255494044430606,2.3691815472120954,-1.2457634241748146,61.69479179312857,65.7398482394603,3.7145874232872984,-0.3446005155850571,-3.3019442229569336,-3.8046460332979564,17.483038161951722,4.699996948242202,6.300798809807475,-0.653998565673831,-11.379243669506721,10.071246538159059,-6.016621117590276,4.708623986242614,-6.1340923082340595,44.839067232647295,-11.63955426062514,5.362622551916443,8,1.375,-0.4900016784667969,-5.95500373840332,-3.2000045776367188,-10.040000915527344,4,-0.08122780034580701,-1.1470602534902754,112.23999786376952,1.9090900683870722,112.75,-1.5172472759958946,115.31999969482422,-0.08122780034580701
9548,2018-08-20,110.93000030517578,112.87999725341795,110.62999725341795,112.81999969482422,1242800.0,-0.013078302497751104,1.2388120886378964,-1.285712802840001,30.24953204325405,61.93454522911356,4.507978466276455,1.5174482939235077,-1.97513159225025,-2.288729809664673,17.89067908721404,2.25,5.4106333145802665,-2.3234996795654297,-12.713080449497966,8.066081090367106,-7.518290064531698,2.8712907054008383,-4.34140924136625,28.52385222518305,-24.400763624356593,5.194790384966268,8,2.845001220703125,0.9799995422363281,-4.982501983642578,-1.7300033569335938,-10.349998474121094,0,-0.06616788918319949,2.3691815472120954,112.4000015258789,-1.1470602534902754,112.23999786376952,1.9090900683870722,112.75,-0.06616788918319949
9549,2018-08-21,113.29000091552734,113.83000183105469,110.93000030517578,111.0500030517578,1453600.0,0.021274683168295727,-1.3387077422867848,-1.1851844376448248,40.54203343770309,58.78460440614883,1.5472276132068714,-0.11272478044313061,-4.3980781520892265,-4.62758587235416,18.678465593950815,2.9000015258789062,4.311778222810162,-0.43049926757812784,-9.854047326545015,8.993048791388759,-5.142273297061578,4.281274761905323,-6.385181642476425,85.29414094055406,32.939374171824525,4.711774029483447,8,-0.034999847412109375,-1.3800010681152344,-7.547502517700195,-4.090003967285156,-12.379997253417969,1,-0.09568367799173905,1.2388120886378964,110.93000030517578,2.3691815472120954,112.4000015258789,-1.1470602534902754,112.23999786376952,-0.09568367799173905
9550,2018-08-22,114.01000213623048,114.70999908447266,112.20999908447266,113.0199966430664,1158300.0,0.0063553818950006224,1.0920507434671298,0.441967159512403,36.91313721056751,55.180322422323016,0.19564915493288026,-0.08327435141276851,-5.210062968529016,-5.263281997626208,18.748719551092158,2.5,3.451140375828601,-0.18899803161619388,-8.539130762141596,8.161134698909208,-4.364064396878902,3.9860683336465144,-6.7952792181229995,88.9764233630141,38.07996256833914,4.175066365262705,8,-1.145000457763686,-2.1000022888183736,-8.192502975463881,-4.8100051879882955,-12.300003051757827,2,-0.08850104182287999,-1.3387077422867848,113.29000091552734,1.2388120886378964,110.93000030517578,2.3691815472120954,112.4000015258789,-0.08850104182287999
9551,2018-08-23,113.93000030517578,114.73999786376952,113.38999938964844,113.73999786376952,766300.0,-0.0007017088812883987,-2.0337065167074964,0.19192059308581483,32.31250396371084,51.7670638028564,-0.18949536912064957,0.7187805778775385,-5.204561062212008,-5.134350774934234,19.3031282271086,1.3499984741210795,2.8180626581887367,-0.7039997100830107,-7.915647652559755,6.507648232393734,-4.309823681321376,2.9018242611553546,-6.411571814912875,87.30410803609992,38.85151882277043,3.605823971238371,8,-1.0649986267089844,-2.020000457763672,-7.105001449584961,-4.730003356933594,-13.169998168945298,3,-0.08259460753887038,1.0920507434671298,114.01000213623048,-1.3387077422867848,113.29000091552734,1.2388120886378964,110.93000030517578,-0.08259460753887038
9552,2018-08-24,115.44000244140624,115.77999877929688,114.33000183105469,114.79000091552734,853800.0,0.013253771018921556,1.1804560447440127,3.421016704143582,41.26005216641414,48.27633483532714,-1.6872404295297088,-0.18065214551212705,-6.778533181048104,-6.612971004648003,19.985292845152898,1.8499984741210938,2.0601979358189624,0.41250228881834516,-5.989636431819562,6.814641009456253,-2.7885670715006086,3.613571649137299,-7.623942490431006,93.3981313173958,44.70255678582443,3.201069360318956,8,-2.575000762939439,-3.5300025939941264,-8.420003890991197,-6.240005493164048,-14.47000122070311,4,-0.09580738872213723,-2.0337065167074964,113.93000030517578,1.0920507434671298,114.01000213623048,-1.3387077422867848,113.29000091552734,-0.09580738872213723
9553,2018-08-27,117.4800033569336,118.3499984741211,115.86000061035156,116.3000030517578,1106400.0,0.017671525228551532,-1.4174675658959517,1.8153808232684865,48.123619751371045,45.84888699407513,-3.932259486291372,-1.4125525686090725,-8.850768986141233,-8.600786637613055,21.003671343964946,2.909996032714858,1.4002711853786138,1.893503189086914,-3.0967188695314434,6.8837252477052715,-0.6016078402222576,4.388614218396086,-9.372264574460289,88.27499552724065,40.574635401005935,2.495111029309178,8,-4.125003814697266,-5.570003509521484,-10.620004653930664,-8.280006408691406,-14.67000579833983,0,-0.12870277761776772,1.1804560447440127,115.44000244140624,-2.0337065167074964,113.93000030517578,1.0920507434671298,114.01000213623048,-0.12870277761776772
9554,2018-08-28,117.36000061035156,118.3000030517578,115.94000244140624,117.76000213623048,824200.0,-0.0010214738096102627,2.189182780289462,-0.3389842562958732,47.77839530869944,44.16242080526643,-3.9028806603821096,-1.3673815157972058,-8.739592443891013,-8.354679062963982,19.26037508413663,2.3600006103515625,1.064054772987845,1.7765003204345646,-3.209150897911016,6.762151538780145,-0.7163252887382328,4.269325929607362,-8.96641657301015,83.87625468760484,37.45570072772411,2.4928256091727916,8,-4.005001068115234,-5.450000762939453,-10.647500991821289,-8.160003662109375,-16.01000213623047,1,-0.14297885729404824,-1.4174675658959517,117.4800033569336,1.1804560447440127,115.44000244140624,-2.0337065167074964,113.93000030517578,-0.14297885729404824
9555,2018-08-29,116.7300033569336,117.7300033569336,116.22000122070312,117.43000030517578,1037800.0,-0.005368074728540839,1.3230747561533858,1.7499856949397612,49.88547173323522,43.195504156453765,-2.960250525247986,-0.775572770191232,-8.078534211776756,-7.596489361501511,17.42286892822155,1.5100021362304688,0.24081400439554557,1.1455028533935518,-3.8411078630456217,6.132113569832725,-1.347802504826035,3.6388082116131386,-8.056290969821433,67.33880209254643,17.84288958121487,2.493305358219587,8,-3.3750038146972656,-4.820003509521484,-10.09500503540039,-7.530006408691406,-17.39000701904297,2,-0.13552642199838105,2.189182780289462,117.36000061035156,-1.4174675658959517,117.4800033569336,1.1804560447440127,115.44000244140624,-0.13552642199838105
9556,2018-08-30,116.75,117.52999877929688,116.11000061035156,116.41999816894531,1100600.0,0.00017130679766408363,-1.989479432692462,-0.471433242506812,58.433718020015114,42.83316262610783,-2.5403731554335423,-0.981348815467058,-8.04048421997291,-7.563198793370049,15.998709577953749,1.4199981689453125,-0.47473144099367914,1.2514995574951229,-3.5825728251857925,6.085571940176038,-1.1655366338453348,3.6685357488355805,-7.801761830112497,60.199009696171444,6.279834907943695,2.4170361913404594,8,-2.2600021362304688,-3.424999237060547,-10.785001754760742,-7.5500030517578125,-17.529998779296875,3,-0.12882227764905652,1.3230747561533858,116.7300033569336,2.189182780289462,117.36000061035156,-1.4174675658959517,117.4800033569336,-0.12882227764905652
9557,2018-08-31,116.20999908447266,117.5199966430664,116.0199966430664,116.72000122070312,853400.0,-0.004625275507728843,-2.3707599331361706,-1.5454524437046284,50.22122972670365,45.05224014649111,-1.5679784450875616,-0.7457892453357005,-7.464923238435006,-6.941693161425491,14.336576465804187,1.5,-0.8187060197543872,0.8804985046386662,-3.572623112210877,5.3336201214882095,-1.3460623037860984,3.1070593130634307,-6.9927256474653205,14.056175678449852,-38.792963116448696,2.226560808424771,8,-1.5699996948242188,-2.299999237060547,-10.245000839233398,-7.010002136230469,-17.05999755859375,4,-0.13294894647586752,-1.989479432692462,116.75,1.3230747561533858,116.7300033569336,2.189182780289462,117.36000061035156,-0.13294894647586752
9558,2018-09-04,118.19000244140624,118.5500030517578,115.4499969482422,117.3000030517578,1694800.0,0.01703814966468009,2.8509377991337206,-1.7450895328137388,59.75526834852029,47.1870440254708,-2.6930533428333945,-2.879738537460142,-9.264733341709416,-8.86744930946746,12.692971486932164,3.1000061035155966,-0.8899559311053054,2.8645015716552535,-1.5776297680748428,7.30663291138535,0.6434359017902125,5.085567241520295,-8.709074442621471,88.38709994979365,31.93986885444034,2.2210656698650455,9,-2.8100013732910014,-4.280002593994126,-12.340003967285142,-8.990005493164048,-24.340003967285142,1,-0.14569761286907568,-2.3707599331361706,116.20999908447266,-1.989479432692462,116.75,1.3230747561533858,116.7300033569336,-0.14569761286907568
9559,2018-09-05,118.83000183105469,119.3000030517578,116.87000274658205,117.45999908447266,1566600.0,0.005415004454084382,1.1038916430244055,1.5393299843983062,73.7871484840922,51.284156389195765,-2.7541940186209075,-3.6543290631918524,-9.635371724301308,-9.424499356742672,11.297209360356307,2.430000305175753,-1.0252802481204242,3.471001052856451,-1.0701371656447805,8.012139271357682,1.2004319436058353,5.741570162107067,-9.090692361728046,87.79219543901674,25.115672673842482,2.2705691092506184,9,-2.4850006103515625,-3.450000762939453,-13.105003356933594,-9.6300048828125,-27.06000518798828,2,-0.1348144746748149,2.8509377991337206,118.19000244140624,-2.3707599331361706,116.20999908447266,-1.989479432692462,116.75,-0.1348144746748149
9560,2018-09-06,107.27999877929688,118.43000030517578,106.12000274658205,116.75,3692600.0,-0.09719770153819329,-1.0882111227446707,-6.912395792146752,39.58858948214001,52.092610335687894,8.650451135986572,7.4183330948841615,2.0408269642823598,2.1220138097064307,10.366316896187508,12.709999084472642,-0.5236302433734039,-7.534502029418945,-13.142638226990215,-1.9263658318476757,-10.33857012820458,-4.7304339306333105,15.120002746582031,8.801183655961692,-58.17347973262784,2.8040680987856317,9,5.430004119873047,5.630001068115249,4.2350006103515625,3.8400001525878906,-14.08999633789064,3,-0.05527591697102219,1.1038916430244055,118.83000183105469,2.8509377991337206,118.19000244140624,-2.3707599331361706,116.20999908447266,-0.05527591697102219
9561,2018-09-07,104.18000030517578,107.77999877929688,103.88999938964844,106.63999938964844,2120100.0,-0.028896332115911028,-1.5592093540364254,0.2597675572728181,34.64125892946748,51.35718886491604,11.4232433620992,10.0415971613089,5.360940392732246,5.172198707159964,9.536214332817709,3.8899993896484375,-0.452441041153989,-10.005000686645502,-17.27044009831647,-2.739561274974534,-13.637720392480986,-6.372280980810018,17.894401245117194,1.8819003673594694,-65.08818688963837,3.6327197058354876,9,7.415000915527344,7.614997863769531,7.334999084472656,6.939998626708984,-13.090003967285156,4,-0.04645809131414158,-1.0882111227446707,107.27999877929688,1.1038916430244055,118.83000183105469,2.8509377991337206,118.19000244140624,-0.04645809131414158
9562,2018-09-10,105.69000244140624,105.97000122070312,103.5,105.11000061035156,1680100.0,0.014494165212201926,3.333337794969951,-0.2357731898014128,40.22388847879326,50.479440945740734,9.37012795945978,8.283705137408887,4.055419552454495,3.6586597576750393,9.727755546899388,2.470001220703125,-0.34461589497165335,-8.06799850463868,-16.266236969333036,0.1302399600556754,-12.167117736985858,-3.9688792722915025,15.657023022460962,13.860772268411628,-55.57772076577783,4.099119232347176,9,5.7099990844726705,5.909996032714858,5.824996948242202,5.42999649047853,-12.73000335693358,0,-0.06121677614957033,-1.5592093540364254,104.18000030517578,-1.0882111227446707,107.27999877929688,1.1038916430244055,118.83000183105469,-0.06121677614957033
9563,2018-09-11,105.62000274658205,106.30999755859376,104.6500015258789,105.08999633789062,1790600.0,-0.0006623114126901308,-1.3546109268387905,0.9138012680540313,34.35333514288848,48.98776759398396,8.471762293297004,7.931001932852354,4.310091759478283,3.819684174177908,9.890179079380571,1.659996032714858,-0.16813146681219848,-7.611498260498038,-16.487415948796766,1.2644194278006893,-12.049457104647402,-3.1735394163486745,14.656201189453114,13.417736310792602,-51.78381484831385,4.43795884414936,9,5.779998779296861,5.794998168945298,5.894996643066392,5.49999618530272,-11.800003051757827,1,-0.061257347589990574,3.333337794969951,105.69000244140624,-1.5592093540364254,104.18000030517578,-1.0882111227446707,107.27999877929688,-0.061257347589990574
9564,2018-09-12,102.9000015258789,103.27999877929688,100.3000030517578,101.87999725341795,2236900.0,-0.025752709240401517,2.348312102456854,1.9245130921705838,29.045649721416368,46.67223181489298,9.97375353041177,10.195550875329488,7.146024090172261,6.628750894589572,10.0713538566696,5.319999694824247,-0.371598650701884,-9.710499572753903,-19.64586259560714,0.22486345009933473,-14.678181084180522,-4.742818061327284,16.36963017399414,14.340865239959921,-45.876553008302594,4.967681511426622,9,6.900001525878892,6.900001525878892,8.744998931884766,8.21999740600586,-11.560005187988281,2,-0.08794949385381468,-1.3546109268387905,105.62000274658205,3.333337794969951,105.69000244140624,-1.5592093540364254,104.18000030517578,-0.08794949385381468
9565,2018-09-13,104.16000366210938,107.5,103.69000244140624,104.5,1397200.0,0.012244918537863914,-4.9531268626468155,-0.33332834682184226,32.35826455446306,43.77495920760941,7.535637820981066,8.70533864380603,6.089908221182242,5.473709604553136,10.796498269954204,4.599998474121094,-0.8878189424577556,-8.0209976196289,-18.649473546490228,2.6074783072324266,-13.335235583059557,-2.706759656198244,13.592057745914445,51.60431571023797,-4.972556328886512,5.314237963430662,9,5.639999389648423,5.639999389648423,8.192497253417969,6.959995269775391,-13.35000610351561,3,-0.11895167610818858,2.348312102456854,102.9000015258789,-1.3546109268387905,105.62000274658205,3.333337794969951,105.69000244140624,-0.11895167610818858
9566,2018-09-14,104.47000122070312,105.6500015258789,103.8499984741211,104.5,1386400.0,0.0029761669325527595,-1.834640939073182,0.08823265416030877,29.294075224835254,41.449719818512925,5.923450683043598,8.204009743684793,5.932607367061138,5.294533829217272,11.560830388391215,1.8000030517578125,-1.4531555043090378,-7.322500228881836,-18.49595350896368,3.8509530512000083,-12.909226868922758,-1.7357735888409138,11.88589551881941,57.9166657836346,5.749687535394486,5.58672664004092,9,5.330001831054673,5.330001831054673,8.439998626708984,6.649997711181641,-14.19000244140625,4,-0.1079735679859598,-4.9531268626468155,104.16000366210938,2.348312102456854,102.9000015258789,-1.3546109268387905,105.62000274658205,-0.1079735679859598
9567,2018-09-17,103.2699966430664,105.23999786376952,102.91999816894531,104.55999755859376,1494000.0,-0.011486594846510934,-1.331660487745018,43.001780264496915,22.300191731226462,37.288044638813616,5.693630571508891,9.154291897303509,7.228090081310455,6.63424039260704,12.290953249532347,2.3199996948242045,-2.1279100264169557,-8.066004562377927,-19.863550773230784,3.7315416484749306,-13.964777667804356,-2.167231456951498,11.80142860143495,41.24992847439607,-6.087331828290424,5.89877310542643,9,6.530006408691392,6.530006408691392,9.640003204345703,7.850002288818359,-12.77999877929689,0,-0.11794326233275376,-1.834640939073182,104.47000122070312,-4.9531268626468155,104.16000366210938,2.348312102456854,102.9000015258789,-0.11794326233275376
9568,2018-09-18,103.58999633789062,104.63999938964844,102.97000122070312,103.6999969482422,1474200.0,0.0030986705260602765,-1.4740881398844845,0.08527173045191831,23.36556862439538,31.685646876625082,3.4473514530374416,8.702378152049292,6.9741162839171125,6.422413359214175,13.060532857334229,1.6699981689453125,-3.0460784420411784,-7.379004669189456,-19.675832934635537,4.917823596256625,-13.52741880191249,-1.2305905364664227,10.299715131191249,45.69437056408811,2.8559859402429666,6.14841413272304,9,5.775005340576172,6.210006713867173,10.86500358581543,7.530002593994141,-17.589996337890625,1,-0.1026160597471687,-1.331660487745018,103.2699966430664,-1.834640939073182,104.47000122070312,-4.9531268626468155,104.16000366210938,-0.1026160597471687
9569,2018-09-19,102.4499969482422,104.0199966430664,101.93000030517578,103.8000030517578,1647500.0,-0.011004917752192589,1.3352001977682872,12.272714662225926,22.91350162182468,29.832859336590044,2.256829505230442,9.474389295263748,8.165032246544285,7.643498933269385,14.210817879178967,2.089996337890625,-3.8986501042500805,-7.977003860473616,-20.787920552936754,4.833912831989522,-14.382462206705185,-1.5715455142420467,10.352537847453746,9.335667352901549,-29.14763873995457,6.405458346231571,9,1.590003967285142,7.350006103515597,11.732501983642564,8.670001983642564,-13.419998168945327,2,-0.08423618848693437,-1.4740881398844845,103.58999633789062,-1.331660487745018,103.2699966430664,-1.834640939073182,104.47000122070312,-0.08423618848693437
9570,2018-09-20,103.91999816894531,104.62000274658205,103.0500030517578,103.33000183105469,2379100.0,0.014348475007234462,-1.730448743465205,-0.43703234848657024,26.932765340123737,28.976360048885184,0.2906551600246132,7.599333817817751,6.854344962376871,6.270980669738009,15.596648144824677,2.1700057983398438,-5.155321093361096,-6.00250244140625,-19.01246471101345,7.00745982820095,-12.50748357620985,0.5024786933973502,7.882334087235577,53.4945486763415,17.024562884419566,6.5049811348035975,9,-0.01999664306640625,5.880004882812486,10.262500762939453,7.200000762939453,-16.709999084472656,3,-0.12105467718160534,1.3352001977682872,102.4499969482422,-1.4740881398844845,103.58999633789062,-1.331660487745018,103.2699966430664,-0.12105467718160534
9571,2018-09-21,104.5199966430664,105.4499969482422,103.54000091552734,104.72000122070312,3195300.0,0.005773657473950866,1.3012055391374864,-0.3389929136709254,29.027631702134485,27.732331518145322,-0.28613289705917566,6.596416990600147,6.382330220003965,5.763523099787534,16.955950466003923,1.909996032714858,-6.791198178480798,-4.932003784179685,-18.012164724645643,8.148157156286274,-11.472084254412664,1.6080766860532947,6.362149276760633,73.57951158823742,32.85849235943155,6.5400804702329784,9,-0.6199951171875,5.280006408691392,9.295001983642578,6.600002288818359,-19.389999389648438,4,-0.1311710631917833,-1.730448743465205,103.91999816894531,1.3352001977682872,102.4499969482422,-1.4740881398844845,103.58999633789062,-0.1311710631917833
9572,2018-09-24,104.37999725341795,105.12999725341795,103.16999816894531,103.44000244140624,1126600.0,-0.0013394507667900957,-1.6486414038054413,-4.699866488651535,23.47291243198245,26.523395661377986,-0.3928075482533444,6.182314739390748,6.641331606727761,5.998743599791155,18.12138554730506,1.959999084472642,-6.975843418781494,-4.519002914428725,-17.46775421306471,8.429748384207258,-10.993378563746717,1.9553727348892664,5.655577236963552,69.6022524074874,33.46854797479495,6.474375649317993,9,-0.4799957275390483,5.420005798339844,9.342502593994155,6.740001678466811,-12.77999877929686,0,-0.13508333823662144,1.3012055391374864,104.5199966430664,-1.730448743465205,103.91999816894531,1.3352001977682872,102.4499969482422,-0.13508333823662144
9573,2018-09-25,102.36000061035156,104.4000015258789,102.06999969482422,104.22000122070312,1260800.0,-0.019352334702233853,1.099099594473847,-1.978734974473853,19.95622214478084,25.513459263974035,1.2472931807045882,7.3903879704672875,8.781877719167909,8.090088817716605,18.75711546953567,2.3300018310546875,-6.787294245183531,-5.782999420166021,-18.383145085574,6.817146245241958,-12.08307225287001,0.5170734125379681,6.896728164940043,12.215929410693684,-16.665236178070323,6.300072832703992,9,2.354999542236328,7.440002441406236,10.482500076293945,8.759998321533203,-10.819999694824219,1,-0.11596329304223985,-1.6486414038054413,104.37999725341795,1.3012055391374864,104.5199966430664,-1.730448743465205,103.91999816894531,-0.11596329304223985
9574,2018-09-26,100.58000183105469,102.95999908447266,100.47000122070312,101.4000015258789,1490600.0,-0.0173895932852981,-3.7884532149800094,0.44085990631434735,31.009078287797664,25.363549678788992,2.9766144025541053,8.27297481962708,10.608456229655843,9.873210382236266,19.55232462406004,2.4899978637695312,-6.950839026245916,-6.72399826049805,-18.96968373377807,5.52168721278197,-12.84684099713806,-0.6011555238580399,7.960188886354217,2.208849492445661,-28.005568836040336,6.122842736640012,9,2.479999542236328,9.22000122070311,12.26249885559082,10.539997100830078,-5.660003662109375,2,-0.1449592519946945,1.099099594473847,102.36000061035156,-1.6486414038054413,104.37999725341795,1.3012055391374864,104.5199966430664,-0.1449592519946945
9575,2018-09-27,100.91000366210938,102.0,100.7699966430664,101.30999755859376,1228900.0,0.0032809885170712594,-2.6176147200718054,0.4877976162785462,39.004720783195395,26.442510296384558,2.3882706350603513,7.0589243847920216,10.189916447587038,9.547483699741122,20.39050786941529,1.4199981689453125,-6.975028774349411,-5.602996444702143,-17.317269283184572,6.111276393780287,-11.460132863943358,0.254139974539072,6.9709720420474355,8.835397969782644,-23.931701959430544,5.857136419241212,9,2.0499954223632812,8.889999389648423,11.672496795654297,10.20999526977539,-7.620002746582031,3,-0.11772871322641043,-3.7884532149800094,100.58000183105469,1.099099594473847,102.36000061035156,-1.6486414038054413,104.37999725341795,-0.11772871322641043
9576,2018-09-28,101.70999908447266,102.43000030517578,99.58000183105469,100.76000213623048,2777800.0,0.007927810854531536,1.3849365706660879,-2.3750286106659364,35.946311892537594,27.958745869863577,1.2914014648107752,5.348624098900103,9.364947789960155,8.753424965204346,21.406530868635656,2.8499984741210938,-6.566425466140913,-4.051000976562506,-14.897076806037504,6.795074852912492,-9.474038891299998,1.3720369381749862,5.564498807492228,38.378360544863035,3.0867332917479757,5.423037914737496,9,0.8050003051757812,7.730003356933594,10.677501678466797,9.40999984741211,-9.199996948242173,4,-0.1425621878922385,-2.6176147200718054,100.91000366210938,-3.7884532149800094,100.58000183105469,1.099099594473847,102.36000061035156,-0.1425621878922385
9577,2018-10-01,100.76000213623048,102.66000366210938,100.5199966430664,102.45999908447266,1400600.0,-0.009340251271196864,1.0380959993024574,-1.78947622030551,33.84307586482569,29.122913341022503,2.065078076748989,5.356425386550015,10.329031087674636,9.667649311791934,22.477981921693516,2.1400070190429688,-6.352253989295434,-4.228498077392558,-14.097863157338807,5.640867002553691,-9.163180617365683,0.7061844625805662,5.745046149643386,24.48133568230089,-13.016331881860818,4.934682539973123,10,1.7549972534179545,8.680000305175767,11.62749862670897,10.359996795654283,-5.709999084472685,0,-0.15512112496464903,1.3849365706660879,101.70999908447266,-2.6176147200718054,100.91000366210938,-3.7884532149800094,100.58000183105469,-0.15512112496464903
9578,2018-10-02,100.97000122070312,102.83999633789062,100.62999725341795,100.6999969482422,1279100.0,0.002084151250698829,-9.780387048752578,-0.15882632774141886,42.29847698180205,31.276799492131097,1.6140876868078777,3.995027761572487,10.135204094237338,9.392557688239208,23.27001033301058,2.2099990844726705,-6.086373911376029,-3.15749893188476,-10.967249849401838,4.652251985632319,-7.062374390643299,0.7473765268737793,4.842542419688826,41.124275714804874,0.6686183477894403,3.904875458758536,10,1.5449981689453125,8.470001220703125,11.417499542236328,10.14999771118164,-4.459999084472642,1,-0.09279986761712333,1.0380959993024574,100.76000213623048,1.3849365706660879,101.70999908447266,-2.6176147200718054,100.91000366210938,-0.09279986761712333
9579,2018-10-03,102.80999755859376,102.97000122070312,100.12999725341795,101.5999984741211,1279500.0,0.0182231981345502,2.7124079365317004,4.48140717716898,44.851229550173684,33.26773995991442,-0.1893885100759718,0.9415918925094786,8.429485760245626,7.497347762301018,23.927302040798846,2.8400039672851705,-5.477860230740362,-0.5165023803710795,-4.14252601820904,3.1095212574668807,-2.3295141992900597,1.2965094385479006,2.379291900864459,95.28012711158766,53.91170259420826,1.8130118189189794,10,-0.2949981689453267,6.630004882812486,9.822502136230455,8.310001373291001,-5.759994506835966,2,-0.10961965675218888,-9.780387048752578,100.97000122070312,1.0380959993024574,100.76000213623048,1.3849365706660879,101.70999908447266,-0.10961965675218888
9580,2018-10-04,101.3499984741211,101.98999786376952,98.88999938964844,101.87999725341795,3039700.0,-0.014200944646852842,7.266662597656525,-0.43801585149780464,39.06028885791709,34.38247964389027,0.9696918117321331,2.0390971649221257,9.993769294828027,8.866577370671195,24.495348531056738,3.9199981689453267,-4.939539856547867,-1.6800014495849638,-4.890883769194559,1.5308808700246317,-3.2854426093897615,-0.07456028978016604,3.2783622224967814,60.29406814841409,20.1506164056331,1.6054411598047962,10,0.6599998474121094,7.745002746582031,11.282501220703125,9.770000457763672,-6.069999694824219,3,-0.06344351654645197,2.7124079365317004,102.80999755859376,-9.780387048752578,100.97000122070312,1.0380959993024574,100.76000213623048,-0.06344351654645197
9581,2018-10-05,99.33999633789062,101.7300033569336,98.54000091552734,101.44000244140624,1472300.0,-0.01983228580653318,1.380591788746107,3.9622847929982945,36.960834890517795,35.88113769483864,2.422377554115897,3.8661248948462372,12.061381613003078,10.795554489359532,24.690340898281192,3.19000244140625,-4.318127640635268,-3.448003387451166,-7.004871575237061,0.10886480033472878,-5.226437481344107,-1.6695692935582258,4.599761001890911,18.058586168235887,-21.03838237389346,1.778434093892946,10,2.1300048828125,9.580005645751953,13.292503356933594,11.78000259399414,-7.049995422363281,4,-0.06090190905368165,7.266662597656525,101.3499984741211,2.7124079365317004,102.80999755859376,-9.780387048752578,100.97000122070312,-0.06090190905368165
9582,2018-10-08,99.22000122070312,99.63999938964844,97.33000183105469,99.0199966430664,1203100.0,-0.0012079235112849585,3.442299086674247,-0.09523999825614411,35.30598172021271,37.586666536553295,1.9371672483540294,3.664427960404822,12.163343738229116,10.795641171734303,24.921413840743856,2.30999755859375,-3.8918078141051353,-3.2444984436035185,-6.866352475227572,0.37735558802053504,-5.055425459415545,-1.4335714277914917,3.9637902196828207,33.51063110250173,-4.555518065756402,1.810927015812028,10,0.9300003051757812,9.095001220703125,14.687498092651367,11.89999771118164,-5.8000030517578125,0,-0.06762748439749611,1.380591788746107,99.33999633789062,7.266662597656525,101.3499984741211,2.7124079365317004,102.80999755859376,-0.06762748439749611
9583,2018-10-09,99.1500015258789,101.20999908447266,97.75,100.18000030517578,2344700.0,-0.0007054998383694278,1.2394842621947004,-5.149876025176425,38.04347765993964,38.3682664667913,1.6806857355323501,3.3991338358875396,12.255067288867494,10.750973931645774,25.015941981140692,3.4599990844726562,-3.5904423366249745,-2.9909980773925753,-6.58178537980254,0.5997892250173891,-4.786391728597565,-1.195604426187586,3.097183577014036,32.269501627333796,-9.041281157105452,1.7953936512049824,10,1.0,9.165000915527344,15.124998092651367,11.96999740600586,-6.8300018310546875,1,-0.041351471618999214,3.442299086674247,99.22000122070312,1.380591788746107,99.33999633789062,7.266662597656525,101.3499984741211,-0.041351471618999214
9584,2018-10-10,93.8499984741211,97.8499984741211,93.73999786376952,97.62999725341795,3576500.0,-0.053454392034219755,-1.0550003051757737,3.669906076856968,21.44069773329288,36.41670835013545,6.622019649193405,8.417963360507201,17.157170071558795,15.965800166147503,24.638267780468986,5.410003662109389,-3.29590481200691,-7.8385009765625,-12.974848581953268,-2.7021533711717325,-10.406674779257884,-5.270327173867116,7.610437305277728,1.3333407315342631,-36.84851462812452,2.5681738026953806,10,4.505001068115234,12.670001983642564,20.795001983642578,17.270000457763672,0.590003967285142,2,0.028343140174295067,1.2394842621947004,99.1500015258789,3.442299086674247,99.22000122070312,1.380591788746107,99.33999633789062,0.028343140174295067
9585,2018-10-11,91.7699966430664,95.9800033569336,91.29000091552734,94.12000274658205,2129800.0,-0.022163045976268614,-1.833840423374085,0.621694937148307,16.640476783626852,34.271615560256485,8.123431820701498,10.03673226599011,18.82978688341909,17.91493263528909,25.676206469199236,4.69000244140625,-2.7558448707875414,-9.299002456665036,-15.946638650985449,-2.6513662623446237,-12.62282055382525,-5.975184359504823,9.44000244140625,4.59765915030196,-27.90426586726402,3.3238180971602085,10,5.360004425048828,13.090003967285156,24.092504501342773,19.35000228881836,5.1300048828125,3,0.057535214142239166,-1.0550003051757737,93.8499984741211,1.2394842621947004,99.1500015258789,3.442299086674247,99.22000122070312,0.057535214142239166
9586,2018-10-12,93.19000244140624,94.91999816894531,91.6500015258789,94.08999633789062,1482000.0,0.015473530023792481,1.5546873137353074,0.38297513148497225,22.560080103062305,33.017949364505,5.998583262453735,8.145976359910179,16.953758450734497,16.33617773878244,26.77023665440258,3.2699966430664062,-2.6674520805597126,-7.314996719360366,-14.628393545649473,-0.001599893071258407,-10.97169513250492,-3.658298306215812,6.035997009277352,19.15324472364191,-8.298178769180204,3.65669841314455,10,3.9399986267089986,6.344997406005874,19.61999893188478,17.92999649047853,-0.8600006103515483,4,0.02242725918163524,-1.833840423374085,91.7699966430664,-1.0550003051757737,93.8499984741211,1.2394842621947004,99.1500015258789,0.02242725918163524
9587,2018-10-15,91.08999633789062,93.5199966430664,91.05999755859376,93.06999969482422,1564500.0,-0.02253467162248446,-1.4117627259365835,2.2000186497575185,22.47190131805513,30.81499651297756,7.356234133385314,9.788565778287762,18.527831152435567,18.26872114160608,27.777358798983563,2.459999084472642,-2.8949646781960325,-8.80600280761719,-17.11119293016128,-0.5008126850731003,-12.958597868889228,-4.653407746345152,6.548803405761717,0.29555443139958726,-27.88166552975106,4.1525950612720415,10,5.9250030517578125,8.19000244140625,20.605003356933594,20.03000259399414,3.3900070190429688,0,0.013173834953131403,1.5546873137353074,93.19000244140624,-1.833840423374085,91.7699966430664,-1.0550003051757737,93.8499984741211,0.013173834953131403
9588,2018-10-16,92.95999908447266,93.13999938964844,90.9000015258789,91.6500015258789,1624400.0,0.02052917797521281,1.6826351135273425,-0.6616138068687554,31.46886959193509,29.328067628728828,4.7276912796941275,7.464043158809531,16.185335037915706,16.236757178677436,28.84918601022186,2.2399978637695312,-3.135289925854096,-6.404500198364261,-15.067178872746467,2.258178476017946,-10.735839535555371,-2.0731608611731502,3.3630402221679674,29.640265656731984,-1.7465227295300991,4.331339337191104,10,3.4850006103515625,6.240001678466797,18.540000915527344,18.15999984741211,1.7799987792968608,1,0.004948355088242318,-1.4117627259365835,91.08999633789062,1.5546873137353074,93.19000244140624,-1.833840423374085,91.7699966430664,0.004948355088242318
9589,2018-10-17,93.81999969482422,97.0,93.20999908447266,96.9800033569336,1937800.0,0.00925129753465348,1.3687528312233268,-2.412221031542655,33.191079579019544,28.67593326440688,2.7472551456487793,6.244514286876935,14.856638497199043,15.205537889208273,29.16391145511682,4.040000915527344,-3.268411840133325,-5.112999725341794,-13.985747425701518,3.7597479750179303,-9.549373575521656,-0.6766258751619318,-2.9199981689453125,47.868834415832126,13.066428420393436,4.436373850179862,10,2.4950027465820312,5.380001068115234,17.587501525878906,17.299999237060547,0.48999786376954546,2,-0.015988062298861294,1.6826351135273425,92.95999908447266,-1.4117627259365835,91.08999633789062,1.5546873137353074,93.19000244140624,-0.015988062298861294
9590,2018-10-18,91.33999633789062,93.5500030517578,91.08999633789062,93.29000091552734,1584400.0,-0.026433632114692962,-1.0081649939120543,0.6170893410721702,27.228815708838027,27.594597799775794,4.087902985651908,8.151672996261539,16.82914237119924,17.508861183048595,29.86000673708795,2.7300033569335938,-3.7035937288687393,-6.964002990722662,-16.12705882225886,2.199052840813536,-11.545530906490754,-2.38247507495457,-0.43999481201171875,7.213031509407296,-26.01603714350854,4.581527915768096,10,4.715003967285156,7.860004425048828,18.460006713867173,20.010005950927734,4.4900054931640625,3,0.03393919671342971,1.3687528312233268,93.81999969482422,1.6826351135273425,92.95999908447266,-1.4117627259365835,91.08999633789062,0.03393919671342971
9591,2018-10-19,90.80999755859376,92.81999969482422,90.12000274658205,91.61000061035156,1961500.0,-0.005802483036415507,-1.477069742699574,0.4102570121796078,27.740495606529635,26.753988231588785,3.666217856435466,8.012705000678693,16.88015263421444,17.851556108024468,30.941821753142662,2.6999969482421733,-4.396222294105016,-6.8085018157958785,-16.06440518365838,2.447401552066623,-11.436453499727136,-2.1805501318646208,6.190002441406236,10.028998364337022,-23.302519117464563,4.6279516839312524,10,4.8550033569335795,7.0750045776367045,18.990005493164034,20.540004730224595,5.520004272460923,4,0.06706314426840132,-1.0081649939120543,91.33999633789062,1.3687528312233268,93.81999969482422,1.6826351135273425,92.95999908447266,0.06706314426840132
9592,2018-10-22,90.27999877929688,91.56999969482422,89.08999633789062,91.11000061035156,1996100.0,-0.005836348348703724,1.83428955078125,1.037498331076331,26.422593494523127,25.462778879875838,3.1231479046483486,7.833851215932157,16.997012662671906,18.20172192674383,32.06860305951184,2.4800033569335938,-4.963555850960702,-6.633500671386713,-15.868856516749943,2.601855173976517,-11.251178594068321,-2.015822748705105,6.582401275634766,15.044271687339647,-16.58680657907344,4.617677922681613,10,3.1899986267089844,6.989997863769531,19.520004272460923,21.070003509521484,8.450004577636719,0,0.022707167473156042,-1.477069742699574,90.80999755859376,-1.0081649939120543,91.33999633789062,1.3687528312233268,93.81999969482422,0.022707167473156042
9593,2018-10-23,90.48999786376952,90.81999969482422,87.0199966430664,87.86000061035156,1412100.0,0.0023260864788667845,1.3100316074828338,-3.1686643993013894,20.722456692159497,25.38297431974991,1.7383483024884896,7.05046670167566,16.30590025951591,17.76961117029991,33.13652722525132,3.8000030517578125,-5.393732212691702,-5.8300014495849695,-15.117097058682148,3.4570941595122093,-10.473549254133559,-1.18645364503638,6.061506042480488,34.76953961435626,10.727405559702603,4.643547804548589,10,1.520000457763686,5.74499893188478,19.31000518798828,20.860004425048842,6.200004577636719,1,0.0440933317201635,1.83428955078125,90.27999877929688,-1.477069742699574,90.80999755859376,-1.0081649939120543,91.33999633789062,0.0440933317201635
9594,2018-10-24,86.0,89.55999755859375,85.88999938964844,89.20999908447266,2312600.0,-0.049618719966477376,-1.139940432895811,-1.2205332459191465,18.11385762804261,25.546683302462775,5.585049831108051,10.953767256971645,20.27944865626955,22.002746438145735,33.974086917497935,4.5999984741210795,-5.9667126730916635,-9.590999221801752,-19.720831451477878,0.5388330078743735,-14.655915336639822,-4.526083106963682,9.979613470458986,1.4360386130843084,-17.27606257730944,5.064916114838065,10,5.444999694824219,9.669998168945312,23.582502365112305,25.35000228881836,12.559997558593764,2,0.10162788213685481,1.3100316074828338,90.48999786376952,1.83428955078125,90.27999877929688,-1.477069742699574,90.80999755859376,0.10162788213685481
9595,2018-10-25,89.02999877929688,89.56999969482422,87.0,87.54000091552734,1619200.0,0.0352325439453125,1.0,-0.46417392172381583,29.453980085130453,26.312672189359237,2.3752964602909827,7.365760572916685,16.84041263864613,18.700718736865298,34.85532796819083,3.5699996948242188,-6.608674673371439,-5.967000198364261,-16.17651405375615,4.242513657027629,-11.071757126060206,-0.8622432706683156,6.142445564697269,45.31023450754077,25.420141427626305,5.104756927695944,10,2.4150009155273438,6.6399993896484375,17.890003204345703,22.320003509521484,12.120002746582031,3,0.059305839062020915,-1.139940432895811,86.0,1.3100316074828338,90.48999786376952,1.83428955078125,90.27999877929688,0.059305839062020915
9596,2018-10-26,87.20999908447266,89.05999755859375,86.0,87.0,2685600.0,-0.02044254430841852,-1.7692297070104153,0.14093918493371635,27.584929292158307,26.880786408704033,3.6406832029191207,8.478453162353802,18.238234486537095,20.246521564302014,35.58106645219938,3.05999755859375,-6.530871191130373,-7.061999893188471,-17.323556350781985,3.199556564405043,-12.192778121985228,-1.931221664391714,7.219849663173832,23.23942999829413,4.862714232990182,5.130778228796756,10,4.2350006103515625,8.459999084472656,19.640003204345703,24.140003204345703,8.709999084472656,4,0.09884190846318663,1.0,89.02999877929688,-1.139940432895811,86.0,1.3100316074828338,90.48999786376952,0.09884190846318663
9597,2018-10-29,85.12999725341797,89.04000091552734,84.58999633789062,88.66999816894531,2113200.0,-0.0238504971091672,1.0794382777558917,-16.857220708446867,25.659730279881998,26.23532648514258,5.3488389223616934,9.831522699971302,19.85802608956655,22.06139844112289,36.527009831559795,4.450004577636719,-6.1961355173236825,-8.360501480102542,-18.918012922696875,2.1970099624917907,-13.639257201399701,-3.0817457588053827,8.616663545588679,8.667746782613808,-7.623151578972468,5.278755721297163,10,5.665000915527344,9.729999542236328,21.72000503540039,26.22000503540039,10.430000305175795,0,0.13156354914820634,-1.7692297070104153,87.20999908447266,1.0,89.02999877929688,-1.139940432895811,86.0,0.13156354914820634
9598,2018-10-30,91.5999984741211,92.4800033569336,87.0199966430664,88.5,2899600.0,0.07600142640017937,1.2469125336925109,-0.8757055571719523,46.24624831030769,27.685900788619037,-1.4911795416728637,2.7653318192555787,13.040897865707507,15.38882662764206,37.076612283704726,7.350006103515625,-5.913389038986779,-1.4220001220703153,-11.397561454793646,8.553561210653015,-6.409780788431988,3.565780544291357,1.2309958787739532,88.84658935424824,67.74461762185975,4.987780666361667,10,-2.529998779296875,2.895000457763672,15.250003814697266,19.750003814697266,0.590003967285142,1,0.07783848255005021,1.0794382777558917,85.12999725341797,-1.7692297070104153,87.20999908447266,1.0,89.02999877929688,0.07783848255005021
9599,2018-10-31,91.54000091552734,92.75,90.04000091552734,92.70999908447266,1687800.0,-0.0006549951920654662,3.33599853515625,-0.37741894994868613,49.58855880663765,30.170316688374548,-1.9988074627826506,2.042435302031137,12.669832723968113,15.271471272985636,37.494197260857305,2.7099990844726562,-5.46370850206246,-0.9184978485107393,-9.776701489141047,7.939705792119568,-5.347599668825893,3.5106039718044144,-6.950004577636719,85.17158650196157,59.421520624094306,4.429101820315153,10,-2.835002899169922,2.2399978637695312,15.717500686645508,19.810001373291016,0.7399978637695312,2,0.056259574769190746,1.2469125336925109,91.5999984741211,1.0794382777558917,85.12999725341797,-1.7692297070104153,87.20999908447266,0.056259574769190746
9600,2018-11-01,94.91999816894531,95.48999786376952,91.30999755859376,91.9499969482422,2951400.0,0.036923718807224004,1.0340631067780943,-2.5384665545078584,52.89200186513296,32.96492849488603,-5.383734244436823,-1.9436317168472357,8.865949711982324,11.714091975047694,37.2735533092586,4.180000305175753,-5.290586088561938,2.7829994201660213,-5.133071944494418,10.69907078482646,-1.1750362621641983,6.741035102496241,-10.166801757812493,94.7706457336643,65.36942780214332,3.958035682330218,11,-4.880001068115234,-1.1399993896484375,11.510004043579102,16.430004119873047,-2.1899948120117188,3,0.03834807690545583,3.33599853515625,91.54000091552734,1.2469125336925109,91.5999984741211,1.0794382777558917,85.12999725341797,0.03834807690545583
9601,2018-11-02,93.29000091552734,95.98999786376952,92.58000183105469,95.0999984741211,1578800.0,-0.017172327063436965,-1.1114554447494018,-0.6094265369242022,53.736421476438416,35.999798270654395,-3.760399442930705,-0.8328238227580158,10.04695998296296,13.165487271725027,36.89609622815385,3.4099960327148295,-5.262680823295298,1.4555019378662166,-5.730317435061593,8.641321310794027,-2.1374077485976812,5.0484116243301145,-8.10733244628905,76.3158194135942,41.447023021027256,3.5929096864639027,11,-3.0000038146972656,0.48999786376953125,13.09000015258789,18.060001373291016,0.25,4,0.08425340908152279,1.0340631067780943,94.91999816894531,3.33599853515625,91.54000091552734,1.2469125336925109,91.5999984741211,0.08425340908152279
9602,2018-11-05,92.51000213623048,94.01000213623048,91.26000213623048,93.27999877929688,2469000.0,-0.008361011594405943,1.4663640002599834,0.42541308379699094,49.206354332340325,39.16467578623004,-2.9399789952319395,-0.6127101191069926,10.31097165718127,13.757820851045224,36.333677747242206,2.75,-4.867352332441442,1.0110031127929773,-5.295726075958967,7.317732301544922,-2.142361481582995,4.1643677071689496,-6.678893903320315,61.20406628811745,24.61333376408755,3.1533645943759687,11,-2.220005035400405,1.269996643066392,13.46749877929686,18.479999542236314,0.1699981689452983,0,0.036860836168755684,-1.1114554447494018,93.29000091552734,1.0340631067780943,94.91999816894531,3.33599853515625,91.54000091552734,0.036860836168755684
9603,2018-11-06,95.0500030517578,95.22000122070312,92.1500015258789,92.83999633789062,1585600.0,0.02745650045264192,1.4078400162760223,-2.8701511023037254,52.04795824080285,42.93513140987007,-5.325112098293886,-3.663448689674624,7.208094744235481,11.047649990525912,36.33972279790371,3.0699996948242188,-4.378344168870271,3.7560039520263473,-1.714717120019614,9.226725024072309,1.0206434160033666,6.491364488049328,-8.609361440996068,84.20175976242435,47.01193731323511,2.7353605360229825,11,-4.76000595092772,-1.2700042724609233,10.927497863769545,15.939998626708999,-5.5400009155273295,1,0.005365539089549065,1.4663640002599834,92.51000213623048,-1.1114554447494018,93.29000091552734,1.0340631067780943,94.91999816894531,0.005365539089549065
9604,2018-11-07,96.51000213623048,97.19000244140624,93.9800033569336,96.04000091552734,2255900.0,0.015360326539681113,2.5081922105210888,0.21266958953292456,58.91073446565421,46.20810411881715,-5.7412377726388115,-5.179505145122377,5.194448334615444,9.436857125910763,35.216536303976795,3.209999084472642,-3.7361171304979734,5.083002853393566,-0.7656411078277898,10.931646814614922,2.158680872782895,8.007324834004237,-9.496399150288283,88.5328790863258,45.58690340728583,2.9243219806106744,11,-5.6200027465820455,-2.730003356933608,9.46749877929686,14.479999542236314,-7.569999694824233,2,-0.044762196655288355,1.4078400162760223,95.0500030517578,1.4663640002599834,92.51000213623048,-1.1114554447494018,93.29000091552734,-0.044762196655288355
9605,2018-11-08,97.0500030517578,97.47000122070312,95.33000183105469,95.70999908447266,1430500.0,0.005595284463521866,-1.0380961377070383,2.851064865917681,60.751219599401395,49.89324748628861,-5.614374818720435,-5.590275723625737,4.115969745012023,8.771143349095595,33.55354844981476,2.1399993896484375,-2.9527875476795487,5.35900344848632,-1.0084817643042356,11.726488661276875,2.175260842091049,8.54274605488159,-9.222288109378482,93.23674346433509,44.221533095501606,3.1837426063952763,11,-6.020004272460923,-3.76000595092772,8.927497863769545,13.939998626708999,-7.030006408691392,3,-0.049149965198012735,2.5081922105210888,96.51000213623048,1.4078400162760223,95.0500030517578,1.4663640002599834,92.51000213623048,-0.049149965198012735
9606,2018-11-09,95.27999877929688,96.7300033569336,94.41000366210938,96.0,1649000.0,-0.01823806508812742,1.1284323401157703,-0.5373127530076294,58.26173315872625,53.51569225060464,-2.8823694751481383,-3.85322269286749,5.315181845754296,10.41679948327807,31.897766486527445,2.6399993896484233,-1.615817121425252,3.484499359130865,-3.0529011226945073,10.021899840956237,0.21579911821818598,6.753199600043544,-6.488055209085175,64.73425500364262,10.950120413686285,3.2687002409126853,11,-3.0349998474121094,-2.1199989318847656,10.272500991821289,15.365001678466797,-8.339996337890625,4,-0.026763176480196993,-1.0380961377070383,97.0500030517578,2.5081922105210888,96.51000213623048,1.4078400162760223,95.0500030517578,-0.026763176480196993
9607,2018-11-12,92.29000091552734,95.0500030517578,91.63999938964844,93.73999786376952,1959800.0,-0.031381170256891466,-1.4800026633522625,2.013881235959799,52.72397611611094,54.23543978458277,1.374641962534369,-0.8102562325008194,7.705283510211984,13.255177835267972,30.313547505438375,3.6399993896484375,-0.8146391408430986,0.4345012664794865,-6.097660793817283,6.966663326776256,-2.8315797636688984,3.7005822966278714,-2.6302515802665027,11.1492508015442,-43.179542011169936,3.266081030148383,11,1.4650001525878906,0.6099967956542969,12.905000686645508,18.18000030517578,-6.3899993896484375,0,0.013544262515980732,1.1284323401157703,95.27999877929688,-1.0380961377070383,97.0500030517578,2.5081922105210888,96.51000213623048,0.013544262515980732
9608,2018-11-13,93.41999816894531,95.44000244140624,92.7300033569336,92.7300033569336,2476500.0,0.012243983554104165,-6.855128871393937,-0.4758594925652756,62.500000000000014,55.670044361623034,0.5922419274912727,-2.0069203869656747,5.912320972204498,12.038469485452595,28.565099733131007,3.150001525878892,0.3227745270082494,1.5414985656738338,-5.010248124250353,8.09324525559802,-1.7343747792882596,4.817371910635927,-2.9792236451402374,30.531701890989986,-29.22825446173794,3.2758733449620903,11,0.9450035095214844,-0.5200004577636719,10.812503814697266,16.445003509521484,-7.75,1,-0.007921193302008911,-1.4800026633522625,92.29000091552734,1.1284323401157703,95.27999877929688,-1.0380961377070383,97.0500030517578,-0.007921193302008911
9609,2018-11-14,92.31999969482422,95.1500015258789,92.11000061035156,94.22000122070312,2093700.0,-0.01177476445816028,-1.620690789149158,-2.7536461040038036,55.927931207311474,56.007369844087314,2.0277593553204696,-1.0804555486801064,6.30227092552758,13.083120588206612,28.50416277933099,3.0400009155273438,1.8121086398115835,0.5165000915527287,-5.975739437669361,7.0087396207748185,-2.7296196730583233,3.7626198561637807,-1.1763025013293316,11.663809461493162,-47.86163308034746,3.2461197646110462,11,2.045001983642578,-1.1000022888183594,11.91250228881836,17.545001983642578,-11.089996337890625,2,-0.030437581974464556,-6.855128871393937,93.41999816894531,-1.4800026633522625,92.29000091552734,1.1284323401157703,95.27999877929688,-0.030437581974464556
9610,2018-11-15,94.44000244140624,95.0500030517578,90.76000213623048,91.2699966430664,2026800.0,0.02296363467926743,-1.0477356693755,-1.6684227644888034,62.88770862181562,57.024179526907005,-0.18717447803848586,-3.116068137672727,3.8545627000199687,10.912351117163595,28.09286374679006,4.290000915527315,2.2126373450604433,2.48150253295897,-4.11138657168533,9.07439163760327,-0.8149420193631869,5.777947085281127,3.029998779296889,61.64153354632555,-2.371653536712472,3.2964445523221504,11,-0.3250007629394389,-3.410003662109361,7.997497558593764,13.629997253417983,-8.389999389648423,3,-0.058238033225511354,-1.620690789149158,92.31999969482422,-6.855128871393937,93.41999816894531,-1.4800026633522625,92.29000091552734,-0.058238033225511354
9611,2018-11-16,96.9000015258789,97.68000030517578,91.83000183105469,92.58999633789062,3026300.0,0.02604827425749945,-1.0068625359713879,1.3596206007716085,70.69997767267719,59.412359898055556,-2.325828837910663,-5.371843352410892,1.1886244700503141,8.47844487780931,27.12042550987979,5.849998474121094,2.588369717572448,4.6370014190673885,-2.2867845883822184,11.560787426516995,1.175108415342578,8.098894422792199,-6.139999389648423,88.72833835712188,16.982564791021687,3.4618930037248057,11,-2.6800003051757812,-5.765003204345703,4.094999313354492,9.944999694824219,-8.599998474121094,4,-0.07100108126391591,-1.0477356693755,94.44000244140624,-1.620690789149158,92.31999969482422,-6.855128871393937,93.41999816894531,-0.07100108126391591
9612,2018-11-19,92.33000183105469,96.91000366210938,92.08999633789062,96.11000061035156,2501900.0,-0.047162018811771844,-1.2629090492291821,-0.877028823499215,51.37580776565069,59.33767651192753,2.4763693684643044,-0.6749953519321537,5.4466558748592035,13.029546457418661,25.885476941755915,4.82000732421875,2.49328524122015,-0.03549842834472372,-6.89608655038073,6.825089693691282,-3.4657924893627268,3.3947956326732793,-1.5699996948242045,22.687862864904396,-44.95759783423845,3.430294061018004,11,1.8899993896484375,-1.1950035095214844,6.002498626708984,13.164997100830078,-3.7000045776367188,0,-0.05837755098836728,-1.0068625359713879,96.9000015258789,-1.0477356693755,94.44000244140624,-1.620690789149158,92.31999969482422,-0.05837755098836728
9613,2018-11-20,94.4800033569336,95.61000061035156,90.25,90.36000061035156,1625400.0,0.023286055271751982,-1.4700441062981122,-1.0899481685410495,55.13627348531702,58.918291958556736,0.2648637110503387,-2.646433049764852,3.0054937988456345,10.861460746342473,24.369283025976717,5.3600006103515625,2.541767386407514,1.9150028228759766,-4.948003062651793,8.778008708403746,-1.5165001198879082,5.346505765639861,3.1999969482421875,56.93140219640299,-8.146114136386338,3.431502942763885,11,-0.5150032043457031,-3.3450050354003906,3.6674957275390625,10.89999389648439,-4.9900054931640625,1,-0.09081288660247522,-1.2629090492291821,92.33000183105469,-1.0068625359713879,96.9000015258789,-1.0477356693755,94.44000244140624,-0.09081288660247522
9614,2018-11-21,94.73999786376952,96.4000015258789,93.8000030517578,95.62000274658205,1192400.0,0.0027518469263141387,1.1311441578907988,-0.21359327576725126,49.64705811954813,57.68449623857303,-0.30464664444555467,-2.3379438893250466,2.539043985690924,10.564431968366591,22.467657882168236,2.599998474121108,2.8370956007024546,1.737997436523429,-4.444167738897491,7.920162611944349,-1.353085151187031,4.829080024233889,2.791402435302743,60.430655172944725,-0.8540786554314721,3.091082587710463,11,-0.7749977111816264,-3.604999542236314,3.082502365112319,10.56000137329103,-3.829994201660142,2,-0.09573569663645465,-1.4700441062981122,94.4800033569336,-1.2629090492291821,92.33000183105469,-1.0068625359713879,96.9000015258789,-0.09573569663645465
9615,2018-11-23,94.30999755859376,95.83999633789062,93.0,94.16999816894531,693300.0,-0.0045387409211690155,-1.2903235730238911,-0.15908933277848236,52.098758920192466,56.99972132318039,-0.33993804211239365,-1.5727323080329114,2.712715832802232,10.989649392650918,20.547244381499766,2.839996337890625,2.839536269537078,1.0439971923828324,-4.869078056423575,6.95707244118924,-1.9125404320203785,4.000534816786043,3.0757747344970454,54.6433027164958,-4.544291239075001,2.9565376244032047,11,-0.3449974060058736,-3.174999237060561,3.4475040435790874,10.805004119873033,-8.500000000000014,4,-0.138691491255036,1.1311441578907988,94.73999786376952,-1.4700441062981122,94.4800033569336,-1.2629090492291821,92.33000183105469,-0.138691491255036
9616,2018-11-26,95.83000183105469,96.06999969482422,94.12000274658205,95.7699966430664,1311500.0,0.016117106476612575,6.222198674748107,0.4286103542233897,56.62939211948167,57.43365643466603,-1.9821656503058165,-2.5442826749273877,0.9387670703608819,9.444432521840668,18.309233515396087,1.9499969482421733,2.512049372900833,2.1330013275146484,-3.1438579733529224,7.409860628382219,-0.5054283229191299,4.771430977948427,1.4130550161743116,83.78376520723074,23.824662290839527,2.638429650433784,11,-1.8650016784667969,-4.695003509521484,1.7974987030029297,9.270000457763672,-4.529998779296889,0,-0.1020557089891192,-1.2903235730238911,94.30999755859376,1.1311441578907988,94.73999786376952,-1.4700441062981122,94.4800033569336,-0.1020557089891192
9617,2018-11-27,96.33000183105469,96.55999755859376,94.80999755859376,95.16999816894531,1160100.0,0.0052175726854464255,1.1605003390851856,19.331722822631914,52.78260604194976,56.353945994882665,-2.0660973471717767,-2.2790314962722675,0.22408249168631755,8.89887870267863,15.635868617528153,1.75,2.0620249449770114,2.0730010986328153,-1.4672057214217062,5.613207918687337,0.30289768860555455,3.843104508660076,0.773193879229737,96.35505837516784,37.83233381436172,1.77010341002726,11,-2.365001678466797,-5.195003509521484,0.44499969482421875,8.380001068115234,-3.7300033569335938,1,-0.0833592715318332,6.222198674748107,95.83000183105469,-1.2903235730238911,94.30999755859376,1.1311441578907988,94.73999786376952,-0.0833592715318332
9618,2018-11-28,98.7300033569336,98.88999938964844,95.68000030517578,97.22000122070312,1358500.0,0.02491437226470805,2.5082068364594496,1.3017218699850044,54.636593555361216,56.210464033554864,-4.060687771104426,-4.339996669145208,-2.377457841311312,6.449412644425394,14.018298397508058,3.2099990844726562,1.860610248837446,4.116502380371088,0.27933515335419656,7.95366960738798,2.1979187668626423,6.035085993879534,-8.480003356933594,97.28359848396532,40.798972659943026,1.918583613508449,11,-4.160003662109375,-6.9900054931640625,-3.360006332397461,5.464996337890625,-7.600006103515639,2,-0.10229925817992314,1.1605003390851856,96.33000183105469,6.222198674748107,95.83000183105469,-1.2903235730238911,94.30999755859376,-0.10229925817992314
9619,2018-11-29,96.69000244140624,98.58999633789062,96.5999984741211,98.0999984741211,1041700.0,-0.020662421211029902,-1.5031357213118688,-0.9337708860695632,49.29245169849979,54.699879930964215,-1.4925727824485335,-1.9967631814496798,-0.5301048050130959,8.425987657563766,12.421209747663044,2.1300048828125,2.043438990828136,1.8190013885497933,-1.8366396303609207,5.474642407460507,-0.008819120905570799,3.6468218980051574,-6.267202453613265,62.648604818047104,10.366206002569179,1.8278205094553583,11,-2.120002746582017,-4.9500045776367045,-2.567504882812486,6.469997406005874,-3.209999084472642,3,-0.07446482982560554,2.5082068364594496,98.7300033569336,1.1605003390851856,96.33000183105469,6.222198674748107,95.83000183105469,-0.07446482982560554
9620,2018-11-30,98.55999755859376,98.68000030517578,96.0,96.47000122070312,1499700.0,0.019340108283901758,1.3004276386878761,-1.4822710769380563,56.42129921991366,53.11336010287937,-3.0359494184705085,-3.773548296977168,-2.6223800600990472,6.547504599410445,11.84319853564466,2.6800003051757812,1.8583600117449635,3.5069965362549027,-0.5040787416816954,7.518071814191501,1.5014588972865965,5.512534175223209,-7.967853582763681,93.08171775059087,40.62395245188087,2.0055376389683017,11,-3.9899978637695455,-6.819999694824233,-5.002498626708999,4.035003662109361,-4.849998474121108,4,-0.0776176348009392,-1.5031357213118688,96.69000244140624,2.5082068364594496,98.7300033569336,1.1605003390851856,96.33000183105469,-0.0776176348009392
9621,2018-12-03,101.1500015258789,101.63999938964844,99.62999725341795,100.45999908447266,2311900.0,0.026278449994333597,1.4071908264425224,0.3301452872891852,67.62132224633174,54.91841726739949,-5.542550228453479,-6.0549488538986225,-5.428493731289265,3.943389630154769,11.547090917537458,3.0800018310546733,2.1013583074607283,5.704000473022461,0.9489984864410701,10.459002459603852,3.3264994797317655,8.081501466313156,-10.39190044177245,92.82580186813996,33.6910750089227,2.377500993290694,12,-5.2050018310546875,-8.035003662109375,-7.592502593994141,1.4449996948242188,-7.120002746582031,0,-0.1516559934342706,1.3004276386878761,98.55999755859376,-1.5031357213118688,96.69000244140624,2.5082068364594496,98.7300033569336,-0.1516559934342706
9622,2018-12-04,95.91999816894531,99.88999938964844,95.7300033569336,99.20999908447266,2642900.0,-0.05170542044525339,-1.2670336546557097,-4.768100398053958,54.27496499715854,54.82271632427077,0.2796564475945331,-0.586445872585557,-0.4753155988743458,9.12377673593781,10.842706029132987,5.4199981689453125,1.8375701203307244,0.303497314453125,-4.248445902039933,4.855440530946183,-1.972474293793411,2.579468922699661,-4.72662115261717,4.026810413357075,-56.300095976361355,2.275971608246531,12,1.4000015258789062,-2.8050003051757812,-2.362499237060547,6.6750030517578125,-3.4899978637695312,1,-0.04816508762907035,1.4071908264425224,101.1500015258789,1.3004276386878761,98.55999755859376,-1.5031357213118688,96.69000244140624,-0.04816508762907035
9623,2018-12-06,95.55999755859376,95.61000061035156,93.4499969482422,94.20999908447266,2194400.0,-0.0037531340411148806,1.9793059903711887,-0.41033376852563,55.68420525689239,55.49351045064236,0.9040337690202023,-0.19634546903020578,-0.3369104956385627,9.442740950548554,10.752507397533497,2.470001220703111,1.0802887042238893,-0.08200302124022585,-4.626291665969802,4.46228562348935,-2.354147343605007,2.190141301124555,-3.948755647332817,25.763125535641134,-39.03726159681156,2.2721443223647855,12,1.7600021362304545,-1.2299995422363423,-2.7325000762939595,6.3850021362304545,-3.040000915527358,3,-0.030975294684972288,-1.2670336546557097,95.91999816894531,1.4071908264425224,101.1500015258789,1.3004276386878761,98.55999755859376,-0.030975294684972288
9624,2018-12-07,92.19000244140624,96.01000213623048,91.5999984741211,95.41999816894531,1191500.0,-0.03526575139478394,-1.0000000000000064,-2.3925921321073393,46.21848739495798,54.84014694783852,4.329573606660759,2.986532991681699,2.825144117620269,12.724063606125853,11.480037937669053,4.410003662109389,1.2596595740472338,-3.2359981536865376,-8.011371408628563,1.5393751012554873,-5.62368478115755,-0.8483115262155252,9.449996948242202,5.876533002827446,-56.872838252052766,2.38768662747101,12,4.42999649047853,3.649997711181655,-0.4075031280517436,9.754997253417983,-1.2300033569335795,4,-0.011498049245220465,1.9793059903711887,95.55999755859376,-1.2670336546557097,95.91999816894531,1.4071908264425224,101.1500015258789,-0.011498049245220465
9625,2018-12-10,92.27999877929688,93.4499969482422,91.18000030517578,92.22000122070312,1156800.0,0.0009762049626567126,-1.1214927948548052,-0.018575120109976723,41.56317894442941,53.16612326172161,4.382171780107996,2.6570873521297074,2.513327185382309,12.475720421794335,12.373220132345846,2.2699966430664205,1.1540129876798062,-2.9075016021728572,-7.81597328192359,2.0009700775778754,-5.361737442048224,-0.45326576229749094,9.159200592041017,10.516238722754636,-46.92501915801293,2.4542358398753636,12,4.130001068115234,3.6650009155273438,-1.0375003814697266,9.665000915527344,0.6399993896484375,0,0.013003950948316856,-1.0000000000000064,92.19000244140624,1.9793059903711887,95.55999755859376,-1.2670336546557097,95.91999816894531,0.013003950948316856
9626,2018-12-11,92.7300033569336,95.41000366210938,91.66999816894531,94.2699966430664,1682800.0,0.004876512609335748,-1.0437168038288682,-25.6675991861648,50.859848428938555,52.95248352694258,3.851181303223285,2.1146684872980472,1.8163674564690666,11.896161110410134,12.794851249746635,3.7400054931640625,1.234133496262487,-2.3299972534179716,-7.359338728280008,2.699344221444065,-4.84466799084899,0.18467348401304662,8.298828051757809,17.795674106568026,-42.2223391951911,2.51467073743102,12,3.6799964904785156,3.214996337890625,-0.8200054168701172,9.214996337890625,3.0,1,0.010568270161350979,-1.1214927948548052,92.27999877929688,-1.0000000000000064,92.19000244140624,1.9793059903711887,95.55999755859376,0.010568270161350979
9627,2018-12-12,93.54000091552734,94.88999938964844,91.8000030517578,94.88999938964844,2107600.0,0.008735010560454004,3.5777775266040326,0.8766262075798861,47.855833668047524,52.1990657616855,2.909798950874162,1.478945674141272,0.7943612354124525,10.985072067733597,12.47328520528236,3.089996337890639,1.2989223397880778,-1.5824996948242216,-6.496650801021929,3.3316514113734854,-4.039575247923082,0.874575858274639,7.09487724902344,48.86127775724304,-11.070169364048816,2.457075553098857,12,2.8699989318847656,2.404998779296875,-1.5050029754638672,8.404998779296875,-0.3300018310546875,2,0.0052383777953137756,-1.0437168038288682,92.7300033569336,-1.1214927948548052,92.27999877929688,-1.0000000000000064,92.19000244140624,0.0052383777953137756
9628,2018-12-13,92.68000030517578,94.4800033569336,92.0500030517578,93.95999908447266,1105500.0,-0.009193934166498496,1.0948212359580245,0.9481483155973257,45.426294032473066,51.769492687682536,3.152919358509507,2.403914950693789,1.4212188078032852,11.737634620501439,12.275206873380087,2.4300003051757955,1.084456984043939,-2.4055004119873047,-7.384341928792622,2.573341104818013,-4.8949211703899635,0.08392034641535417,7.576682744999999,31.055888847819606,-27.62220080096534,2.4894207584026593,12,3.729999542236328,3.2649993896484375,-0.6450023651123047,9.264999389648438,-0.8300018310546875,3,-0.0026974535949159106,3.5777775266040326,93.54000091552734,-1.0437168038288682,92.7300033569336,-1.1214927948548052,92.27999877929688,-0.0026974535949159106
9629,2018-12-14,89.51000213623047,91.9499969482422,89.4800033569336,91.12999725341795,1900100.0,-0.03420369182679295,-1.9404813805631413,1.265622392294293,40.49882221609427,50.00032857614705,5.808112497627661,5.641862459439068,4.257113721949295,14.828412477166054,12.139949203831321,3.1999969482421875,0.8620260492130711,-5.4349987030029325,-10.879271072198108,0.009273666192243013,-8.15713488760052,-2.7128625184053448,10.38361360414531,0.5058815809957324,-56.25846457060301,2.722136184597585,12,6.049999237060547,6.049999237060547,2.524995803833008,12.43499755859375,8.779998779296875,4,0.033627465478716534,1.0948212359580245,92.68000030517578,3.5777775266040326,93.54000091552734,-1.0437168038288682,92.7300033569336,0.033627465478716534
9630,2018-12-17,88.94000244140625,91.2300033569336,88.30000305175781,89.44000244140625,2065400.0,-0.006368000013637576,-2.292137432064053,0.3086429055836061,35.82887683751997,46.467834641834635,5.44232948482265,6.090976591872504,4.5265655656538115,15.307249088450178,11.74202142644216,2.9300003051757812,0.34523872776763653,-5.729998397827146,-11.80120681163551,0.34121001598121836,-8.765602604731328,-2.6943941909229636,10.328796555962995,9.001397112633889,-42.51332083977237,3.035604206904181,12,5.154998779296875,6.029998779296875,3.3949966430664062,13.004997253417969,12.449996948242188,0,0.02271190226689268,-1.9404813805631413,89.51000213623047,1.0948212359580245,92.68000030517578,3.5777775266040326,93.54000091552734,0.02271190226689268
9631,2018-12-18,90.0199966430664,93.12999725341795,89.66000366210938,90.12999725341795,2340200.0,0.01214295223762396,-7.361565613854435,0.22000122070309658,37.32421197891972,44.584417639808095,2.925120865499892,4.71063873498926,3.217174784509851,14.12883234910754,12.03615818784666,4.1899948120117045,0.12094183437311301,-4.306003952026373,-10.61999639523188,2.007988491179134,-7.463000173629126,-1.1490077304236195,8.371298678653929,26.100069000328794,-18.927099056305984,3.156996221602757,12,2.1350059509277344,4.950004577636719,2.1400012969970703,11.925003051757812,11.660003662109375,1,0.03221508147103758,-2.292137432064053,88.94000244140625,-1.9404813805631413,89.51000213623047,1.0948212359580245,92.68000030517578,0.03221508147103758
9632,2018-12-19,86.94000244140625,92.01000213623048,86.33000183105469,89.63999938964844,2504300.0,-0.034214555837771,-1.8979606930296178,24.54529060896419,26.94562359820611,41.39124189995407,5.137619948239575,7.764197806015062,6.031121337552619,17.054131722478814,12.623418836709831,5.6800003051757955,-0.5976787090700384,-7.116498184204104,-14.202172845990916,-0.030823522417293248,-10.65933551509751,-3.573660853310699,10.64398949871709,7.484668664350701,-29.654626340297412,3.5428373308934034,12,4.229999542236328,7.0449981689453125,5.7624969482421875,15.004997253417969,14.049995422363267,2,0.10110421749126841,-7.361565613854435,90.0199966430664,-2.292137432064053,88.94000244140625,-1.9404813805631413,89.51000213623047,0.10110421749126841
9633,2018-12-20,85.9000015258789,88.1500015258789,84.83000183105469,86.98999786376953,2140100.0,-0.011962283026484388,-1.0557300844194804,0.40370280366437405,28.042312270042913,39.371666886074614,5.211268818355293,8.567720001729569,6.78976102141543,17.95209798795578,12.834257129806021,3.3199996948242188,-1.983390481125312,-7.727499008178711,-15.689917738025244,0.23491972166782205,-11.708708373101985,-3.7462896432554373,10.558591403337573,12.891569698234322,-20.15261462227884,3.9812093649232696,12,4.220001220703125,7.334999084472656,7.427497863769531,16.044998168945312,20.080001831054688,3,0.08509892233693939,-1.8979606930296178,86.94000244140625,-7.361565613854435,90.0199966430664,-2.292137432064053,88.94000244140625,0.08509892233693939
9634,2018-12-21,85.66999816894531,88.7300033569336,84.61000061035156,86.81999969482422,4273000.0,-0.0026775710459597812,-1.5198819425811645,1.0550508161379735,21.892709317646407,37.18605914976539,4.938482091704216,8.520217546280861,6.9007905086965025,17.8597326568904,13.271601359891383,4.120002746582031,-2.689517509399778,-7.504002380371091,-16.199088482043962,1.19108372130178,-11.851545431207526,-3.1564593295346555,9.393163828491751,12.441290800934532,-12.471179563410729,4.347543050836438,12,4.340003967285156,7.4550018310546875,7.962501525878906,16.275001525878906,20.900001525878906,4,0.07213727602734998,-1.0557300844194804,85.9000015258789,-1.8979606930296178,86.94000244140625,-7.361565613854435,90.0199966430664,0.07213727602734998
9635,2018-12-24,81.2300033569336,85.08999633789062,81.13999938964844,84.58000183105469,1700200.0,-0.05182671771809588,-1.2379545479105656,2.9130382862412345,9.80627236402401,32.62455069810822,8.544771681665168,12.57476306679709,11.234820274874295,21.95960433805665,13.74706777323674,4.529998779296875,-3.603088862538698,-11.28999748229981,-21.466707200903528,-1.1132877636960927,-16.37835234160167,-6.2016426229979515,12.369716046311495,0.7506587432940546,-14.92800040116804,5.088354859301855,12,6.784996032714844,10.159996032714844,11.562496185302734,20.714996337890625,25.729995727539062,0,0.21002088949363018,-1.5198819425811645,85.66999816894531,-1.0557300844194804,85.9000015258789,-1.8979606930296178,86.94000244140625,0.21002088949363018
9636,2018-12-26,86.05000305175781,86.08999633789062,80.6500015258789,82.05000305175781,1664000.0,0.059337676912859516,1.6666728998526474,-1.1940303946106843,29.749685525927774,30.612756460094914,2.992230602034553,7.361954156205769,6.316901547205987,16.795954362411024,14.207425708625784,5.439994812011719,-3.8719948336828907,-5.980997848510739,-16.42441021992674,4.462414522905263,-11.20270403421874,-0.7592916628027382,5.556161149311819,47.53522214565958,29.12760522636698,5.221706185708003,12,1.5149993896484375,5.094997406005859,6.522497177124023,15.894996643066406,20.979995727539062,2,0.17826839969620734,-1.2379545479105656,81.2300033569336,-1.5198819425811645,85.66999816894531,-1.0557300844194804,85.9000015258789,0.17826839969620734
9637,2018-12-27,88.30000305175781,88.41000366210938,84.69000244140625,84.7300033569336,1521000.0,0.02614758768394987,-1.0383559811292753,0.8924999237060547,36.17669412786015,29.585023137360142,-0.08854140758739959,4.721600436672503,4.060808663676966,14.194015787696742,14.602965197268098,3.720001220703125,-3.9774683837248688,-3.3294979095458928,-13.694144157149012,7.035148338057226,-8.51182103334746,1.8528252142556738,1.3340518677774895,94.67821525085405,74.01192617206584,5.182323123801561,12,-1.410003662109375,2.8449974060058594,4.377496719360352,13.20999526977539,18.479995727539062,3,0.1515288424800525,1.6666728998526474,86.05000305175781,-1.2379545479105656,81.2300033569336,-1.5198819425811645,85.66999816894531,0.1515288424800525
9638,2018-12-28,88.62999725341797,90.33999633789062,88.0,88.30000305175781,1256800.0,0.003737193547623363,-4.032248537699862,0.09243535850677563,42.33417633512069,29.788951372807524,-1.177243903138347,3.790482431449874,3.668145516883513,13.531505593026594,15.670166731328795,2.339996337890625,-4.455061090701392,-2.4945034027099666,-12.375397974282237,7.386391168862303,-7.434950688496102,2.4459438830761684,-7.9799957275390625,82.35294117647058,57.344916465461566,4.940447285786136,12,-1.7399978637695312,2.515003204345703,4.047502517700195,7.555000305175781,19.19000244140625,4,0.13945617729188053,-1.0383559811292753,88.30000305175781,1.6666728998526474,86.05000305175781,-1.2379545479105656,81.2300033569336,0.13945617729188053
9639,2018-12-31,89.48999786376953,90.4499969482422,88.33000183105469,90.01000213623047,1044600.0,0.009703267934134896,2.0285776566757083,-1.5757982105287494,44.185070990947445,30.717417389855022,-2.2801641515859927,2.491140566178757,2.726452513916044,12.342370357510092,16.782915713808798,2.119995117187514,-4.9385525895162345,-1.2745025634765597,-10.82059191709358,8.27158679014046,-6.04754724028507,3.4985421133319505,-8.646196441650389,90.20408639904073,60.74549019269791,4.773044676808513,12,-2.5999984741210938,1.6550025939941406,3.0600013732910156,6.555000305175781,15.990005493164062,0,0.1842664642619254,-4.032248537699862,88.62999725341797,-1.0383559811292753,88.30000305175781,1.6666728998526474,86.05000305175781,0.1842664642619254
9640,2019-01-02,90.91000366210938,91.69000244140624,87.52999877929688,87.52999877929688,1225000.0,0.01586775988643474,-1.4615370724836494,-6.499955984623962,46.35416491546069,31.72074549391513,-3.7898848224983652,0.4939562398277815,1.319520746779915,10.597986174950904,17.605477546822584,4.160003662109361,-5.300442988796263,0.5280029296875028,-8.288040216461155,9.344046075836161,-3.880018643386819,4.936024502761825,-9.68195441894531,92.9347942516941,59.439722918261154,4.408021573074326,1,-4.5800018310546875,0.23499679565429688,1.6399955749511719,5.1349945068359375,14.689994812011719,2,0.1722582268384818,2.0285776566757083,89.48999786376953,-4.032248537699862,88.62999725341797,-1.0383559811292753,88.30000305175781,0.1722582268384818
9641,2019-01-03,85.80999755859375,90.0,85.69000244140625,88.41000366210938,1868400.0,-0.05609950388376528,-2.0352134621377376,-0.7692314637581711,36.7863156013986,32.814155716492074,0.7265333374645309,4.622817114349459,6.3906939820243736,15.363018486706508,18.243043352116246,5.220001220703125,-5.409597792905686,-3.8050029754638643,-11.237081602786745,3.627075651859016,-7.521042289125305,-0.0889636618024241,-3.954231123535152,15.999930245535745,-14.9090062287176,3.7160393136614407,1,0.3600044250488281,5.335002899169922,6.740001678466797,10.235000610351562,19.810005187988295,3,0.2464747946349377,-1.4615370724836494,90.91000366210938,2.0285776566757083,89.48999786376953,-4.032248537699862,88.62999725341797,0.2464747946349377
9642,2019-01-04,91.3000030517578,91.37999725341795,87.20999908447266,87.25,1692200.0,0.06397862311341163,-1.019367185883598,-1.5576898247590822,47.963404124422176,35.02761036697866,-4.559439936835886,-1.2975810531139729,0.9521415516223612,9.607119046360125,18.90510436241481,5.5699996948242045,-5.223002880468698,1.916002273559556,-4.9571190735500466,8.789123620669159,-1.5205583999952381,5.35256294711435,-8.854182456318341,93.50001017252603,60.02332162355173,3.436560673554798,1,-5.13000106811522,-0.15500259399412641,1.2499961853027486,4.744995117187514,15.899993896484403,4,0.17228910407179043,-2.0352134621377376,85.80999755859375,-1.4615370724836494,90.91000366210938,2.0285776566757083,89.48999786376953,0.17228910407179043
9643,2019-01-07,92.5999984741211,93.41999816894531,90.6500015258789,91.2699966430664,1333500.0,0.014238722660571357,-1.1556460662482857,0.3283952663881166,54.82661179031246,38.68693286394155,-5.3742544025164705,-2.983676958767333,-0.2870038308147258,8.01543278259848,18.771784654103413,2.7699966430664062,-5.1206741764291905,3.363997650146487,-3.0621112849493954,9.79010658524237,0.15094318259853878,6.577052117694436,-9.599526967923623,89.39197738618574,49.60718317191136,3.2130544675479418,1,-5.564998626708984,-1.4549980163574219,-0.049999237060546875,2.520000457763672,15.27999877929686,0,0.15313175527900968,-1.019367185883598,91.3000030517578,-2.0352134621377376,85.80999755859375,-1.4615370724836494,90.91000366210938,0.15313175527900968
9644,2019-01-08,91.12999725341795,93.48999786376952,89.36000061035156,93.48999786376952,1847000.0,-0.015874743465724372,2.499996767206531,-1.774434106214793,53.32724867215829,43.52259689817869,-3.406536979911806,-1.683472950281299,1.3727686800700525,9.195486636161249,18.298514322105884,4.1299972534179545,-4.466728951588834,1.9469966888427592,-4.393442903856808,8.287436281542327,-1.2232231075070246,5.117216485192543,-7.295963614200659,69.74356416177841,24.988164052302565,3.1702197963497842,1,-4.059997558593736,0.015003204345717336,2.0250015258789205,3.8899993896484517,16.010002136230483,1,0.18314499006286633,-1.1556460662482857,92.5999984741211,-1.019367185883598,91.3000030517578,-2.0352134621377376,85.80999755859375,0.18314499006286633
9645,2019-01-09,93.4800033569336,94.51000213623048,91.97000122070312,91.97000122070312,1471900.0,0.025787404524776347,-2.3642348637574147,-0.6398312481815537,55.061448084638485,46.33501496025766,-4.286962075229937,-4.15183493483444,-0.8539270456925863,6.607290300760198,17.594075263703058,3.3800048828125284,-3.693161997834764,4.237002563476565,-2.2479015601895327,10.721906687142663,0.9945505016435163,7.479454625309614,-8.680373295261077,88.32200890096044,39.504623027964385,3.242452061833049,1,-3.8800010681152344,-2.335002899169922,-0.32500457763671875,1.5399932861328125,14.709999084472642,2,0.1283697001398314,2.499996767206531,91.12999725341795,-1.1556460662482857,92.5999984741211,-1.019367185883598,91.3000030517578,0.1283697001398314
9646,2019-01-10,93.70999908447266,93.91000366210938,92.01000213623048,92.54000091552734,1131000.0,0.0024603735481358857,1.4203728181005144,0.7748321282949086,60.80433226745876,49.07141919799084,-3.705827338573158,-4.537275924368515,-0.8967244256023861,6.146166880950943,17.544024253430955,1.900001525878892,-2.703733423833029,4.417998504638675,-2.1914569130961894,11.027453922373539,1.1132707957712427,7.722726213506107,-7.745124373853187,89.04105866688387,33.549739738394926,3.304727708867429,1,-3.609996795654297,-2.5649986267089844,-0.5550003051757812,1.30999755859375,14.550003051757827,3,0.12688079720212642,-2.3642348637574147,93.4800033569336,2.499996767206531,91.12999725341795,-1.1556460662482857,92.5999984741211,0.12688079720212642
9647,2019-01-11,94.02999877929688,94.98999786376952,93.0,93.0500030517578,793300.0,0.003414787087296478,-2.6851749812797316,0.8376044967852281,63.279965803572416,51.39872913892992,-3.495097209139331,-5.079091673351542,-0.9548927890640613,5.591999020220854,17.508334062645456,1.989997863769517,-0.8335378797030586,4.713498306274417,-1.9655245430904387,11.392521155639272,1.3739868815919891,8.053009730956845,-7.0397087776040905,82.94849817395861,21.15696647101703,3.3395114246824296,1,-3.6899986267089844,-3.759998321533203,0.5,0.9899978637695312,18.84000396728517,4,0.12325857830210896,1.4203728181005144,93.70999908447266,-2.3642348637574147,93.4800033569336,2.499996767206531,91.12999725341795,0.12325857830210896
9648,2019-01-14,92.43000030517578,93.5199966430664,91.76000213623048,92.81999969482422,899200.0,-0.017015829999918908,-1.0346807553560415,-0.39796029583494946,60.56910792156753,53.2191776867766,-1.4520842393795732,-3.687861460264827,0.6851639003513696,6.969619822006649,17.472092707986192,2.269996643066392,0.12164038576639769,3.125999832153326,-3.5274048307562538,9.779404495062906,-0.200702499301471,6.452702163608123,-4.319751202792247,54.529328463889236,-12.946812544261086,3.3267023314547925,1,-2.0900001525878906,-4.099998474121094,2.7874984741210938,2.589996337890625,20.559997558593736,0,0.1597965659883196,-2.6851749812797316,94.02999877929688,1.4203728181005144,93.70999908447266,-2.3642348637574147,93.4800033569336,0.1597965659883196
9649,2019-01-15,92.5199966430664,93.79000091552734,91.80999755859376,93.22000122070312,764400.0,0.0009736702109000017,1.1521729215127576,1.7948863414061582,70.43067551746226,55.894345531443435,-1.1924772106696224,-3.732143336796156,0.639031653246775,6.617829033314138,16.71199581239804,1.9800033569335795,0.8088198527814683,3.0654964447021484,-3.741917640017107,9.872910529421404,-0.3382105976574792,6.469203487061776,-3.4465827140888337,23.52927282089536,-50.223132036433455,3.40370704235963,1,-2.1799964904785156,-4.189994812011719,3.305002212524414,2.3400001525878906,21.97000122070311,1,0.16601817085671766,-1.0346807553560415,92.43000030517578,-2.6851749812797316,94.02999877929688,1.4203728181005144,93.70999908447266,0.16601817085671766
9650,2019-01-16,90.95999908447266,93.0,90.8000030517578,91.91999816894531,1134500.0,-0.016861193419754228,-2.4375189991118305,1.371418295168445,60.07385202983509,58.48184957904749,0.4194697239379792,-2.121841282864068,2.116706292459938,7.892806675863966,15.731973557964384,2.1999969482422017,1.2457255993941345,1.4044990539550781,-5.430657905028468,8.239656012938624,-2.013079425536702,4.822077533446858,-1.0582634046242134,3.818525795215483,-70.22428712803622,3.4175784794917763,1,0.1399993896484375,-2.9299964904785156,5.270000457763672,3.5349998474121094,24.800003051757827,2,0.17788039212873952,1.1521729215127576,92.5199966430664,-1.0346807553560415,92.43000030517578,-2.6851749812797316,94.02999877929688,0.17788039212873952
9651,2019-01-17,92.91999816894531,93.01000213623048,89.93000030517578,90.47000122070312,1853200.0,0.021547923309150896,1.3422023671385328,-2.5520825882745632,59.59301238762643,59.77402827495908,-0.47596581402235927,-4.061684565296957,0.1480100517951115,5.657568797060293,15.509931327966447,3.0800018310547017,1.6509434584036455,3.2194980621337947,-3.778254972483907,10.217251096751497,-0.2793784551750491,6.718374579442639,2.0699996948242045,59.09089538376191,-11.831855941949776,3.4988765173088483,1,-0.7449989318847656,-4.889995574951172,3.2575016021728516,0.8600006103515625,23.200004577636733,3,0.1643349609703748,-2.4375189991118305,90.95999908447266,1.1521729215127576,92.5199966430664,-1.0346807553560415,92.43000030517578,0.1643349609703748
9652,2019-01-18,95.7300033569336,97.11000061035156,93.62000274658205,94.05999755859376,1516400.0,0.030241124013790754,-1.7372581402794054,0.681635868786701,63.36596889529521,60.72284573106827,-2.8960409364470365,-6.513342780688021,-2.61307356400917,2.561760150543634,14.451522091973962,4.19000244140625,1.987692769798585,5.590003204345706,-1.7723756598087874,12.9523820685002,1.9088137722684593,9.271192636422953,-5.8000030517578125,80.77998335984495,10.836155842739288,3.68118943207725,1,-2.4950027465820312,-6.850002288818359,0.4474964141845703,-1.9500045776367188,19.169998168945312,4,0.13088894118783467,1.3422023671385328,92.91999816894531,-2.4375189991118305,90.95999908447266,1.1521729215127576,92.5199966430664,0.13088894118783467
9653,2019-01-22,93.20999908447266,95.18000030517578,92.58000183105469,95.18000030517578,1548500.0,-0.026324080059466737,1.6395907239012903,-1.1796373537514206,56.59106847688499,61.085492376037905,-0.3133617825430406,-3.6023042858222425,-0.1543060814459949,4.745832731396973,12.904506284119343,3.1500015258789062,3.07056659121551,2.7044990539550753,-4.495609993959704,9.904608101869854,-0.8955554700023072,6.304553577912458,-3.279998779296875,45.6824323103782,-20.802261573009105,3.6000545239573873,1,0.3100013732910156,-4.329998016357422,2.967500686645508,0.5699996948242188,22.27999877929686,1,0.21092161629882944,-1.7372581402794054,95.7300033569336,1.3422023671385328,92.91999816894531,-2.4375189991118305,90.95999908447266,0.21092161629882944
9654,2019-01-23,91.8499984741211,94.51000213623048,91.05999755859376,94.0,1361700.0,-0.014590715842825452,1.1766550581348978,1.0913706566697132,51.66902421004234,60.708556389971676,1.2957762787671214,-1.8504480382526225,1.0803245078512589,5.760498969758061,11.46250095897968,3.4500045776367188,3.3715343206012562,1.0354984283447237,-5.812681299941744,7.883678156631191,-2.388591435798503,4.45958829248795,-1.7763981628418009,26.740920436469356,-34.89444923978482,3.4240898641432334,1,1.6700019836425781,-2.9699974060058594,4.32750129699707,1.9300003051757812,23.93000030517578,2,0.23015786326446874,1.6395907239012903,93.20999908447266,-1.7372581402794054,95.7300033569336,1.3422023671385328,92.91999816894531,0.23015786326446874
9655,2019-01-24,98.29000091552734,98.5999984741211,94.0,94.72000122070312,1843700.0,0.07011434456605614,1.195706047622776,-1.660463795887227,71.15254259205378,61.8583575371489,-4.906104574261363,-7.322241610990403,-5.4302079287396765,-0.9808361865220547,9.509374611841883,6.75,3.473239030289136,6.622500991821283,0.6009292928623609,12.644072690780206,3.611715142341822,9.633286841300745,-8.075672598266607,96.42447953790675,27.817890614684174,3.010785849479458,1,-4.025001525878906,-8.665000915527344,-2.729999542236328,-4.510002136230469,18.419998168945312,3,0.16481836196303234,1.1766550581348978,91.8499984741211,1.6395907239012903,93.20999908447266,-1.7372581402794054,95.7300033569336,0.16481836196303234
9656,2019-01-25,101.38999938964844,102.33000183105469,100.08000183105469,100.12000274658205,1842000.0,0.031539306595238514,-2.3333371009398296,0.3557413870112179,68.60936206330793,62.450512677119505,-7.601509124084927,-9.712021618214933,-8.509107062565079,-4.36751951423112,8.113688539337288,4.040000915527344,3.8498958963934626,8.955499649047852,2.0969782866354905,15.814021011460213,5.526238967841678,12.384760330254025,-10.840244266113288,91.65925390371666,25.119157778617733,3.429260681206178,1,-5.259998321533203,-9.89999771118164,-6.8574981689453125,-7.6100006103515625,13.84999847412108,4,0.14172998158681493,1.195706047622776,98.29000091552734,1.1766550581348978,91.8499984741211,1.6395907239012903,93.20999908447266,0.14172998158681493
9657,2019-01-28,101.68000030517578,102.77999877929688,98.6500015258789,99.11000061035156,1682900.0,0.002860251674456027,-1.3667620523739674,2.023627155910416,67.39463545533734,63.20890462531616,-7.478704755148627,-9.431804245217762,-8.67781246391263,-4.936807148497394,7.3056952703407845,4.129997253417969,4.017950381484027,8.576500701904294,0.8595235316700638,16.293477872138524,4.718012116787179,12.43498928702141,-10.423430379189455,90.6143484680021,25.85097101510354,3.858488585117112,1,-5.325000762939453,-9.96500015258789,-8.117498397827148,-8.390003204345703,12.819999694824219,0,0.14201418566155555,-2.3333371009398296,101.38999938964844,1.195706047622776,98.29000091552734,1.1766550581348978,91.8499984741211,0.14201418566155555
9658,2019-01-29,100.98999786376952,102.43000030517578,100.3499984741211,102.4000015258789,1839700.0,-0.006786019269623633,1.829932114015238,-0.548639622389461,69.4707696646683,63.102248419450156,-6.086873360638734,-8.18815460756339,-7.908460308534913,-4.564554138366262,7.0736073762801945,2.0800018310546875,3.9707954359490003,7.268498229980452,-0.9061339021244805,15.443130362085384,3.1811821639279856,11.355814296032918,-8.811553629518343,84.72695623644336,19.742841058837826,4.087316066052467,1,-4.634998321533189,-9.274997711181626,-8.412496566772447,-7.829998016357408,13.639999389648438,1,0.13773644872112278,-1.3667620523739674,101.68000030517578,-2.3333371009398296,101.38999938964844,1.195706047622776,98.29000091552734,0.13773644872112278
9659,2019-01-30,105.9800033569336,106.37000274658205,101.87000274658205,103.9800033569336,2493900.0,0.04941088819405004,2.237411493495768,-1.4184360322922611,72.35335657805908,64.46663781369726,-10.020556974156392,-12.521407005239425,-12.724034104697523,-9.856737244716498,7.14874559957277,5.380004882812528,3.9608256068176075,11.434003448486322,1.851275652082677,21.016731244889968,6.6426395502845,16.225367346688145,-12.95343475907876,96.84721662849903,33.37700854448408,4.791363898201822,1,-7.8300018310546875,-12.470001220703125,-14.302501678466797,-12.865005493164062,7.969993591308608,2,0.08973385738446238,1.829932114015238,100.98999786376952,-1.3667620523739674,101.68000030517578,-2.3333371009398296,101.38999938964844,0.08973385738446238
9660,2019-01-31,106.56999969482422,108.6500015258789,104.66000366210938,105.41999816894531,2217100.0,0.005567053398777055,-1.988773034709582,0.5750007629394531,72.7047974654899,65.92350282234875,-9.12277061382025,-12.519945836500426,-13.19749101414098,-10.564127546210443,7.764483611662483,3.9899978637695312,4.214826332647533,11.240999984741208,0.42891590240151345,22.053084067080903,5.834957943571354,16.647042025911063,-12.209087682096666,79.19998168945312,18.180917971228,5.40604204116985,1,-6.715000152587891,-11.919998168945312,-15.002498626708984,-13.455001831054688,10.360000610351562,3,0.08642206165756372,2.237411493495768,105.9800033569336,1.829932114015238,100.98999786376952,-1.3667620523739674,101.68000030517578,0.08642206165756372
9661,2019-02-01,106.95999908447266,107.68000030517578,106.1500015258789,106.94000244140624,1443000.0,0.0036595607653677753,1.0958900530400022,0.017388362203378575,72.77209776049509,66.96862825181542,-8.171025988419515,-11.85184805417461,-13.543321614190859,-11.020946742066258,7.9425975679671925,1.529998779296875,4.247752912372448,10.573499298095697,-0.45357872997763593,21.60057732616903,5.059960284059031,16.087038312132364,-10.884396330166936,83.0999755859375,23.82811012918218,5.513539014036666,2,-7.104999542236328,-12.30999755859375,-17.25749969482422,-15.569999694824219,9.709999084472656,4,0.09115557295676346,-1.988773034709582,106.56999969482422,2.237411493495768,105.9800033569336,1.829932114015238,100.98999786376952,0.09115557295676346
9662,2019-02-04,107.02999877929688,107.3000030517578,105.76000213623048,107.0,1499300.0,0.0006544474142051726,4.403442552736009,1.500190766881803,77.17794861379963,69.25605937813926,-7.229850608318998,-11.260294157657,-13.420101162502476,-11.18214799483762,8.520878596341129,1.5400009155273153,4.8685128607968835,9.856999206542966,-1.864534016577096,21.578532429663028,3.996232594982928,15.717765818103004,-9.445468172402371,80.48190179594043,19.75875379277263,5.8607666115600345,2,-7.174999237060547,-10.359996795654297,-17.674997329711914,-15.884998321533203,9.84999847412108,0,0.07670745751760877,1.0958900530400022,106.95999908447266,-1.988773034709582,106.56999969482422,2.237411493495768,105.9800033569336,0.07670745751760877
9663,2019-02-05,106.77999877929688,107.45999908447266,105.9000015258789,106.9800033569336,964100.0,-0.002335793729340452,1.6896601619278757,-6.667090539165819,76.3878531734681,72.002595929631,-5.422780050654268,-10.428151894560443,-13.045113836532181,-11.02461149128014,9.747201797486033,1.55999755859375,5.4439133153913275,8.897999191284185,-3.361919195170728,21.1579175777391,2.768039998056736,15.027958384511635,-7.867611662124247,72.41883358014461,6.702123208209997,6.129959193227457,2,-5.454998016357422,-9.609996795654297,-17.76249885559082,-15.634998321533203,10.41000366210936,1,0.07229819543882532,4.403442552736009,107.02999877929688,1.0958900530400022,106.95999908447266,-1.988773034709582,106.56999969482422,0.07229819543882532
9664,2019-02-06,107.81999969482422,109.13999938964844,106.9800033569336,106.98999786376952,1993000.0,0.00973966030545581,-4.082398348442689,-4.149914171276058,81.81130358926815,73.18690270709928,-4.4244872092127565,-10.702386055949859,-13.953847239079195,-12.108536392323714,10.801536198750188,2.3600006103515625,5.753594868569479,9.103499984741205,-3.488879465369422,21.695879434851832,2.8073102596858917,15.399689709796519,-7.739098848606844,70.53569299832085,-2.886351635762651,6.29618972505531,2,-3.924999237060547,-10.404998779296875,-18.802499771118164,-16.674999237060547,11.800003051757827,2,0.06316080113029932,1.6896601619278757,106.77999877929688,4.403442552736009,107.02999877929688,1.0958900530400022,106.95999908447266,0.06316080113029932
9665,2019-02-07,105.4800033569336,107.13999938964844,104.8000030517578,106.62000274658205,1476800.0,-0.021702804159838607,1.1467928437438886,-1.373490210497282,73.36309401322708,73.71509514597918,-1.0698376078999132,-7.818124059606646,-11.493205582430406,-9.846635570975423,11.940266760291466,3.0199966430664205,6.483796723824028,6.163503646850586,-6.5215242750186775,18.84853156871985,-0.17901031408405288,12.506017607785225,-4.130828714635868,15.668223017586572,-57.105980167178615,6.3425139609346335,2,-1.5850028991699219,-8.06500244140625,-16.46250343322754,-14.335002899169922,14.39999389648436,3,0.08029951954634473,-4.082398348442689,107.81999969482422,1.6896601619278757,106.77999877929688,4.403442552736009,107.02999877929688,0.08029951954634473
9666,2019-02-08,105.5999984741211,105.61000061035156,103.4499969482422,103.8000030517578,889900.0,0.0011376101001954186,1.3736307959304144,-1.5789441983108172,70.40097999389394,74.04913342804102,-0.5921085824615346,-7.3800571080051185,-11.537675359797504,-10.04977105718261,12.981915840822822,2.160003662109361,7.602870227691113,5.688998794555658,-7.004166268221212,18.38216385733253,-0.6575837368327768,12.035581325944094,-3.160108367194269,37.78559935639566,-32.57241600237371,6.3465825313884325,2,-0.8549995422363281,-8.18499755859375,-16.862497329711914,-14.454998016357422,14.560005187988281,4,0.10729168555652269,1.1467928437438886,105.4800033569336,-4.082398348442689,107.81999969482422,1.6896601619278757,106.77999877929688,0.10729168555652269
9667,2019-02-11,105.62000274658205,106.5999984741211,105.25,106.18000030517578,1046200.0,0.0001894344010417992,-1.0769158538446189,-0.31111054596932786,78.60765851832882,75.06434330066998,0.006203520660889694,-6.837826109511255,-11.496483632695018,-10.134482780683172,14.108800477040473,1.3499984741210938,7.612453942181432,5.129502868652352,-7.49122545764051,17.750231194945215,-1.180861294494079,11.439867031798784,-2.2420973400741957,38.137168141593015,-33.88219506832191,6.310364163146433,2,-0.11500167846681109,-7.445003509521499,-16.96250152587892,-14.475002288818374,14.309997558593736,0,0.10462029099616599,1.3736307959304144,105.5999984741211,1.1467928437438886,105.4800033569336,-4.082398348442689,107.81999969482422,0.10462029099616599
9668,2019-02-12,107.1999969482422,107.6500015258789,106.4000015258789,106.80999755859376,757000.0,0.014959232726504457,-1.0661302933238688,-0.6964305177111894,85.02966967954096,76.47282253416796,-0.6708077621499342,-7.646599014199424,-13.073031495010653,-11.775763249720413,15.373691506744326,2.029998779296861,7.613034532622692,5.9709972381592,-6.389647261229641,18.33164173754804,-0.20932501153522765,12.151319487853627,-3.75,65.90506838294465,-11.352544359812782,6.18032224969442,2,-0.9049987792968892,-7.949996948242202,-18.542495727539077,-16.05499649047853,16.600006103515597,1,0.0902985128800835,-1.0769158538446189,105.62000274658205,1.3736307959304144,105.5999984741211,1.1467928437438886,105.4800033569336,0.0902985128800835
9669,2019-02-13,107.87999725341795,108.5,107.31999969482422,107.5199966430664,1075800.0,0.006343286609458376,-2.105286405525328,0.923079932704686,79.69040235977491,77.24900085575518,-1.176692742968882,-7.501469167477595,-13.675847353276367,-12.495515304164755,16.858078318066624,1.3000030517577983,7.703723717144712,5.882997512817369,-6.102290240827529,17.868285266462266,-0.10964636400507288,11.87564138963981,-3.633399963378878,87.72272530872559,12.357136548243204,5.992643876822446,2,-1.584999084472642,-8.629997253417955,-18.789997100830064,-16.734996795654283,12.65000152587892,2,0.08629964242693111,-1.0661302933238688,107.1999969482422,-1.0769158538446189,105.62000274658205,1.3736307959304144,105.5999984741211,0.08629964242693111
9670,2019-02-14,107.13999938964844,108.48999786376952,106.51000213623048,106.75,1013600.0,-0.0068594538617868794,-3.5517398624948218,1.0833298012122667,70.84845104958168,77.03526233232036,-0.3881562782642334,-5.783687442389407,-12.925957261377349,-11.823447536864393,18.002187296519743,1.979995727539034,7.819687532973745,4.3339996337890625,-6.657569129939247,15.325568397517372,-1.1617847480750925,9.829784015653217,-2.208325805664046,73.06931111896704,-0.22552111913056194,5.495784381864155,2,-0.845001220703125,-7.604999542236328,-18.032499313354492,-15.994998931884766,12.260002136230469,3,0.11648313821195888,-2.105286405525328,107.87999725341795,-1.0661302933238688,107.1999969482422,-1.0769158538446189,105.62000274658205,0.11648313821195888
9671,2019-02-15,108.19000244140624,108.26000213623048,106.33000183105469,108.26000213623048,1401700.0,0.00980028987996473,54.14310626700799,-0.17948667788261916,72.37114839989783,76.50117341966461,-1.3916854751379617,-5.935352737172039,-14.037159345035136,-12.94554487319435,18.91843160879663,1.9300003051757955,7.442052721718852,4.620502471923814,-5.572013662701707,14.813018606549335,-0.4757555953889465,9.716760539236574,-2.6691632446288764,90.46161358173033,18.5579418525587,5.096258067312762,2,-1.8950042724609233,-8.655002593994126,-17.81750106811522,-17.045001983642564,11.849998474121108,4,0.1080506012405611,-3.5517398624948218,107.13999938964844,-2.105286405525328,107.87999725341795,-1.0661302933238688,107.1999969482422,0.1080506012405611
9672,2019-02-19,108.26000213623048,110.3000030517578,108.0999984741211,108.5,6295900.0,0.0006470070546689133,-6.857086415716356,3.4285558583090316,76.09478856762297,76.46861068568182,-1.4179760498793001,-5.289711719221074,-14.000202025085244,-13.085728332120738,20.136807876687097,2.2000045776367045,6.989911057552931,4.06400222778322,-5.627645173887785,13.755649629454226,-0.7818214730522897,8.90982592861873,-2.2324805124511755,48.61460231072627,-20.77196832985618,4.8458237008355045,2,-1.385002136230483,-8.145000457763686,-17.637500762939467,-17.11500167846681,9.83999633789061,1,0.10992057353651585,54.14310626700799,108.19000244140624,-3.5517398624948218,107.13999938964844,-2.105286405525328,107.87999725341795,0.10992057353651585
9673,2019-02-20,112.87000274658205,113.31999969482422,108.56999969482422,108.75,3022400.0,0.04258267614432998,-1.120534125336553,-17.16683091203973,75.42437489583482,75.75895194196698,-5.6694675436993975,-8.802630553111044,-18.435866117579636,-17.707564710536488,21.96521989868767,5.059997558593736,6.60828076848081,7.691002655029308,-1.2694774000604951,16.65148271011911,3.2107626274844137,12.171242682574203,-6.540000915527358,93.56227345111805,26.507126201549426,4.480240027544902,2,-4.485004425048842,-11.245002746582045,-22.565002441406264,-21.725002288818374,4.5999984741210795,2,0.06254981294228346,-6.857086415716356,108.26000213623048,54.14310626700799,108.19000244140624,-3.5517398624948218,107.13999938964844,0.06254981294228346
9674,2019-02-21,112.98999786376952,114.72000122070312,111.68000030517578,114.72000122070312,2604800.0,0.001063126732236297,2.5144451059513573,-0.41990344748406266,74.54130259796318,75.88986400693767,-5.5640999495987415,-7.649879121912804,-18.267894285134034,-17.81039648385584,24.06844135629865,3.0400009155273438,6.118292921634293,6.753997802734361,-0.38938908016588414,13.897384685634606,3.1823043612842383,10.325691244184483,-5.401796417236312,79.38017302995179,13.288671072012548,3.5716934414501225,2,-3.904998779296861,-10.664997100830064,-23.654996871948228,-21.844997406005845,6.420005798339858,3,0.09567223110333845,-1.120534125336553,112.87000274658205,-6.857086415716356,108.26000213623048,54.14310626700799,108.19000244140624,0.09567223110333845
9675,2019-02-22,114.48999786376952,115.55999755859376,113.06999969482422,113.88999938964844,4037600.0,0.01327551135816929,-1.2232144985882327,-0.346819254261196,76.53278922098384,76.571176143281,-6.315800244365263,-8.299507766265222,-19.459461244600135,-19.289605655822243,25.591401938363887,2.569999694824247,5.704911671650919,7.443997955322246,0.4214707598156764,14.466525150828815,3.932734357568961,10.95526155307553,-5.919998168945298,88.4073652208555,23.45660100487933,3.511263597753285,2,-4.084999084472642,-11.744998931884751,-25.154996871948228,-23.344997406005845,7.670005798339858,4,0.05275570816862363,2.5144451059513573,112.98999786376952,-1.120534125336553,112.87000274658205,-6.857086415716356,108.26000213623048,0.05275570816862363
9676,2019-02-25,115.76000213623048,117.4499969482422,115.68000030517578,116.52999877929688,1611800.0,0.0110927093733737,-2.8064431446221296,-1.283331002123527,78.36259919085748,76.54394732911751,-6.6973442769320854,-8.893735073439274,-20.414422906843555,-20.543996660654898,26.48063753913221,2.9599990844726847,5.08373444563378,7.99550209045411,0.48594168541309557,15.505062495495125,4.240721887933603,11.750282292974617,-5.792002868652361,81.92518622661511,18.15665564046202,3.754780202520507,2,-3.8700027465820455,-12.070003509521499,-26.195001602172866,-24.61500167846681,6.189994812011719,0,0.031444361804388477,-1.2232144985882327,114.48999786376952,2.5144451059513573,112.98999786376952,-1.120534125336553,112.87000274658205,0.031444361804388477
9677,2019-02-26,116.12000274658205,116.5500030517578,115.69000244140624,115.83000183105469,1447900.0,0.0031098877307198514,-2.01754761681665,-0.37662620757991144,80.12905988585443,75.999435129819,-6.047216408626483,-8.555082749628781,-20.474814809661396,-20.870963365856184,27.85501414574695,0.8600006103515625,4.926830300794961,7.63350257873536,-0.18330411588401319,15.450309273354733,3.7250992314256735,11.541905926045047,-4.65560394287111,85.02258318663071,21.42507427742158,3.9084033473096893,2,-4.230003356933608,-11.865005493164062,-26.0175018310547,-24.975002288818374,7.949996948242173,1,0.03375816462474801,-2.8064431446221296,115.76000213623048,-1.2232144985882327,114.48999786376952,2.5144451059513573,112.98999786376952,0.03375816462474801
9678,2019-02-27,114.9000015258789,115.7699966430664,112.6999969482422,115.52999877929688,2096900.0,-0.010506382981798956,4.5315659603131255,-2.172397463891925,72.57654699670302,75.20900675614435,-4.045536762558569,-6.576739970679313,-18.935479487861954,-19.62804020746829,28.878549273920417,3.4200057983398438,4.934648905225643,5.718001174926755,-1.7582455693388113,13.194247919192321,1.9798778027939647,9.456124547059545,-2.2384830932617206,55.80594617108616,-6.628321833125334,3.7381233721327862,2,-3.0100021362304688,-10.645004272460923,-23.842500686645508,-23.755001068115234,9.08999633789061,2,0.027850277682733182,-2.01754761681665,116.12000274658205,-2.8064431446221296,115.76000213623048,-1.2232144985882327,114.48999786376952,0.027850277682733182
9679,2019-02-28,115.48999786376952,115.66999816894531,113.6999969482422,114.18000030517578,1604000.0,0.005134867972631962,1.3592854858604608,-2.079370269451991,85.92964741553438,76.8846952412502,-3.8470962217946294,-6.764563775068822,-19.090507787407248,-20.220830594888938,29.140744013472425,1.9700012207031108,4.838468177251215,5.832497787475575,-1.9880393949950559,13.653034969946205,1.9222291962402664,9.742766378710883,-2.7900009155273153,58.73686137952243,-9.215893813541733,3.9102685912353117,2,-3.5999984741210795,-11.235000610351534,-24.289997100830064,-24.344997406005845,8.849998474121108,3,0.017144370885426863,4.5315659603131255,114.9000015258789,-2.01754761681665,116.12000274658205,-2.8064431446221296,115.76000213623048,0.017144370885426863
9680,2019-03-01,115.77999877929688,117.62999725341795,115.1999969482422,116.63999938964844,1273800.0,0.002511047890653151,-1.405935807467732,-0.6564902390159881,86.09929576893212,78.41004494892069,-3.1096384461252455,-6.671234373210211,-18.914827124733065,-20.488655561996325,29.148826873035706,2.430000305175753,4.481377855484752,5.661998748779297,-2.4714272305045455,13.79542472806314,1.5952857591373686,9.728711738421225,-3.0800018310546733,62.47467830420088,-8.910092869177518,4.066712989641921,3,-2.9150009155273438,-9.96500015258789,-24.579998016357422,-24.634998321533203,8.94000244140625,4,0.03135260771363546,1.3592854858604608,115.48999786376952,4.5315659603131255,114.9000015258789,-2.01754761681665,116.12000274658205,0.03135260771363546
9681,2019-03-04,116.70999908447266,117.75,115.29000091552734,116.94000244140624,1366900.0,0.008032478104863072,1.6594606632217517,0.2674455740671576,86.94203996157344,79.61529510380407,-3.0217501919716483,-7.202618928881947,-19.393554589417946,-21.358752874697004,29.165811177267827,2.4599990844726562,4.4835823337046605,6.104499053955081,-2.392600052451442,14.601598160361604,1.8559495007518194,10.353048607158343,-3.0240020751952983,79.40593490997314,3.6579484792027444,4.24854955320326,3,-3.549999237060547,-8.509998321533203,-24.764999389648438,-25.564998626708984,5.419998168945298,0,0.046696980724780124,-1.405935807467732,115.77999877929688,1.3592854858604608,115.48999786376952,4.5315659603131255,114.9000015258789,0.046696980724780124
9682,2019-03-05,115.23999786376952,116.8499984741211,115.23999786376952,115.88999938964844,1445200.0,-0.012595332295728845,-3.9538364026900625,2.8260523435170044,76.9798660810978,79.78812745772217,-0.5112795736305031,-5.360862699043665,-17.380765192390527,-19.834872520011487,29.311393127283914,1.6100006103515767,4.791447740893574,4.223997879028303,-4.338803550595344,12.78679930865195,-0.057402835783520345,8.505398593840127,-0.741200256347625,50.29701743731017,-25.593246387492734,4.281400714811826,3,-0.5249977111816264,-7.039997100830064,-21.4299964904785,-23.74999618530272,8.099998474121108,1,0.058226303443747796,1.6594606632217517,116.70999908447266,-1.405935807467732,115.77999877929688,1.3592854858604608,115.48999786376952,0.058226303443747796
9683,2019-03-06,114.5,115.73999786376952,114.18000030517578,115.43000030517578,1715000.0,-0.006421363046572592,1.0129060203484122,1.4307663415378162,72.12567898300576,79.51972483383803,0.5411572129002593,-4.229706475345466,-16.061859408299,-19.043633886589788,29.272354331144427,1.5599975585937358,5.008307976355496,3.0979999542236385,-5.3561124488298475,11.552112357277124,-1.1290562473030974,7.325056155750374,3.25,19.753146887397474,-52.383251983869386,4.22705620152674,3,0.7249984741210938,-5.450000762939453,-20.46500015258789,-22.78499984741211,8.410003662109375,2,0.08358078336091013,-3.9538364026900625,115.23999786376952,1.6594606632217517,116.70999908447266,-1.405935807467732,115.77999877929688,0.08358078336091013
9684,2019-03-07,114.62999725341795,115.63999938964844,113.29000091552734,115.0500030517578,1716200.0,0.001135347191423275,1.937500894070472,0.45161898980286636,76.09755630733005,79.47136562120983,0.7467915373601386,-4.029975821029339,-15.592087504633014,-19.036488299298284,28.77277019299444,2.3499984741210938,5.225927831978083,2.8874973297119055,-5.5075201726348695,11.28251483205868,-1.310011421461482,7.085006080885293,3.048602752685568,30.04476710669661,-40.23973750228171,4.197508751173384,3,0.5950012207031392,-4.819995880126939,-20.594997406005845,-22.914997100830064,8.800003051757827,3,0.0816540245539652,1.0129060203484122,114.5,-3.9538364026900625,115.23999786376952,1.6594606632217517,116.70999908447266,0.0816540245539652
9685,2019-03-08,113.9499969482422,114.31999969482422,112.41000366210938,113.02999877929688,1404600.0,-0.005932132264405809,1.3011949627723136,-2.1904415905251833,70.60084501846237,78.6089484909437,1.499864018205102,-2.8278761268948642,-14.164717562143593,-18.18869532222962,28.903816271611117,2.2199935913085795,5.135132293954442,1.7839973449707145,-6.121093019039236,9.689087708980665,-2.168547837034268,5.736542526975697,3.5530590942382787,28.838845360353677,-37.28674481379021,3.952545182004976,3,1.1300048828124858,-3.349998474121108,-18.119995117187514,-20.439994812011733,8.300003051757798,4,0.09118033934101577,1.937500894070472,114.62999725341795,1.0129060203484122,114.5,-3.9538364026900625,115.23999786376952,0.09118033934101577
9686,2019-03-11,116.93000030517578,117.31999969482422,114.6999969482422,114.81999969482422,1446200.0,0.026151851134205373,-1.229783780274023,2.293483488962199,75.66607010731747,78.11306073777294,-1.4491112789891787,-5.181184793199748,-16.502701009337883,-21.00454741255018,29.7596854661698,3.370002746582017,5.150267760358673,4.197500610351568,-3.341793502706736,11.736794723409872,0.4278535538224162,7.96714766688072,-4.519996643066406,92.0570324894377,22.736719267850518,3.769647056529155,3,-1.8499984741210938,-6.3300018310546875,-19.677499771118164,-22.279998779296875,7.4199981689453125,0,0.06662106298808013,1.3011949627723136,113.9499969482422,1.937500894070472,114.62999725341795,1.0129060203484122,114.5,0.06662106298808013
9687,2019-03-12,116.66999816894531,117.83000183105469,116.16999816894531,117.43000030517578,1407300.0,-0.0022235708163165224,1.128202745594773,-0.3601904817003059,65.15149579318623,77.28805504849329,-1.2324981254564733,-4.2698144904621245,-15.662998473629841,-20.54670830359251,30.479744459241832,1.660003662109375,4.98964787055705,3.3849987030029354,-3.55543509412378,10.32543250012965,-0.08521819556041521,6.855215601566286,-4.2599945068359375,78.59771118086739,11.833931474528924,3.4702168985633546,3,-1.5499954223632812,-6.029998779296875,-19.417497634887695,-22.019996643066406,7.0500030517578125,1,0.04679865578266518,-1.229783780274023,116.93000030517578,1.3011949627723136,113.9499969482422,1.937500894070472,114.62999725341795,0.04679865578266518
9688,2019-03-13,116.87999725341795,118.22000122070312,116.16999816894531,117.38999938964844,1616000.0,0.0017999407539934786,-1.1243551581419067,0.6710535561913553,65.39983327695359,75.00696458865097,-1.2651415411357618,-3.918323372621259,-15.289543111502567,-20.585499412851092,31.03829076083474,2.0500030517578125,4.660604123921189,3.110997772216777,-3.378140266310538,9.600135810744092,-0.13357124704688772,6.355566791480442,-4.253193664550764,76.93623872004682,11.282209605628509,3.2445690192636585,3,-1.5649948120117045,-6.044998168945298,-18.6174964904785,-22.22999572753905,7.319999694824247,2,0.05527035623098264,1.128202745594773,116.66999816894531,-1.229783780274023,116.93000030517578,1.3011949627723136,113.9499969482422,0.05527035623098264
9689,2019-03-14,117.19000244140624,118.62000274658205,116.54000091552734,116.80999755859376,1449000.0,0.002652337399667637,-3.5217521105269576,-0.7451044923481216,61.800708919514655,72.30712160538238,-1.4624317199111658,-3.683962927636003,-15.028186630574297,-20.734487581048285,31.47499679773803,2.0800018310547017,4.260693748750185,2.9555027008056527,-3.0743604988195443,8.98536590043085,-0.05942889900694581,5.970434300618251,-4.227606994628886,76.97261648956845,13.61027903877531,3.0149315998126007,3,-1.6749992370605327,-6.155002593994112,-17.94250106811522,-22.54000091552733,5.879997253417983,3,0.04880963479425704,-1.1243551581419067,116.87999725341795,1.128202745594773,116.66999816894531,-1.229783780274023,116.93000030517578,0.04880963479425704
9690,2019-03-15,119.62000274658205,120.31999969482422,117.83999633789062,118.08999633789062,2949800.0,0.020735559813566784,-1.443345347399437,4.026280918728253,65.31745531962306,69.904389978499,-3.6771344941197555,-5.408342350950292,-16.892586245978066,-22.94810727418485,32.371136895484874,3.129997253417983,4.147824447822671,4.761502838134774,-0.7366427188544975,10.259648395124046,2.0124300596401383,7.51057561662941,-6.204998715820324,87.54454437468205,25.434343849932027,2.7490727784946354,3,-3.2550010681152486,-7.735004425048842,-18.965002059936538,-24.725002288818374,3.5400009155273295,4,0.031850839919016716,-3.5217521105269576,117.19000244140624,-1.1243551581419067,116.87999725341795,1.128202745594773,116.66999816894531,0.031850839919016716
9691,2019-03-18,119.87999725341795,121.68000030517578,119.36000061035156,119.88999938964844,1775500.0,0.0021735036019578935,-3.4190663033605815,-0.0065373165587179205,65.0399780273437,68.57773575030409,-3.8444629205914254,-5.00421630524167,-16.407883848807998,-22.97955000556611,33.484129811826485,2.3199996948242188,3.820799328148837,4.436997604370106,-0.536710106554267,9.410705315294479,1.9501437489079194,6.923851459832292,-5.774493656249987,67.33208069154662,7.784707768895984,2.486853855462188,3,-2.8349952697753764,-7.31499862670897,-19.224996566772447,-24.984996795654283,5.760002136230483,0,0.019769793133812108,-1.443345347399437,119.62000274658205,-3.5217521105269576,117.19000244140624,-1.1243551581419067,116.87999725341795,0.019769793133812108
9692,2019-03-19,120.16000366210938,120.98999786376952,119.7699966430664,119.98999786376952,1256100.0,0.0023357225150706373,-2.9999499718591243,-16.996948893951338,72.75086408134156,68.6472007612303,-3.747234460309926,-4.581910455583753,-16.101571981536495,-23.018593543099627,34.18023139415268,1.2200012207031108,3.467271074255166,4.122003936767584,-0.00948162871272018,8.253489502247888,2.0562611540274247,6.187746719507743,-5.145560459980473,72.41386472299493,11.881275076899719,2.0657427827401547,3,-3.115001678466797,-6.695003509521484,-19.08000373840332,-25.265003204345703,5.25,1,0.03487012886412688,-3.4190663033605815,119.87999725341795,-1.443345347399437,119.62000274658205,-3.5217521105269576,117.19000244140624,0.03487012886412688
9693,2019-03-20,119.93000030517578,120.87999725341795,119.04000091552734,120.33000183105469,1301800.0,-0.001914142392841156,1.4533409288581047,-2.3528699008210574,69.82141786693275,67.94985204563058,-2.97928793074324,-4.00100410988145,-15.31774354487142,-22.549871557261795,34.16659557491048,1.8399963378906108,2.9747241710859953,3.5390007019042997,-0.6586893150868036,7.736690718895403,1.440155693408741,5.6378457103998585,-4.115690250681254,65.95330335010613,4.979025294680497,2.0988450084955534,3,-2.884998321533203,-5.924999237060547,-18.09000015258789,-25.03499984741211,5.8600006103515625,2,0.03160177525125696,-2.9999499718591243,120.16000366210938,-3.4190663033605815,119.87999725341795,-1.443345347399437,119.62000274658205,0.03160177525125696
9694,2019-03-21,123.8000030517578,124.68000030517578,119.9800033569336,120.12999725341795,1484500.0,0.03226884629979443,-1.3677604712167823,-9.174979496080413,77.13124714156083,68.67545228153041,-6.047714315680935,-7.3989736362283764,-18.530142984909943,-26.08453581543975,34.16958921670691,4.75,2.8792151778979758,6.868503189086894,1.8175717339065756,11.919434644267213,4.343037461496735,9.393968916677053,-7.2818101671815185,87.13455054080532,25.26156910310587,2.5254657275901566,3,-4.110004425048814,-8.295001983642564,-21.027503967285142,-28.905002593994126,2.25,3,0.0032309683895337393,1.4533409288581047,119.93000030517578,-2.9999499718591243,120.16000366210938,-3.4190663033605815,119.87999725341795,0.0032309683895337393
9695,2019-03-22,120.52999877929688,123.93000030517578,120.31999969482422,122.9499969482422,1593000.0,-0.026413604134515323,-1.5422572291292809,-0.6593990042304653,61.15652943129436,67.06328109530564,-1.9513896113207352,-3.850693529246911,-14.702734096961876,-22.543183988466666,34.022311594214614,3.6100006103515625,2.873333330167,3.2964988708496037,-1.860933121155668,8.453930862854875,0.7177828748469608,5.875214866852247,-2.86915285583666,26.41840469884179,-31.863799106944285,2.5787159960026362,3,-0.10499954223632812,-5.024997711181641,-17.75749969482422,-25.634998321533203,6.950004577636719,4,0.02107359944621212,-1.3677604712167823,123.8000030517578,1.4533409288581047,119.93000030517578,-2.9999499718591243,120.16000366210938,0.02107359944621212
9696,2019-03-25,119.4000015258789,121.0,118.77999877929688,120.25,872400.0,-0.009375236578962443,-1.1243990494303517,0.35123930465267106,62.395709719513256,66.7570826426753,-0.4852006793362733,-2.565551658369074,-13.024385003303493,-21.116595079670958,33.280382185105175,2.220001220703125,2.801668503156691,1.984501647949216,-3.2107553259601644,7.179758621858596,-0.6131268390054743,4.582130134903906,-0.756473988978513,10.508518410758736,-46.76855105520045,2.597628486954688,3,1.0249977111816406,-3.895000457763672,-16.485002517700195,-24.505001068115234,6.55999755859375,0,0.03149080475862065,-1.5422572291292809,120.52999877929688,-1.3677604712167823,123.8000030517578,1.4533409288581047,119.93000030517578,0.03149080475862065
9697,2019-03-26,120.04000091552734,121.25,119.25,120.61000061035156,1079900.0,0.005360128823027832,1.162163945513706,0.6705890800728833,66.60670187711297,66.89117915380413,-0.6670398014442895,-3.0533644958299817,-13.107606001733501,-21.42005849306915,32.517811165683526,2.0,2.935107163176255,2.4285011291503906,-2.8559781304675056,7.712980388768287,-0.2137385006585646,5.070740758959346,4.6399993896484375,21.355962887531117,-38.98769255805708,2.642239629808951,3,0.5699996948242188,-3.6500015258789062,-17.125001907348633,-25.145000457763672,8.12999725341794,1,0.04665110322734689,-1.1243990494303517,119.4000015258789,-1.5422572291292809,120.52999877929688,-1.3677604712167823,123.8000030517578,0.04665110322734689
9698,2019-03-27,118.0999984741211,120.86000061035156,116.6999969482422,120.16999816894531,1474300.0,-0.016161299788488348,1.4115931260352108,3.6315803563063005,59.383443283417115,66.62259408312661,1.6362927439685109,-0.9078818860133424,-10.570307978112453,-19.254691986994203,32.527648748494,4.160003662109361,2.638629752970701,0.32849884033203125,-4.801835797222424,5.458833477886486,-2.2366684784451962,2.8936661591092587,6.471401824951172,17.543871390260428,-44.706053743587624,2.5651673187772244,3,2.5900001525878906,-1.4749984741210938,-14.604997634887695,-22.624996185302734,10.370002746582031,2,0.06189674244229648,1.162163945513706,120.04000091552734,-1.1243990494303517,119.4000015258789,-1.5422572291292809,120.52999877929688,0.06189674244229648
9699,2019-03-28,117.47000122070312,119.08000183105469,116.43000030517578,118.55999755859376,808500.0,-0.005334439132579805,1.4882586394635795,0.5265683568050961,59.54447096985067,65.98115137759635,2.5816754355919898,-0.12853195243644677,-9.340922119445139,-18.399748141765855,32.49798856535476,2.6500015258789062,2.654683624125454,-0.40049858093262003,-5.420693888413453,4.619696726548213,-2.9105962346730365,2.1095990728077965,6.786542944335935,13.866678873697916,-50.43627801520075,2.5100976537404156,3,3.0849990844726562,0.7099990844726562,-12.465002059936523,-20.485000610351562,7.1399993896484375,3,0.07082659069009933,1.4115931260352108,118.0999984741211,1.162163945513706,120.04000091552734,-1.1243990494303517,119.4000015258789,0.07082659069009933
9700,2019-03-29,119.41000366210938,119.5999984741211,118.12000274658205,118.75,1219600.0,0.01651487546817476,1.8461640036973186,-0.6055099812414177,57.12643955354932,65.10186932495253,0.6802919457389862,-1.8789758315526655,-10.596343784925267,-20.15520818840443,32.11115833886563,2.1299972534179688,2.7132131989685746,1.3580036163330078,-3.606125506091729,6.322132738757745,-1.1240609448793606,3.840068177545376,4.37694787133789,61.82579970147222,0.9908519699535816,2.4820645612123715,3,1.1449966430664062,-0.8650016784667969,-13.70500373840332,-21.72500228881836,-2.4500045776367188,4,0.05560672628766872,1.4882586394635795,117.47000122070312,1.4115931260352108,118.0999984741211,1.162163945513706,120.04000091552734,0.05560672628766872
9701,2019-04-01,122.16000366210938,122.26000213623048,119.41000366210938,119.87999725341795,1239900.0,0.023029896287262375,1.2983827551305922,3.4545359966708498,63.80090862224516,64.10742982949739,-1.9135025749153272,-4.426699493679749,-12.678879491960714,-22.676774758390707,31.916294367872588,2.849998474121108,2.9144440488920225,3.835503387451169,-1.4088789678606446,9.079885742762983,1.2133122097952622,6.457694565107076,1.1855307976416043,98.28476084538352,38.05685419232663,2.6221911776559077,4,-1.6050033569335938,-3.615001678466797,-15.585004806518555,-24.055004119873047,-7.610000610351577,0,0.04354943954929125,1.8461640036973186,119.41000366210938,1.4882586394635795,117.47000122070312,1.4115931260352108,118.0999984741211,0.04354943954929125
9702,2019-04-02,121.9499969482422,122.88999938964844,121.2300033569336,122.72000122070312,894300.0,-0.0017191118825441443,1.9909821980892157,-0.33772022285799497,62.74508299690269,63.32117039949404,-1.590099148364203,-3.8875377526043025,-11.880675839217488,-22.224782335495036,31.783930097564937,1.6599960327148438,2.876009680473203,3.28999671936036,-1.9819890543817706,8.56198249310249,0.6540038324892947,5.9259896062314255,0.9806054622342657,85.44887655378096,26.205303126971188,2.635992886871067,4,-1.3949966430664205,-3.4049949645996236,-14.15999794006349,-22.899997711181655,-7.819999694824247,1,0.032882347163422754,1.2983827551305922,122.16000366210938,1.8461640036973186,119.41000366210938,1.4882586394635795,117.47000122070312,0.032882347163422754
9703,2019-04-03,124.06999969482422,124.1999969482422,122.68000030517578,123.3000030517578,1960900.0,0.017384196798969853,1.9514751524039669,-0.9999900917504283,65.85251374256626,62.06797779960576,-3.4208207251943605,-5.537742255108952,-13.29447998419434,-24.128571546161112,32.20943418017201,2.25,2.8848075180973183,4.931499481201172,-0.4858985950229595,10.348897557425303,2.222800443089099,7.640198519313245,-7.6399993896484375,98.32693295261605,39.618831284270044,2.708699038112067,4,-3.7550010681152344,-5.524997711181641,-15.997501373291016,-25.020000457763672,-10.050003051757812,2,0.03304584899013352,1.9909821980892157,121.9499969482422,1.2983827551305922,122.16000366210938,1.8461640036973186,119.41000366210938,0.03304584899013352
9704,2019-04-04,123.98999786376952,125.26000213623048,123.0999984741211,124.01000213623048,898100.0,-0.0006448120516763245,-1.400000000000016,-0.025979687887081267,61.291964580722805,62.083026149542256,-3.700143518325177,-4.975663367559676,-12.450805302081662,-23.85393836593137,33.11485364360331,2.160003662109389,2.7876818966287544,4.383497619628898,-1.0111178056813088,9.778113044939104,1.6861899069737945,7.080805332284001,-7.404597625732407,82.21282379516424,26.03070311004099,2.697307712655103,4,-3.144996643066392,-5.154994964599595,-15.917499542236314,-24.93999862670897,-15.15999603271483,3,0.03613197382143585,1.9514751524039669,124.06999969482422,1.9909821980892157,121.9499969482422,1.2983827551305922,122.16000366210938,0.03613197382143585
9705,2019-04-05,124.33999633789062,125.5,123.80999755859376,124.56999969482422,1145700.0,0.002822796033157937,-1.620156964331163,11.497711670464213,61.471176114374884,61.98030019341577,-3.858635230081404,-4.750941781015854,-12.224930923012991,-24.013916605855457,34.452298107718846,1.6900024414062358,2.7775930597330927,4.213996124267581,-0.8797825456377666,9.307774794172929,1.6671067893149143,6.760885459220248,-7.407612023925779,80.95230936524402,25.09909072894586,2.5468893349526733,4,-3.3749961853027344,-5.3849945068359375,-16.267498016357422,-25.289997100830078,-14.769996643066406,4,0.0021714997620492227,-1.400000000000016,123.98999786376952,1.9514751524039669,124.06999969482422,1.9909821980892157,121.9499969482422,0.0021714997620492227
9706,2019-04-08,124.72000122070312,124.9000015258789,123.19000244140624,124.0,926500.0,0.003056175760049351,2.1666596024244744,-3.1303944007695623,61.668352107451746,61.43159466345341,-3.8047473258392444,-4.761542737464907,-12.112711518175985,-24.17150050021013,34.99653047264668,1.7099990844726705,2.2561938333367664,4.204500961303708,-1.0491190343800696,9.458120956987486,1.5776909634618193,6.831310959145597,-7.273559965576169,81.73303530429158,26.819024035180718,2.6268099978418897,4,-3.7550010681152344,-5.7649993896484375,-15.380002975463867,-25.580001831054688,-14.370002746582031,0,-0.062219387911153556,-1.620156964331163,124.33999633789062,-1.400000000000016,123.98999786376952,1.9514751524039669,124.06999969482422,-0.062219387911153556
9707,2019-04-09,122.12999725341795,123.55999755859376,121.20999908447266,122.27999877929688,1553300.0,-0.020766548604356783,-1.361810047041608,-0.20833509939390776,55.02281848331983,60.947080796775936,-0.9913511986467967,-1.8356297862757032,-9.059779763740423,-21.324136488810908,35.11985559112289,3.5100021362304688,2.1618565678734,1.341497039794902,-3.630648938634721,6.313643018224525,-1.1445759494199166,3.8275700290097205,-4.20034247359861,21.44517418668682,-30.7475614285799,2.4860729892148137,4,-1.164997100830064,-3.174995422363267,-11.449996948242173,-22.9299964904785,-13.34999847412108,1,-0.06206496661038796,2.1666596024244744,124.72000122070312,-1.620156964331163,124.33999633789062,-1.400000000000016,123.98999786376952,-0.06206496661038796
9708,2019-04-10,123.33999633789062,123.62000274658205,121.75,121.88999938964844,1060500.0,0.009907468367185368,-1.161858225213243,-9.666547988402522,48.804557646278845,59.753757094156846,-1.5420526596015378,-2.673941836195098,-9.761001953575928,-22.285169507725172,35.1645095509073,1.8700027465820455,2.1695316535676312,2.2284961700439396,-2.5083199251832866,6.965312265271166,-0.1399118775696735,4.596904217657553,-4.956120844860436,49.650275031611294,1.7998887314472185,2.3684080476136096,4,-1.5299949645996094,-4.3849945068359375,-11.882495880126953,-24.139995574951172,-14.739997863769531,2,-0.07467163416514,-1.361810047041608,122.12999725341795,2.1666596024244744,124.72000122070312,-1.620156964331163,124.33999633789062,-0.07467163416514
9709,2019-04-11,122.91000366210938,124.37999725341795,122.23999786376952,124.1500015258789,1037200.0,-0.003486238759106808,1.5176621593117767,-0.8551727403790501,57.256108396888315,59.76816474341672,-0.2897110610164759,-1.8903692555220175,-8.977606461571355,-21.588619760917666,35.19094200379872,2.1399993896484375,2.045936396523743,1.5125034332275362,-2.9075067268506274,5.9325135933057,-0.6975016468115456,3.722508513266618,-4.099160698660995,39.62713787504513,-10.482567372141737,2.2100050800390845,4,-0.4550018310546875,-3.9550018310546875,-10.772504806518555,-23.710002899169922,-17.300003051757812,3,-0.07232940162854762,-1.161858225213243,123.33999633789062,-1.361810047041608,122.12999725341795,2.1666596024244744,124.72000122070312,-0.07232940162854762
9710,2019-04-12,123.43000030517578,124.5,122.12000274658205,124.16999816894531,1299200.0,0.004230710500147117,2.399992370613764,0.5967734988832762,62.761230520653925,59.65264495435103,-0.2005982606700769,-2.2243382497438517,-9.149891736875418,-21.870179836960745,34.84077525130102,2.3799972534179545,2.2304983480496077,1.8420001983642607,-2.583858786068518,6.267859182797039,-0.3709292938521287,4.05492969058065,-4.217807919534309,60.16259490216187,4.835259698749162,2.212929492216392,4,-0.07500076293945312,-4.474998474121094,-10.912500381469727,-24.229999542236328,-16.599998474121094,4,-0.11828565533519542,1.5176621593117767,122.91000366210938,-1.161858225213243,123.33999633789062,-1.361810047041608,122.12999725341795,-0.11828565533519542
9711,2019-04-15,122.25,123.58999633789062,121.20999908447266,123.5199966430664,1322600.0,-0.009560076984997834,2.3758921276330955,1.7162166341900962,56.766680355651964,58.98837799421205,1.110266971226551,-0.9040295677748134,-7.641295484964701,-20.49546312508845,34.02136910518219,2.3799972534179688,2.4707855975778727,0.5434997558593722,-3.816225157561604,4.903224669280348,-1.6363627008511088,2.723362212569853,-2.6605391574970128,31.610961280253786,-26.85631426809208,2.1798624567104867,4,1.1049995422363281,-2.1500015258789062,-9.40999984741211,-23.049999237060547,-16.360000610351562,0,-0.1037218838869185,2.399992370613764,123.43000030517578,1.5176621593117767,122.91000366210938,-1.161858225213243,123.33999633789062,-0.1037218838869185
9712,2019-04-16,124.3499984741211,124.51000213623048,122.66999816894531,122.8000030517578,1942500.0,0.017177901628802505,-1.0331477274164405,-1.2204720625251673,68.9508730078681,59.33264013480115,-0.6855861709336892,-2.818537173950773,-9.383777554651118,-22.313587139625525,33.256761949315994,2.260002136230483,2.721310723773314,2.4339984893798885,-2.0146047133008835,6.8826016920606605,0.20969688803950248,4.6583000907202745,-4.405905282168291,95.1514086623599,30.206051353464858,2.224301601340389,4,-0.9949989318847656,-3.5149993896484375,-11.509998321533203,-25.14999771118164,-19.81999969482422,1,-0.11258544569193207,2.3758921276330955,122.25,2.399992370613764,123.43000030517578,1.5176621593117767,122.91000366210938,-0.11258544569193207
9713,2019-04-17,123.72000122070312,125.83999633789062,122.4499969482422,125.5,1503800.0,-0.005066322968625414,1.7561066382165647,-1.1483897007791743,68.9508730078681,60.18362996003952,-0.1234381106016258,-1.9921845408356518,-8.388153825868386,-21.43684657884964,32.95649137007547,3.3899993896484233,2.5852066761096495,1.6145011901855497,-2.8006606068358337,6.029662987206933,-0.5930797083251491,3.8220820886962485,-3.442553620267489,54.21174136501978,-16.48442887838808,2.2075808985106917,4,-0.19500350952148438,-2.7150039672851562,-10.84000015258789,-24.479999542236328,-19.91000366210936,2,-0.12075656558356229,-1.0331477274164405,124.3499984741211,2.3758921276330955,122.25,2.399992370613764,123.43000030517578,-0.12075656558356229
9714,2019-04-18,124.1999969482422,124.58000183105469,123.2300033569336,124.38999938964844,1080500.0,0.003879693847422594,3.7367758860691724,0.10674301781335462,65.93477603182112,60.67958550642243,-0.6375589596860465,-2.5725744823433274,-8.522934527333263,-21.668954231459267,31.851967849747272,1.3499984741210938,2.5090015763396565,2.074497222900405,-2.3764620383309563,6.525456484131766,-0.1509824077152757,4.299976853516085,-3.4775454488101616,64.57882586349832,-6.9403350039478084,2.2254796306156788,4,-0.6749992370605611,-3.0649986267089986,-11.124996185302749,-22.744995117187514,-21.459999084472685,3,-0.1256038555348925,1.7561066382165647,123.72000122070312,-1.0331477274164405,124.3499984741211,2.3758921276330955,122.25,-0.1256038555348925
9715,2019-04-22,123.06999969482422,123.76000213623048,122.73999786376952,123.76000213623048,648800.0,-0.009098206772814033,1.9565236620963782,3.6315451333122644,53.39297651727422,59.760099329736036,0.3278177364269794,-1.3096778057229983,-6.978298711331064,-20.28825729449491,30.592668585217712,1.4599990844726847,2.1297750852751136,0.8174999237060518,-3.5864769592200076,5.221476806632111,-1.384488517756978,3.0194883651690816,-1.938144608315497,40.17282319073662,-26.805642882573537,2.201988441463028,4,0.4549980163574219,-1.9350013732910156,-9.794998168945312,-20.914997100830078,-19.68000030517578,0,-0.1418704731272291,3.7367758860691724,124.1999969482422,1.7561066382165647,123.72000122070312,-1.0331477274164405,124.3499984741211,-0.1418704731272291
9716,2019-04-23,123.16000366210938,123.83000183105469,122.58000183105469,123.27999877929688,1208900.0,0.0007313233729449031,1.049178277509568,0.17390535161432635,54.55232251746028,59.707822000196096,-0.007535453421112948,-1.163185866428094,-6.6479377062473475,-20.148763191129575,29.9879878801154,1.25,1.8975817571516131,0.7195037841796932,-3.488414693623966,4.927422261983352,-1.3844554547221435,2.82346302308153,-1.651497275490101,20.94415462242334,-41.89281238485846,2.10395923890183,4,0.3649940490722656,-2.025005340576172,-9.035003662109375,-20.15500259399414,-18.660003662109375,1,-0.1325917614930916,1.9565236620963782,123.06999969482422,3.7367758860691724,124.1999969482422,1.7561066382165647,123.72000122070312,-0.1325917614930916
9717,2019-04-24,125.63999938964844,127.41999816894531,123.0199966430664,123.5199966430664,1187400.0,0.02013637263557544,-1.8205113157026005,-17.667408443540182,55.75092041890725,60.47964008604369,-2.16494422291035,-3.3751799723652596,-8.670728575439526,-22.390493458467517,29.65329607012196,4.400001525878906,1.6819702056672838,2.919499588012698,-1.3605065067132358,7.199505682738632,0.7794965406497312,5.059502635375665,-3.7849738069274537,64.18514402205606,5.596281264238442,2.140003047362966,4,-1.3250007629394531,-3.7150001525878906,-10.834999084472656,-21.954998016357422,-22.56999969482422,2,-0.1571951615404673,1.049178277509568,123.16000366210938,1.9565236620963782,123.06999969482422,3.7367758860691724,124.1999969482422,-0.1571951615404673
9718,2019-04-25,125.41000366210938,128.21000671386722,123.94000244140624,127.12000274658205,1305700.0,-0.0018305931921073215,1.1953709859944865,-0.8066022967326867,55.14495594018327,60.245067590854234,-1.7996960593210787,-2.7083140787637205,-8.027709714662265,-21.959471947949623,30.525709477438312,4.27000427246098,1.4139442795013508,2.3240036010742244,-1.5210270268853776,6.1690342290338265,0.4014882870944234,4.2465189150540255,-2.9984808207659626,50.266418768022994,-5.113822664447795,1.9225153139797984,4,-0.7000007629394389,-3.0900001525878764,-10.15500259399414,-21.72500228881836,-23.6300048828125,3,-0.16649393408096247,-1.8205113157026005,125.63999938964844,1.049178277509568,123.16000366210938,1.9565236620963782,123.06999969482422,-0.16649393408096247
9719,2019-04-26,125.79000091552734,125.87999725341795,123.27999877929688,124.29000091552734,1196800.0,0.00303003940931057,2.095249772933732,-0.8771934521020928,55.24225157401322,59.40962548567194,-1.9313004551712112,-2.5645230237855685,-8.003674387455163,-22.101619901433168,31.429591614707036,2.5999984741210795,1.4969073911118755,2.2880008697509737,-0.704491329338012,5.280493068839959,0.7917547702064809,3.7842469692954666,-2.7700042724609375,57.01592007978983,4.6691831630170455,1.4962460995444922,4,-1.0799980163574077,-3.469997406005845,-10.264999389648438,-21.345001220703125,-20.470001220703125,4,-0.17473569597709093,1.1953709859944865,125.41000366210938,-1.8205113157026005,125.63999938964844,1.049178277509568,123.16000366210938,-0.17473569597709093
9720,2019-04-29,126.0500030517578,126.4499969482422,124.73999786376952,125.61000061035156,1220700.0,0.002066953925893067,1.7580847607796637,0.2933349609374905,54.850489205862615,59.19671535791757,-1.9898226335934055,-2.4259466870111908,-7.824436426206944,-22.149704635067593,32.2896252111651,1.7099990844726847,1.6770489809742912,2.2160030364990035,-0.30045649552359066,4.732462568521598,0.9577732704877064,3.4742328025103006,-2.7700042724609233,61.63407124737048,12.467300819241295,1.2582297660113007,4,-0.7200012207030824,-3.7299995422362997,-8.452503204345689,-19.030002593994126,-19.740005493164034,0,-0.18492665310302991,2.095249772933732,125.79000091552734,1.1953709859944865,125.41000366210938,-1.8205113157026005,125.63999938964844,-0.18492665310302991
9721,2019-04-30,127.4800033569336,127.62999725341795,125.70999908447266,126.0500030517578,1119900.0,0.01134470662875442,1.2196663329702564,3.249982660563322,71.31481200036473,59.45937524597275,-2.905470030468237,-3.6226875661786835,-8.823373641659003,-23.398675706845097,32.62009233990392,1.9199981689452983,1.7656881698459301,3.3800033569335994,0.5088892332981487,6.25111748056905,1.9444462951158812,4.815560418751318,-4.200004577636719,85.93445201502308,31.88710494385886,1.4355570618177242,4,-2.150001525878878,-5.159999847412095,-9.515003204345703,-20.460002899169922,-19.62000274658203,1,-0.18897084509666284,1.7580847607796637,126.0500030517578,2.095249772933732,125.79000091552734,1.1953709859944865,125.41000366210938,-0.18897084509666284
9722,2019-05-01,125.95999908447266,128.89999389648438,125.9499969482422,128.42999267578122,825700.0,-0.01192347217159262,-1.3694774932668665,-1.7272678770546972,60.18665351988004,58.48557308064074,-1.2662274648354384,-1.883424721405504,-6.883337919449502,-21.621134865727427,32.924619190572265,2.9499969482421733,1.689783605831181,1.65949897766113,-1.1385731064335687,4.457571061755829,0.26046293561378775,3.058535019708472,-2.0883993530273415,47.6868796020765,-6.630947109874384,1.3990360420473464,5,-0.220001220703125,-3.295001983642578,-7.994998931884766,-18.654998779296875,-16.540000915527344,2,-0.17037154049263625,1.2196663329702564,127.4800033569336,1.7580847607796637,126.0500030517578,2.095249772933732,125.79000091552734,-0.17037154049263625
9723,2019-05-02,128.16999816894528,128.92999267578122,125.6500015258789,126.05999755859376,1476600.0,0.017545245320226943,-1.2389074054785765,-0.8542534757078756,67.96448158624864,58.711095920021585,-3.105151915012584,-3.9742762816068478,-8.787581869077059,-23.552383599284198,32.8848835609796,3.2799911499023153,1.8878921793869097,3.664498138427703,0.37918406930950255,6.949812207545904,2.0218411038685957,5.3071551729868105,-3.594423254394499,86.54875525956167,29.11799215379999,1.642657034559102,5,-2.4150009155273295,-5.490001678466783,-9.669998168945284,-20.864997863769503,-14.709999084472628,3,-0.19583364931499725,-1.3694774932668665,125.95999908447266,1.2196663329702564,127.4800033569336,1.7580847607796637,126.0500030517578,-0.19583364931499725
9724,2019-05-03,128.47000122070312,129.02999877929688,127.5999984741211,128.52000427246094,1257300.0,0.0023406651794002364,1.6729175876673845,-0.023698121940107942,67.47574279505852,60.275847728664274,-3.057261087334439,-4.133359374169828,-8.77590810890527,-23.51525265516821,32.62259907017463,1.4300003051757812,1.7049380066583382,3.7405010223388615,0.020961542363664876,7.460040502314058,1.8807312823512632,5.60027076232646,-3.1977194643554725,86.94644664137768,28.62770478543203,1.8597697399876016,5,-2.6650009155273438,-5.740001678466797,-9.812501907348633,-21.165000915527344,-14.239997863769531,4,-0.2077527997805072,-1.2389074054785765,128.16999816894528,-1.3694774932668665,125.95999908447266,1.2196663329702564,127.4800033569336,-0.2077527997805072
9725,2019-05-06,124.61000061035156,125.61000061035156,123.87000274658205,125.08999633789062,1458700.0,-0.03004592958413954,1.289464438086615,9.599328654256942,56.90059027452449,60.53676636833808,1.1668703759776093,-0.2657170156384723,-4.691015011924037,-19.3385780981845,31.582512360873128,4.5999984741210795,1.4787924796512186,-0.13299980163574787,-3.848544615651349,3.5825450123798532,-1.9907722086435484,1.7247726053720527,4.4199981689453125,14.341054897675606,-45.39981235166397,1.8577724070077988,5,1.4149971008300781,-1.0349998474121094,-5.242500305175781,-17.30500030517578,-14.510002136230469,0,-0.15480299190308233,1.6729175876673845,128.47000122070312,-1.2389074054785765,128.16999816894528,-1.3694774932668665,125.95999908447266,-0.15480299190308233
9726,2019-05-07,116.95999908447266,119.76000213623048,114.41000366210938,119.5500030517578,4589400.0,-0.061391553554357436,2.5548137389836194,5.395889627109994,33.68653116768506,58.085167562646724,8.76684008634156,7.139144108714262,3.058679812845156,-11.420357364913215,30.784119923426058,10.199996948242188,1.1090416672352177,-7.395001220703122,-12.486557637734876,-2.3034448036713826,-9.940779429218992,-4.849223012187252,12.069999694824219,17.441834979585362,-36.257538479413114,2.5457782085158724,5,4.760002136230469,4.760002136230469,2.5900020599365234,-9.654998779296875,-6.0199966430664205,1,-0.09105678530475259,1.289464438086615,124.61000061035156,1.6729175876673845,128.47000122070312,-1.2389074054785765,128.16999816894528,-0.09105678530475259
9727,2019-05-08,114.5500030517578,117.02999877929688,114.22000122070312,116.25,2311200.0,-0.020605301398594178,-1.3813532473410275,0.6563684726800434,31.23208981139807,55.42818243722614,10.547464613711284,9.435934580780113,5.530814568579231,-8.766366471280975,30.91214363815389,2.80999755859375,0.9841694668768213,-9.425997543334972,-16.098064436955113,-2.7539306497148317,-12.762030990145036,-6.089964096524909,13.895195922851585,2.228236903814911,-49.28278318288496,3.33603344681007,5,7.074996948242202,7.074996948242202,4.999998092651381,-7.245002746582017,-4.850006103515597,2,-0.058402464104548746,2.5548137389836194,116.95999908447266,1.289464438086615,124.61000061035156,1.6729175876673845,128.47000122070312,-0.058402464104548746
9728,2019-05-09,114.12999725341795,114.6999969482422,111.0999984741211,113.31999969482422,2751100.0,-0.003666571690531306,2.692311905786572,-0.4764700074498804,29.339354616534493,52.55008277528407,10.280206469507178,9.623999884908287,6.048690054819204,-8.08859928358605,31.270770726428438,3.599998474121108,0.8051218732337873,-9.38550338745118,-17.38223087915567,-1.3887758957466758,-13.383867133303426,-5.387139641598935,13.461689855957047,16.899044772588226,-31.597484065326967,3.9983637458522496,5,5.93500137329103,5.93500137329103,5.420003890991225,-6.824996948242173,-6.199996948242173,3,-0.0412687216141292,-1.3813532473410275,114.5500030517578,2.5548137389836194,116.95999908447266,1.289464438086615,124.61000061035156,-0.0412687216141292
9729,2019-05-10,114.0199966430664,116.16999816894531,111.87000274658205,114.08999633789062,2132900.0,-0.0009638185665360455,1.033093148881287,-0.0864196368020511,30.620983541423513,49.857915479235274,9.549260678722774,9.522034348577535,6.238279741930626,-7.6682442553147325,31.25728103189529,4.299995422363267,0.3793129487468576,-9.051003646850589,-18.10752439833516,0.005517104633980807,-13.57926402259288,-4.522743271108297,12.252355375488278,20.124036795654767,-28.209852532115356,4.528260375742287,5,6.045001983642578,6.045001983642578,5.410003662109375,-6.149997711181641,-2.4099960327148438,4,-0.004911397781801274,2.692311905786572,114.12999725341795,-1.3813532473410275,114.5500030517578,2.5548137389836194,116.95999908447266,-0.004911397781801274
9730,2019-05-13,108.83000183105469,111.44000244140624,108.1999969482422,110.20999908447266,1965100.0,-0.04551828595696883,-1.4545430900699696,19.71433242506812,24.81545980984704,44.69132079139999,13.454617088832919,14.29506712315677,11.439847365259169,-2.185822542778965,31.466490497656206,5.8199996948242045,-0.2060756211274537,-13.510998535156247,-24.576514975188672,-2.445482095123822,-19.043756755172453,-7.978240315140042,16.228561903945305,5.449866782647368,-44.434025278794415,5.532758220016209,5,9.784996032714844,9.784996032714844,11.010000228881836,-0.6700019836425639,3.4300003051757955,0,0.049618684508172306,1.033093148881287,114.0199966430664,2.692311905786572,114.12999725341795,-1.3813532473410275,114.5500030517578,0.049618684508172306
9731,2019-05-14,109.56999969482422,110.9000015258789,108.27999877929688,109.27999877929688,1999800.0,0.0067995759562540226,-1.2882110909363496,-0.21014600921057724,19.917633385157615,40.21698522087527,11.071165527582608,13.234972253636528,10.690278482475634,-2.6433661069336694,32.15001291058978,2.6200027465820312,-0.8798910929196353,-12.137000656127924,-24.590433187357206,0.3164318751013582,-18.363716921742565,-5.910284390513283,13.802707361499998,15.515316675969263,-31.214561224433975,6.226716265614638,5,9.044998168945312,9.044998168945312,10.39000129699707,-1.2900009155273438,4.220001220703125,1,0.004837079317085324,-1.4545430900699696,108.83000183105469,1.033093148881287,114.0199966430664,2.692311905786572,114.12999725341795,0.004837079317085324
9732,2019-05-15,110.3499984741211,111.16000366210938,108.33999633789062,108.79000091552734,2461100.0,0.0071187257595084485,-1.2926826242564462,5.379284943832048,22.377101966598033,35.15172081869188,8.765850038517058,11.965846195845245,9.956964787817867,-3.0843286744473914,32.55363817714454,2.82000732421875,-1.6315233322588512,-10.65700187683106,-24.025180638338583,2.711176884676462,-17.34109125758482,-3.9729124960772992,11.505437571394921,26.97617561580774,-18.508828095150413,6.684089380753758,5,8.264999389648438,8.264999389648438,9.610002517700195,-0.5999984741210938,3.5800018310546875,2,0.005346660402750336,-1.2882110909363496,109.56999969482422,-1.4545430900699696,108.83000183105469,1.033093148881287,114.0199966430664,0.005346660402750336
9733,2019-05-16,108.77999877929688,110.0199966430664,108.41999816894531,109.7300033569336,1956800.0,-0.0142274555191082,1.0915133714639047,-0.6089782464102664,20.105449210364498,29.888354864836977,8.153563952284287,13.027096030091627,11.58022457171623,-1.1643744276007766,32.59222667136928,1.9300003051757812,-2.885412839927696,-11.480001449584961,-25.842547596932206,2.882544697762299,-18.661274523258584,-4.298728375911338,11.709893356491762,7.277311696616098,-35.23104087313122,7.181273073673627,5,8.125,9.834999084472656,11.180002212524414,3.295001983642578,4.44000244140625,3,0.008457420291131834,-1.2926826242564462,110.3499984741211,-1.2882110909363496,109.56999969482422,-1.4545430900699696,108.83000183105469,0.008457420291131834
9734,2019-05-17,108.5999984741211,110.31999969482422,107.3499984741211,107.72000122070312,1747500.0,-0.0016547187644392336,-2.666661957171854,-0.926308434857331,19.245676968185975,25.70447560857714,5.831879685985868,12.625790892116243,11.808300613155737,-0.6282409578588073,32.71214930790323,2.970001220703125,-3.9847419915068656,-10.880001831054685,-26.015231180020635,4.2552275179112655,-18.447616505537667,-3.3123871565717025,10.660904142912898,30.56231754292707,-9.133219603661466,7.567614674482975,5,4.9550018310546875,9.59000015258789,11.782503128051758,3.4750022888183594,4.470001220703125,4,-0.006169412323748569,1.0915133714639047,108.77999877929688,-1.2926826242564462,110.3499984741211,-1.2882110909363496,109.56999969482422,-0.006169412323748569
9735,2019-05-20,105.61000061035156,107.2699966430664,105.0500030517578,105.62000274658205,2152500.0,-0.027532209077167136,-2.9292017473380714,-0.011366099373190074,13.464746870049211,23.457610686617603,6.529995386393949,15.010244157070673,14.834543190500739,2.77501297047894,33.26963872720478,3.5499954223632955,-5.630446817630457,-12.996999740600586,-29.23440465954141,3.2404051783402394,-21.115702200071,-4.878297281130173,12.22159350953288,9.165261909221663,-23.661801815635087,8.118702459470416,5,5.430000305175781,11.430000305175781,15.095001220703125,7.314998626708984,11.239997863769531,0,0.056812801489671605,-2.666661957171854,108.5999984741211,1.0915133714639047,108.77999877929688,-1.2926826242564462,110.3499984741211,0.056812801489671605
9736,2019-05-21,106.83000183105469,108.4000015258789,106.61000061035156,107.02999877929688,1738000.0,0.01155194786149405,-4.593758195646473,19.99542334093269,17.718530160830127,21.95610405877672,4.159339652805073,13.17985025642784,13.56964137853052,1.9025958671448109,33.79024079295113,2.7900009155273438,-7.435100209228395,-10.96049842834472,-27.862617073986712,5.94162021729727,-19.411557751165716,-2.5094391055237253,9.21216953929202,29.132546669164178,-1.7398806921962446,8.451059322820997,5,3.779998779296875,10.209999084472656,14.32499885559082,6.854999542236328,10.90999603271483,1,0.050828420968886734,-2.9292017473380714,105.61000061035156,-2.666661957171854,108.5999984741211,1.0915133714639047,108.77999877929688,0.050828420968886734
9737,2019-05-22,105.88999938964844,106.63999938964844,105.12000274658205,105.7300033569336,1255800.0,-0.00879904919306107,-1.202898069980509,-0.7999923704890517,10.719325987665002,19.887211988902333,4.181460974178506,13.243361507871185,14.46127649360156,3.152319015564757,33.41567586327683,1.709999084472642,-8.9820321102887,-10.913000869750974,-28.18781874058078,6.361817001078819,-19.55040980516587,-2.2755919343360773,8.61326841609582,15.939219600752452,-7.564577207215251,8.637408935414896,5,4.720001220703125,11.150001525878906,15.837499618530273,8.584999084472656,12.309997558593764,2,0.07460573776007773,-4.593758195646473,106.83000183105469,-2.9292017473380714,105.61000061035156,-2.666661957171854,108.5999984741211,0.07460573776007773
9738,2019-05-23,104.52999877929688,104.91999816894531,102.93000030517578,104.2699966430664,1423200.0,-0.012843522695161314,2.826915599897297,1.625053645510467,9.31338556867,17.519701103040834,4.510859700068806,13.65919306141808,15.749339288295104,4.812007275021301,32.97093526453123,2.9599990844726562,-9.50549594670953,-11.229001235961917,-28.83425856555192,6.376256093628072,-20.03162990075691,-2.4263725711669224,8.64981196088928,21.650860707272805,5.91716800219972,8.802628664794996,5,2.6550025939941406,11.450000762939453,17.565000534057617,9.944999694824219,17.19000244140625,3,0.08992635258444737,-1.202898069980509,105.88999938964844,-4.593758195646473,106.83000183105469,-2.9292017473380714,105.61000061035156,0.08992635258444737
9739,2019-05-24,103.80999755859376,105.7300033569336,103.66000366210938,105.16000366210938,1007200.0,-0.006887986502547516,-1.509099820592968,-5.192288506118083,10.426171959825496,15.920891341927328,4.056891175547705,13.33159458117207,16.377559091536952,5.816820103412809,32.76101730779123,2.0699996948242188,-9.824611101347998,-10.850002288818345,-28.562565835128154,6.862561257491464,-19.70628406197325,-1.9937205156634406,7.729843511990737,16.08769756919481,0.17049893141522787,8.856281773154901,5,3.235004425048814,12.170001983642564,18.45499992370604,10.834999084472642,15.81999969482419,4,0.0906464105906375,2.826915599897297,104.52999877929688,-1.202898069980509,105.88999938964844,-4.593758195646473,106.83000183105469,0.0906464105906375
9740,2019-05-28,102.73999786376952,105.23999786376952,102.4000015258789,105.23999786376952,2574300.0,-0.01030728947103865,1.2719970703124885,1.8518434794403071,13.908620752421058,15.253223271623263,4.662486990959749,13.24479504200319,17.263113386847493,7.145627429823676,32.47339409262327,2.839996337890611,-10.14413944903717,-10.754501724243184,-28.37881069773134,6.869807249244985,-19.56665621098726,-1.9423472374991064,7.422268684349589,5.66660563151018,-9.642262031919072,8.812154486744083,5,4.040004730224624,12.975002288818374,19.590000152587905,11.90499877929689,16.319999694824247,1,0.10054508512597016,-1.509099820592968,103.80999755859376,2.826915599897297,104.52999877929688,-1.202898069980509,105.88999938964844,0.10054508512597016
9741,2019-05-29,103.38999938964844,103.72000122070312,101.91000366210938,101.91999816894531,1897100.0,0.006326664778996793,-1.4295428477797805,-0.58800048828125,18.89631509650296,14.866469174946035,3.4013511897112494,11.275600951948007,16.4240349889987,6.8422732848266605,31.905621959450613,1.80999755859375,-10.57003383465738,-8.900000000000006,-25.776751129712437,7.976751129712426,-17.33837556485622,-0.4616244351437899,5.375059454467433,31.28957852799329,13.734302672037284,8.438375564856212,5,2.7250022888183594,12.080001831054688,18.939998626708984,11.254997253417969,14.510002136230469,2,0.1301866637385849,1.2719970703124885,102.73999786376952,-1.509099820592968,103.80999755859376,2.826915599897297,104.52999877929688,0.1301866637385849
9742,2019-05-30,104.5,105.51000213623048,103.58999633789062,103.86000061035156,1777800.0,0.010736053940461732,-2.2542252337294797,0.43537337291619094,24.154592933041982,15.316374033021312,1.5357633468348695,8.933460925229213,15.124930630730262,6.001234153235458,30.750896006196793,2.1200027465820455,-10.292374793563326,-6.71699943542481,-22.635912927154905,9.201914056305284,-14.676456181289865,1.242457310440244,2.8940478077145713,67.80095667022839,48.09050375937355,7.95945674586505,5,1.6150016784667969,10.970001220703125,17.829998016357422,10.144996643066406,12.849998474121094,3,0.12669854415090454,-1.4295428477797805,103.38999938964844,1.2719970703124885,102.73999786376952,-1.509099820592968,103.80999755859376,0.12669854415090454
9743,2019-05-31,103.06999969482422,105.05999755859376,102.66000366210938,102.9000015258789,1373100.0,-0.013684213446658156,-6.3846659467581075,0.2656223922943042,22.556394427902447,15.684231528545364,2.3139593898379474,8.839840037408777,16.352726379946205,7.6738538849650695,29.783412555383816,2.399993896484389,-10.009118609844961,-6.891999816894526,-21.042878715700482,7.258879081911431,-13.967439266297504,0.18343963250845263,3.2272392837693076,30.366390716903503,10.265906484377567,7.075439449402978,5,2.085002899169922,12.400001525878906,20.049999237060547,12.364997863769531,14.709999084472656,4,0.14679341513743838,-2.2542252337294797,104.5,-1.4295428477797805,103.38999938964844,1.2719970703124885,102.73999786376952,0.14679341513743838
9744,2019-06-03,101.77999877929688,104.77999877929688,101.33999633789062,103.76000213623048,1923400.0,-0.012515774903918309,-1.4055891822966546,-11.647204021183102,28.037377846524222,17.303412748153697,2.832694670151909,8.46160050485119,17.296602953057402,9.224907783104385,28.831900000456468,3.44000244140625,-9.904554181577197,-6.84750061035156,-18.45472360522723,4.75972238452411,-12.651112107789402,-1.0438891129137176,3.730003356933608,10.551602628020843,-10.931077762025089,5.803611497437838,6,3.0900001525878906,13.404998779296875,21.735004425048842,14.950004577636733,17.830001831054688,0,0.19591277933344076,-6.3846659467581075,103.06999969482422,-2.2542252337294797,104.5,-1.4295428477797805,103.38999938964844,0.19591277933344076
9745,2019-06-04,105.31999969482422,105.4499969482422,101.98999786376952,103.08999633789062,2074200.0,0.03478090939265588,1.779118114771921,-1.126262412194672,38.726794101124064,19.637664297075247,-0.8412336448965618,3.58621017997838,13.549894620626532,5.93167214730272,29.76974949934158,3.6699981689453267,-9.498312971964879,-2.3429996490478544,-11.25012540727434,6.5641261091786305,-6.796562528161104,2.110563230065395,-3.9800033569335938,95.44359287265482,70.18201340885113,4.453562879113244,6,-1.3300018310546875,9.864997863769531,18.1950035095215,11.950004577636733,14.739997863769545,1,0.13587160653302743,-1.4055891822966546,101.77999877929688,-6.3846659467581075,103.06999969482422,-2.2542252337294797,104.5,0.13587160653302743
9746,2019-06-05,106.30999755859376,107.61000061035156,104.4499969482422,106.48999786376952,1658700.0,0.00939990378501876,1.6115670171345584,-0.08071750413114422,39.40188925532573,22.824615771259772,-2.137535979696139,1.8524053431431895,12.39686010477108,5.193029186410826,30.515165709602698,3.160003662109361,-9.033317030230037,-0.8205017089843665,-8.587849113346891,6.946845695378158,-4.704175411165622,3.063171993196889,-4.970001220703139,79.26631314323562,51.981779429308475,3.8836737021812593,6,-1.8349990844726705,8.874999999999986,17.51500511169435,10.960006713867188,16.61000061035155,2,0.1199322762938897,1.779118114771921,105.31999969482422,-1.4055891822966546,101.77999877929688,-6.3846659467581075,103.06999969482422,0.1199322762938897
9747,2019-06-06,107.86000061035156,108.33999633789062,105.86000061035156,106.52999877929688,1939100.0,0.014580030922336285,1.165941483371869,-7.3888865341426495,47.58403950614118,27.07691065320101,-3.775769530250315,-0.2366258370420553,10.677837859399745,3.9008365515609995,31.159774060178304,2.4799957275390625,-8.014600577702339,1.0640014648437557,-5.89181149604498,8.019814425732491,-2.413905015600619,4.541907945288131,-6.269204101562494,93.14291817801339,60.71160737871027,3.477906480444371,6,-3.0200042724609375,7.3249969482421875,15.965002059936552,9.41000366210939,15.680000305175781,3,0.09308363488516225,1.6115670171345584,106.30999755859376,1.779118114771921,105.31999969482422,-1.4055891822966546,101.77999877929688,0.09308363488516225
9748,2019-06-07,109.41999816894531,109.88999938964844,107.88999938964844,108.6500015258789,1096700.0,0.014463170311200813,1.3391825389389336,0.5789440473595447,52.00783413805612,31.69709533967108,-5.106139644650824,-2.2847155694204844,9.026005251125866,2.635885475438883,30.952934539538866,2.029998779296875,-7.183783587393833,2.859498977661133,-3.3272351205101387,9.046233075832404,-0.23386807142451005,5.952866026746776,-7.424249670410148,94.50291166145846,59.28083804449339,3.093367049085636,6,-3.8050003051757812,5.7649993896484375,14.782499313354492,8.194999694824219,13.080001831054688,4,0.07247304366548968,1.165941483371869,107.86000061035156,1.6115670171345584,106.30999755859376,1.779118114771921,105.31999969482422,0.07247304366548968
9749,2019-06-10,113.45999908447266,114.16999816894531,109.66999816894531,110.8499984741211,1516400.0,0.03692196109608359,1.2332512968081482,3.3896259598711915,68.28131168675642,37.73850544348612,-8.530397128468294,-6.713000201021828,4.959530811491689,-1.0840181641288922,30.984357992687993,4.75,-5.9448162768628094,6.927499771118164,0.8793980073772616,12.975601534859067,3.903448889247713,9.951550652988615,-10.832710514648426,94.17077941967746,53.353738966927786,3.0240508818704503,6,-5.7050018310546875,1.7249984741210938,10.757497787475572,5.054996490478501,12.02999877929686,0,0.038075090161140634,1.3391825389389336,109.41999816894531,1.165941483371869,107.86000061035156,1.6115670171345584,106.30999755859376,0.038075090161140634
9750,2019-06-11,114.2300033569336,116.13999938964844,113.41000366210938,115.13999938964844,1498000.0,0.006786570409608839,-1.1411769633758486,-0.3486574022648481,67.60227720238751,43.15027901080663,-8.380435199509549,-7.43911439144496,4.108913059488202,-1.5012892195584016,30.46010231246168,2.7299957275390625,-4.408388222302321,7.427503967285162,0.5256683480681517,14.329339586502172,3.9765861576766497,10.878421776893674,-10.448443827197252,83.6612862804066,39.65743941011905,3.450917809608508,6,-5.4900054931640625,-0.7550048828125,10.037496566772461,4.569995880126953,19.18000030517578,1,0.0470979348272198,1.2332512968081482,113.45999908447266,1.3391825389389336,109.41999816894531,1.165941483371869,107.86000061035156,0.0470979348272198
9751,2019-06-12,110.0999984741211,113.83999633789062,109.91000366210938,112.37999725341795,1771500.0,-0.03615516730667956,-1.9548945934318085,2.505504087193445,58.694747191763646,46.98807392844237,-3.5744083057828675,-3.4439400678027425,8.019997086844938,2.92971852377957,29.68445830573867,4.319999694824219,-3.0293576080902795,3.2709991455078153,-3.6794758580620908,10.221474149077721,-0.2042383562771306,6.746236647292761,-4.835426161195301,41.245120303988365,-6.048106736568251,3.4752375017849504,6,-1.3600006103515625,0.4500007629394531,14.700000762939453,10.255001068115234,21.860008239746122,2,0.09046320819717146,-1.1411769633758486,114.2300033569336,1.2332512968081482,113.45999908447266,1.3391825389389336,109.41999816894531,0.09046320819717146
9752,2019-06-13,110.94000244140624,111.6500015258789,109.91000366210938,110.8000030517578,1074500.0,0.0076294639321232705,1.23076998317614,-0.061403273948950336,63.528912775055694,51.540575967014945,-3.804962137135078,-4.466474534759271,6.973089689668441,2.3537900688535416,28.961309105383165,1.7399978637695312,-1.8774784448991397,4.081502914428697,-2.936575163448296,11.09958099230569,0.5724638754902003,7.590541953367193,-4.37037887927373,36.96973396070059,-13.006637887189633,3.5090390389384956,6,-2.2000045776367045,-1.7550048828124858,10.77999877929689,9.77999877929689,26.20999145507814,3,0.10798625801244599,-1.9548945934318085,110.0999984741211,-1.1411769633758486,114.2300033569336,1.2332512968081482,113.45999908447266,0.10798625801244599
9753,2019-06-14,109.6999969482422,110.4000015258789,107.69000244140624,108.86000061035156,1190900.0,-0.011177262176634173,1.419636106021089,6.000000000000101,62.16438257739055,55.33246538155565,-1.7048749037382578,-3.3244578212365496,7.919172398982582,3.8935787326841336,28.39886981260683,3.25,-0.9186218763496186,2.7954975128173913,-4.2873709656562795,9.878365991291062,-0.7459367264194441,6.336931752054227,6.440002441406236,23.786925831424025,-29.21719768133222,3.541434239236833,6,-0.6349983215332173,-0.944999694824233,11.925003051757798,11.020004272460923,30.470001220703082,4,0.1261623003856147,1.23076998317614,110.94000244140624,-1.9548945934318085,110.0999984741211,-1.1411769633758486,114.2300033569336,0.1261623003856147
9754,2019-06-17,107.93000030517578,109.91000366210938,107.88999938964844,109.73999786376952,1635400.0,-0.016134883248005272,-1.137571348990417,-2.154768392370519,60.41749999846865,57.74254381459393,1.150197112546138,-1.6940860668943571,9.371197784194095,5.977824892251206,27.578973513004414,2.0200042724609375,-0.11942653935996361,1.0590007781982393,-5.996387056451113,8.114388612847591,-2.4686931391264437,4.586694695522922,8.040999145507811,2.8402124313130157,-53.832216259026545,3.5276939173246764,6,2.3649978637695312,0.8249969482421875,12.134998321533203,12.134998321533203,34.719993591308594,0,0.1349949008952751,1.419636106021089,109.6999969482422,1.23076998317614,110.94000244140624,-1.9548945934318085,110.0999984741211,0.1349949008952751
9755,2019-06-18,111.61000061035156,112.9000015258789,108.81999969482422,109.54000091552734,1969800.0,0.0340961761768781,-1.3247859532281447,-1.1436477828359557,64.71008592211034,60.554565666458885,-1.7251544067635933,-5.166418882485772,5.398149044509182,2.533834972228334,26.041133143016893,4.970001220703125,1.0277418914169516,4.439001083374023,-2.895357513240725,11.773359679988772,0.7718217850666491,8.106180381681398,4.19537890014648,63.739870883224334,3.697366787245052,3.667179298307372,6,-0.6100006103515625,-2.8700027465820312,8.454998016357422,8.454998016357422,28.089996337890653,1,0.12436159105379141,-1.137571348990417,107.93000030517578,1.419636106021089,109.6999969482422,1.23076998317614,110.94000244140624,0.12436159105379141
9756,2019-06-19,112.26000213623048,113.01000213623048,111.18000030517578,111.9499969482422,1187500.0,0.005823864549093338,1.0220956748622865,0.14976098245976138,64.11935385624268,62.39182281647017,-1.6118973000307193,-5.679975704926207,4.4443595673150185,2.0765214460337234,24.8819964415333,1.8300018310547017,2.1409996849190094,4.817502593994149,-2.8577933759603127,12.492798563948611,0.9798546090169111,8.655150578971387,3.383069832885724,85.90225483039661,25.732362884245546,3.837647984977234,6,-0.3450012207031392,-3.5200042724609517,6.354995727539048,6.354995727539048,27.189994812011733,2,0.1884019341119627,-1.3247859532281447,111.61000061035156,-1.137571348990417,107.93000030517578,1.419636106021089,109.6999969482422,0.1884019341119627
9757,2019-06-20,113.79000091552734,114.83999633789062,112.97000122070312,114.26000213623048,906400.0,0.013629064227525634,1.2944871422820927,-1.516107597273198,69.43436290445726,64.32810379051475,-2.472248594792518,-6.943792107748038,2.7055844502672244,0.74543325356521,23.53524176953237,2.579994201660142,2.9398745933869606,5.95250129699707,-2.1855615118058154,14.090564105799956,1.8834698925956275,10.021532701398513,1.694009663034663,85.31473680166974,20.491927221405604,4.069031404401439,6,-1.875,-5.0500030517578125,4.8249969482421875,4.8249969482421875,25.719993591308594,3,0.1596801621596653,1.0220956748622865,112.26000213623048,-1.3247859532281447,111.61000061035156,-1.137571348990417,107.93000030517578,0.1596801621596653
9758,2019-06-21,113.93000030517578,115.0,113.01000213623048,114.18000030517578,2702200.0,0.0012303312111963116,1.10581852530617,0.5319135121095871,72.98523339207648,64.85076175777253,-2.129127050173537,-6.6862675867877215,2.315123157173545,0.8181952915305146,21.72779223263812,1.989997863769517,3.7258542655437594,5.622500610351565,-2.7923273575058403,14.037328578208971,1.4150866264228625,9.829914594280268,1.398130110643109,84.95077914246042,12.71514491906757,4.207413983928705,6,-2.0149993896484375,-5.19000244140625,4.68499755859375,4.68499755859375,26.06999969482422,4,0.20380929982542728,1.2944871422820927,113.79000091552734,1.0220956748622865,112.26000213623048,-1.3247859532281447,111.61000061035156,0.20380929982542728
9759,2019-06-24,113.22000122070312,114.56999969482422,113.18000030517578,114.33000183105469,1336700.0,-0.006231888726154988,-1.3361286351746422,4.44000244140625,66.7372816289136,64.75465113849765,-1.6279479273247262,-5.51806234585581,2.7751081748814954,1.659311029777399,20.151227657586585,1.3899993896484375,4.244666722763327,4.4420013427734375,-3.9662909745115087,12.850293660058384,0.2378551841309644,8.64614750141591,1.955366635627513,71.1974321780192,1.8190669948533582,4.204146158642472,6,-1.875,-4.480003356933594,4.539997100830078,5.394996643066406,23.100006103515653,0,0.23803212027623744,1.10581852530617,113.93000030517578,1.2944871422820927,113.79000091552734,1.0220956748622865,112.26000213623048,0.23803212027623744
9760,2019-06-25,113.06999969482422,115.26000213623048,112.95999908447266,113.7300033569336,1577800.0,-0.001324867728860979,-4.227250658898631,0.594597566843082,64.85060845715725,65.43863572354138,-1.8548549991913887,-4.800612748059734,2.651434243949822,1.931467520767967,18.322742877453724,2.3000030517578267,4.576083738532773,3.7754997253418026,-4.334927620853406,11.885927071537012,-0.27971394775579483,7.8307133984394,-5.379997253417983,46.32349366274335,-20.903407203622116,4.055213673097603,6,-1.5949974060058594,-4.3300018310546875,2.802499771118164,5.119998931884766,23.70000457763672,1,0.2616078029671578,-1.3361286351746422,113.22000122070312,1.10581852530617,113.93000030517578,1.2944871422820927,113.79000091552734,0.2616078029671578
9761,2019-06-26,116.8499984741211,117.0999984741211,113.8499984741211,114.97000122070312,1416600.0,0.03343060749534876,1.7310955887302815,-2.8484648818606373,67.98718115848894,65.93399887725619,-5.114520140003634,-7.9269370725426995,-1.3259179144163085,-1.709382821843576,16.479588647777334,4.029998779296875,4.271518985995414,6.882498550415036,-1.3970164689910831,15.162013569821156,2.7427410407119766,11.022256060118096,-9.008596038818368,93.96135176673953,28.772861066458475,4.139757509703057,6,-4.454998016357422,-7.630001068115234,-2.80999755859375,0.19000244140625,16.39000701904297,2,0.19554983973047912,-4.227250658898631,113.06999969482422,-1.3361286351746422,113.22000122070312,1.10581852530617,113.93000030517578,0.19554983973047912
9762,2019-06-27,117.73999786376952,119.2300033569336,117.19000244140624,117.31999969482422,881700.0,0.007616597357898325,-5.000067318911918,0.22340360773491116,67.10525201298879,66.48298437010044,-5.518869939007871,-8.1942966943284,-2.4746973967403108,-2.4547635048995033,15.463977400425879,2.3800048828125,3.945108110741984,7.11049804687498,-1.4411105329204759,15.662106626670436,2.834693756977245,11.386302336772715,-9.528251586914052,76.23597323994711,14.146022691992847,4.275804289897728,6,-4.179996490478501,-7.454998016357408,-3.914997100830064,-0.6999969482421733,8.72000122070314,3,0.1843893279970341,1.7310955887302815,116.8499984741211,-4.227250658898631,113.06999969482422,-1.3361286351746422,113.22000122070312,0.1843893279970341
9763,2019-06-28,118.1999969482422,119.70999908447266,117.76000213623048,118.94000244140624,1226600.0,0.00390690583335096,-1.4074108959385372,-1.7619255222524897,61.42718144814944,66.59517119784275,-5.192380223286975,-7.86596847157837,-3.1731570275123744,-2.7620090256910856,14.239002922237349,1.9700012207031392,4.147142574174779,6.813997268676772,-1.597624867396732,15.225619404750276,2.60818620064002,11.019808336713524,-9.327155246582052,77.62959798177104,18.7880975538436,4.205811068036754,6,-3.934997558593764,-7.674999237060561,-4.374996185302749,-1.159996032714858,17.440002441406236,4,0.1802876320540434,-5.000067318911918,117.73999786376952,1.7310955887302815,116.8499984741211,-4.227250658898631,113.06999969482422,0.1802876320540434
9764,2019-07-01,121.72000122070312,123.43000030517578,120.16999816894531,121.83999633789062,1447600.0,0.029780070755858645,-1.0248452797285643,0.1621543600635153,65.94294099515963,66.73215509484822,-7.320377565901666,-10.345966238097205,-6.91110969337393,-6.123846146288258,12.957778548158707,5.2300033569335795,4.272594231825806,9.337001419067377,0.9927725562260861,17.681230281908668,5.1648869876467245,13.50911585048803,-11.980186928417979,83.66763242499584,26.81043508716769,4.172114431420648,7,-4.415000915527344,-9.335002899169922,-10.137500762939453,-5.740001678466797,12.419998168945312,0,0.15018073115322705,-1.4074108959385372,118.1999969482422,-5.000067318911918,117.73999786376952,1.7310955887302815,116.8499984741211,0.15018073115322705
9765,2019-07-02,119.62999725341795,121.36000061035156,118.7699966430664,121.36000061035156,1447800.0,-0.0171705877943229,1.994218429582589,14.417281281790556,72.214436726924,67.63160874714615,-4.44001437907167,-7.514180772490803,-5.03140500963012,-3.8488594845483277,11.70706427877295,2.9500045776367188,4.517488992590984,6.531497573852519,-1.7162254012220473,14.779220548927086,2.407636086315236,10.655359061389802,-8.521164359843752,60.33400495353064,1.4399394228017002,4.123861487537281,7,-1.4349975585937358,-7.244998931884751,-8.117496490478501,-3.6499977111816264,17.70000457763676,1,0.1395135873441975,-1.0248452797285643,121.72000122070312,-1.4074108959385372,118.1999969482422,-5.000067318911918,117.73999786376952,0.1395135873441975
9766,2019-07-03,119.05999755859376,119.94000244140624,118.41999816894531,119.94000244140624,1195700.0,-0.00476468868938229,2.4545359966709075,0.5086723556260957,69.16900867618176,67.60212494400443,-3.1335200719463217,-6.261012437666935,-4.68556550105906,-3.0972296147205327,11.209288297410911,1.5200042724609233,4.987441720044814,5.32399787902834,-2.6818685057868805,13.329864263843561,1.3210646866207298,9.32693107143595,-6.7190479238594065,29.967880727091718,-30.38999308458971,4.002933192407614,7,-0.8649978637695455,-6.674999237060561,-7.812496185302749,-3.3449974060058736,17.02999877929686,2,0.14874858959367465,1.994218429582589,119.62999725341795,-1.0248452797285643,121.72000122070312,-1.4074108959385372,118.1999969482422,0.14874858959367465
9767,2019-07-05,117.9000015258789,118.1500015258789,116.33000183105469,117.56999969482422,930100.0,-0.009742953607436267,3.3855317584336797,-0.3750000000000121,69.43129187353713,67.20724255305561,-1.4854173605871779,-4.543211337110364,-3.847780513884743,-1.760824193126595,10.698035043914812,2.7299957275390767,5.020390617354238,3.662001800537112,-4.046059244617652,11.370062845691876,-0.192028722040277,7.516032323114501,-4.4501468241004005,22.112676510378666,-41.10021219751606,3.8540305225773834,7,0.2949981689453125,-5.515003204345703,-7.107500076293945,-2.4300003051757812,16.29999542236331,4,0.1301102949003614,2.4545359966709075,119.05999755859376,1.994218429582589,119.62999725341795,-1.0248452797285643,121.72000122070312,0.1301102949003614
9768,2019-07-08,117.3499984741211,117.95999908447266,116.70999908447266,116.87999725341795,1107300.0,-0.004664996137740407,-2.0864290558360334,1.4242382207426334,73.69214249310745,67.98000487129937,-0.4461918685128978,-3.5506975187252436,-3.625608300827537,-1.0610470528447564,10.725529618145687,1.25,5.051534975544442,2.715498733520505,-4.761407833167482,10.192405300208492,-1.0229545498234955,6.4539520168645055,-2.902129212002862,14.366152989809923,-54.15019922117902,3.738453283343995,7,0.845001220703125,-4.965000152587891,-6.557497024536133,-1.8799972534179688,17.87000274658203,0,0.07763102453180326,3.3855317584336797,117.9000015258789,2.4545359966709075,119.05999755859376,1.994218429582589,119.62999725341795,0.07763102453180326
9769,2019-07-09,117.77999877929688,117.95999908447266,115.9000015258789,116.12999725341795,864200.0,0.0036642548851042456,1.049746636047902,3.510632426465738,68.55080083386551,68.39113735760029,-0.18029285027564868,-3.837195053674037,-4.397452286786461,-1.3481099685750877,11.397172375248346,2.05999755859375,4.816420506741309,2.929499053955084,-4.653393306673749,10.512391414583917,-0.8619471263593255,6.720945234269493,-2.4339164128728896,34.43218990208942,-33.255414906825024,3.7914461803144146,7,0.8600006103515625,-5.395000457763672,-7.467496871948242,-2.30999755859375,13.330001831054688,1,0.1516386550811457,-2.0864290558360334,117.3499984741211,3.3855317584336797,117.9000015258789,2.4545359966709075,119.05999755859376,0.1516386550811457
9770,2019-07-10,119.61000061035156,120.75,118.38999938964844,118.73999786376952,1071900.0,0.015537458397192339,-2.0063707886462923,0.527273904258127,70.63446471952236,68.6852799754929,-1.1007960943080946,-5.526838958281658,-6.56346302198709,-3.0112662542580324,11.834459732231311,2.970001220703125,4.540522102841408,4.4905010223388615,-3.3761083995692758,12.357110444246999,0.5571963113847858,8.423805733292937,-3.7099990844726562,76.49485055033908,10.6522810989471,3.9333047109540695,7,0.05500030517578125,-6.900001525878906,-9.582502365112305,-4.4250030517578125,12.429992675781222,2,0.12147812645391287,1.049746636047902,117.77999877929688,-2.0864290558360334,117.3499984741211,3.3855317584336797,117.9000015258789,0.12147812645391287
9771,2019-07-11,120.05999755859376,120.20999908447266,118.13999938964844,119.5199966430664,1559900.0,0.003762201705091117,3.9285474246373786,0.620688747994008,68.73877879548624,68.86678295132594,-1.1706791991045407,-5.473002562103844,-7.397267883248176,-3.306872652783838,12.902100779897378,2.0699996948242188,4.619110207964042,4.442498016357433,-3.3468318340398326,12.2318278667547,0.5478330911587932,8.337162941556073,-4.159996032714858,85.7731410620438,21.468610421536,3.8946649251986347,7,-0.39499664306642046,-6.11999893188478,-10.472499847412124,-4.875000000000014,16.059997558593736,3,0.14384478280563462,-2.0063707886462923,119.61000061035156,1.049746636047902,117.77999877929688,-2.0864290558360334,117.3499984741211,0.14384478280563462
9772,2019-07-12,122.91999816894531,123.05999755859376,120.33999633789062,120.33999633789062,1412400.0,0.02382142819014943,-1.108526581619689,4.77777306828284,73.11052891500621,70.16493266986558,-3.5968742953130004,-7.7888100825574895,-10.566754459579528,-5.995402241576372,14.25530471635222,3.0,4.897147505505103,6.703498840332031,-1.4072007192827982,14.81419839994686,2.6481490605246165,10.758848620139446,-6.266996765136724,98.04470017848085,34.8501265387969,4.055349779807415,7,-3.2549972534179688,-8.27499771118164,-13.09000015258789,-7.7350006103515625,17.44000244140625,4,0.10714284384257833,3.9285474246373786,120.05999755859376,-2.0063707886462923,119.61000061035156,1.049746636047902,117.77999877929688,0.10714284384257833
9773,2019-07-15,123.54000091552734,123.87000274658205,122.4800033569336,123.0500030517578,854600.0,0.005043953431644876,1.417387035353869,0.18992151783444186,76.65288043017787,71.35492594042317,-3.776922118932333,-7.714308066839791,-11.566665392359468,-6.51219643855265,15.168844838492248,1.3899993896484517,4.809370775207981,6.6315013885498075,-1.4998280376105697,14.762830814710185,2.565836675469612,10.697166101630003,-6.2092996215820335,95.85945068367772,32.286015060215966,4.065664713080192,7,-3.654998779296875,-7.759998321533203,-13.527503967285156,-8.355003356933594,16.829994201660156,0,0.08628780924167101,-1.108526581619689,122.91999816894531,3.9285474246373786,120.05999755859376,-2.0063707886462923,119.61000061035156,0.08628780924167101
9774,2019-07-16,122.5,123.37000274658205,121.5999984741211,123.11000061035156,905500.0,-0.00841833339663367,2.1327373879225995,-1.2449046321525525,73.28394259834097,71.47375992613617,-2.92191319682577,-5.825466976529185,-10.936161923060183,-5.375902714309916,16.01103320265277,1.94000244140625,4.68976782204814,4.863000488281244,-2.451011245990827,12.177012222553316,1.2059946211452086,8.52000635541728,-4.384582531738275,76.09071651023957,9.908339517102391,3.6570058671360344,7,-2.6149978637695312,-6.719997406005859,-12.10000228881836,-7.31500244140625,19.399993896484375,1,0.1038367446588011,1.417387035353869,123.54000091552734,-1.108526581619689,122.91999816894531,3.9285474246373786,120.05999755859376,0.1038367446588011
9775,2019-07-17,125.48999786376952,125.98999786376952,122.69000244140624,123.94000244140624,1649700.0,0.024408145826690042,1.588236350091104,-2.540973559796883,72.19937412326681,71.8104671980345,-5.580056444113225,-8.139616016703059,-14.184917751787552,-8.27519421712175,17.7201217113057,3.489997863769517,4.852272348587562,7.158998489379869,-0.37775074013150345,14.69574771889124,3.3906238746241826,10.927373104135555,-6.684030162109352,93.63057201032154,29.683038215753683,3.7683746147556887,7,-4.544998168945298,-8.64999771118164,-14.020000457763658,-10.305000305175767,18.080009460449233,2,0.04478446762492627,2.1327373879225995,122.5,1.417387035353869,123.54000091552734,-1.108526581619689,122.91999816894531,0.04478446762492627
9776,2019-07-18,133.41000366210938,133.83999633789062,125.5,125.5,2504700.0,0.06311264589340193,-1.108721233048477,5.103243240582592,79.57719523550452,72.93778979380866,-12.572591109810418,-15.171737079694822,-22.030365238843387,-16.07779668536216,19.923149233428692,8.349998474121108,4.797008891589584,14.021504211425778,4.41925083420486,23.62375758864671,9.220377522815312,18.822630900036245,-13.598271737753905,96.81486906828704,32.99981363720868,4.801126688610465,7,-8.54000473022461,-12.645004272460938,-22.302505493164062,-18.225006103515625,5.75,3,-0.010269172763434198,1.588236350091104,125.48999786376952,2.1327373879225995,122.5,1.417387035353869,123.54000091552734,-0.010269172763434198
9777,2019-07-19,131.96000671386722,133.94999694824222,131.67999267578122,133.52999877929688,1171500.0,-0.01086872729510302,-1.1314392555500599,-0.1984818379984146,75.03639786110516,73.08715150136396,-9.966530622345843,-12.954897608359431,-20.443428577723836,-14.523384350028266,21.757847458067857,2.2700042724609943,4.763606618228522,11.663006973266633,0.9204924621123496,22.405521484420916,6.291749717689484,17.03426422884378,-9.903752483346125,83.88671675915639,20.91778320564778,5.371257255577144,7,-7.035007476806655,-11.140007019042997,-22.315008163452177,-16.775009155273466,9.329986572265597,4,0.03152461497172032,-1.108721233048477,133.41000366210938,1.588236350091104,125.48999786376952,2.1327373879225995,122.5,0.03152461497172032
9778,2019-07-22,137.14999389648438,137.27000427246094,132.78999328613278,133.71000671386722,1776400.0,0.03933000089845984,1.4347833298089079,-2.191085712064245,76.46654529427227,73.96667866363137,-13.468925004111782,-17.197849937417004,-25.419804428937724,-19.55823663671086,23.79080805902227,5.309997558593722,5.034992873163887,15.691994476318357,3.003964388291166,28.380024564345547,9.347979432304768,22.036009520331945,-12.95286597677348,99.23413955603463,37.27721690135782,6.3440150440135925,7,-9.444992065429688,-14.669990539550781,-28.187496185302734,-21.964996337890625,5.2700042724609375,0,0.023405080982285664,-1.1314392555500599,131.96000671386722,-1.108721233048477,133.41000366210938,1.588236350091104,125.48999786376952,0.023405080982285664
9779,2019-07-23,140.16999816894528,140.69999694824222,136.8699951171875,137.46000671386722,1722200.0,0.02201971860633334,1.0318371311773835,0.7877911489822161,84.14229533726733,75.4675487322697,-14.504175936873523,-19.073199098382048,-28.183154262583145,-22.41339043489026,26.060010849016145,3.830001831054716,5.542397984493519,17.364498901367156,2.777964543237971,31.95103325949634,10.07123172230257,24.657766080431742,-13.358294978684384,97.05719633009458,33.45350964487248,7.29326717906459,7,-10.749999999999972,-15.874999999999957,-31.260000228881808,-24.985000610351534,3.389999389648466,1,0.0014268170853590778,1.4347833298089079,137.14999389648438,-1.1314392555500599,131.96000671386722,-1.108721233048477,133.41000366210938,0.0014268170853590778
9780,2019-07-24,142.64999389648438,142.66000366210938,139.77000427246094,139.8800048828125,1356200.0,0.017692771348616132,1.0716778053662646,1.0221393903222025,86.87090268715039,77.48222916467684,-14.94374594197987,-20.262374048497406,-30.20507148247799,-24.717071527150537,28.321122239389172,2.8899993896484375,6.183187526858248,18.365494918823245,2.0403874294937054,34.6906024081528,10.202941174158468,26.528048663488022,-13.060631954627212,99.94166804493695,30.757950995702387,8.162553744664777,7,-11.149993896484375,-16.909992218017578,-33.124996185302734,-27.464996337890625,3.720001220703125,2,-0.005257623779109655,1.0318371311773835,140.16999816894528,1.4347833298089079,137.14999389648438,-1.1314392555500599,131.96000671386722,-0.005257623779109655
9781,2019-07-25,139.69999694824222,142.0800018310547,139.17999267578122,141.0500030517578,1587200.0,-0.02067996547117179,-1.4267710301853689,-0.48736875736775553,82.26761565096857,78.49968324645043,-9.96250034512559,-16.351067628629124,-26.84568665510868,-21.620973504154506,30.12808291766957,3.4700012207031534,7.04465880337176,14.272998046875031,-3.0303514766725925,31.57634757042264,5.6213232851012265,22.924672808648836,-7.49650666233461,73.04186018071535,-2.009442214927489,8.651674761773807,7,-7.5699958801269815,-12.779994964599638,-29.82999801635745,-24.514999389648466,8.199996948242159,3,0.027702293919235732,1.0716778053662646,142.64999389648438,1.0318371311773835,140.16999816894528,1.4347833298089079,137.14999389648438,0.027702293919235732
9782,2019-07-26,139.44999694824222,141.44000244140625,139.25999450683594,140.35000610351562,1065900.0,-0.0017895490727363184,-2.406225040828734,0.6666704342518636,83.00478842665115,79.20545080161412,-7.958004286815253,-15.16893449836087,-26.205908645705264,-21.201371192124725,31.507568438355666,2.1800079345703125,7.812118651373538,12.937498092651396,-5.045923124768791,30.920919310071596,3.9457874839413023,21.92920870136149,-5.155203987094268,67.47716981452976,-14.620417727631178,8.9917106087101,7,-7.3199958801269815,-11.6399955749512,-29.12249755859378,-24.264999389648466,10.479995727539034,4,-0.002079550322546586,-1.4267710301853689,139.69999694824222,1.0716778053662646,142.64999389648438,1.0318371311773835,140.16999816894528,-0.002079550322546586
9783,2019-07-29,139.50999450683594,139.80999755859378,138.58999633789062,139.03999328613278,922500.0,0.000430244244580269,1.280360504249547,-0.5222182662801627,82.81486762499227,80.26444247124203,-6.162477534452819,-14.282873749683759,-25.816781113546057,-21.077880063698004,32.75593885125675,1.2200012207031534,8.737515270853294,11.931995773315435,-6.497372889327352,30.361364435958237,2.717311441994042,21.14668010463683,-3.5421594054957097,45.59577709024018,-40.77424422583072,9.214684331321399,7,-6.834991455078125,-11.699993133544922,-29.1824951171875,-24.324996948242188,11.139999389648438,0,0.012758933763771685,-2.406225040828734,139.44999694824222,-1.4267710301853689,139.69999694824222,1.0716778053662646,142.64999389648438,0.012758933763771685
9784,2019-07-30,140.0,140.8300018310547,138.0,138.1300048828125,614800.0,0.003512332538584184,-1.6572726230729555,3.9787026816438087,82.09003216978434,81.36340447641065,-4.368441508508738,-14.053710519916535,-25.83690478723412,-21.381760383891347,33.32191702463441,2.8300018310546875,9.410788869438989,11.508001327514648,-7.502133376888025,30.518136031917322,2.0029339753133115,21.013068679715985,-2.693731186505943,42.91842120773548,-42.85420122060894,9.505067352201337,7,-5.9199981689453125,-12.189998626708984,-29.672500610351562,-24.81500244140625,11.0,1,0.017285701206752213,1.280360504249547,139.50999450683594,-2.406225040828734,139.44999694824222,-1.4267710301853689,139.69999694824222,0.017285701206752213
9785,2019-07-31,136.32000732421878,139.69999694824222,134.3699951171875,139.58000183105472,1331200.0,-0.026285661969865814,2.0457286103542396,-1.74331712252758,73.22859550632839,80.6580045065022,1.1279609275666473,-9.54880583114749,-21.623712867942118,-17.524294267502853,33.97061134736511,5.6300048828125,9.969678268294558,6.993508148193399,-11.843156158808227,25.83017245519504,-2.424824005307414,16.411840301694212,6.339996337890597,25.291965096787717,-57.982200870628816,9.418332153500819,7,0.8499908447265341,-8.510005950927763,-26.27750778198245,-21.13500976562503,14.659988403320284,2,0.0531102541474755,-1.6572726230729555,140.0,1.280360504249547,139.50999450683594,-2.406225040828734,139.44999694824222,0.0531102541474755
9786,2019-08-01,136.77000427246094,143.9499969482422,135.3699951171875,136.50999450683594,2808700.0,0.003301033773948525,-5.755884225829319,-0.07975773121082907,71.24887104091795,80.23716819314805,1.3462781265753563,-9.06895490397477,-21.563618458565216,-17.839981476208635,34.989250606438816,8.580001831054688,10.783232359993235,6.558004760742193,-11.907993160269598,25.02400268175397,-2.674994199763688,15.791003721248089,-2.4000091552734375,25.05228284501501,-54.02560451906152,9.23299896050589,8,1.5999908447265625,-7.870006561279297,-26.662504196166992,-21.585006713867188,13.739990234375,3,0.07019076219082598,2.0457286103542396,136.32000732421878,-1.6572726230729555,140.0,1.280360504249547,139.50999450683594,0.07019076219082598
9787,2019-08-02,133.24000549316406,135.39999389648438,131.49000549316406,135.1199951171875,2269500.0,-0.02580974386945789,2.2049253628671663,-7.230457746478873,63.661987086757954,78.81443950342427,5.673576153810643,-4.564838291276942,-17.523726512540264,-14.190684696288884,36.39419994456743,5.279998779296875,11.446537903794749,2.2610057830810604,-15.304120348120733,19.826131914282854,-6.5215572825198365,11.043568848681957,10.709991455078125,14.044953452089084,-60.31142441288083,8.782563065600893,8,4.4799957275390625,-3.3150062561035156,-22.432506561279297,-18.055007934570312,15.509994506835938,4,0.11002692734107145,-5.755884225829319,136.77000427246094,2.0457286103542396,136.32000732421878,-1.6572726230729555,140.0,0.11002692734107145
9788,2019-08-05,126.45999908447266,130.96000671386722,125.19000244140624,130.10000610351562,3480500.0,-0.05088566593491517,1.1529833591204506,1.9361846323666674,54.80116483365639,75.55431389191192,12.044329609057343,3.091144944327965,-10.258254719050342,-7.332947643233268,37.320552001213194,8.050003051757827,10.957350354037459,-4.97450065612793,-21.492796429266832,11.543795117010973,-13.233648542697381,3.2846472304415215,17.48999786376953,6.769706902652059,-64.58441557878929,8.25914788656945,8,8.110000610351562,3.4650001525878906,-14.537498474121094,-11.275001525878906,24.18999481201172,0,0.18559223281055948,2.2049253628671663,133.24000549316406,-5.755884225829319,136.77000427246094,2.0457286103542396,136.32000732421878,0.18559223281055948
9789,2019-08-06,135.63999938964844,140.77000427246094,131.11000061035156,131.8699951171875,3343500.0,0.07259212693053829,-2.652179932792016,-1.0357134622922095,60.69998389832108,72.64643402648646,2.4073295080487753,-4.935257330276272,-18.812896646703066,-16.385996812196055,39.07813789659047,14.310005187988281,10.924151611428869,3.3124996185302678,-11.983518453869294,18.60851769092983,-4.3355094176695275,10.960508654730049,7.559597778320324,55.70362477683204,-12.302572021710567,7.648009036199784,8,-1.0699996948242188,-5.715000152587891,-23.2450008392334,-20.455001831054688,13.970001220703125,1,0.11066053210246074,1.1529833591204506,126.45999908447266,2.2049253628671663,133.24000549316406,-5.755884225829319,136.77000427246094,0.11066053210246074
9790,2019-08-07,134.13999938964844,135.6199951171875,133.46000671386722,134.16000366210938,1428100.0,-0.011058684803521679,-2.130441513064142,-0.005306167053195235,50.890022064049006,69.16003473905094,2.875644369702087,-2.414695552982778,-16.657580299446607,-14.80527944606655,40.224219341705854,2.1799926757812216,10.366800937849007,1.0859996795654183,-12.99902879507897,15.171028154209822,-5.956514557756776,8.128513916887613,8.339213989257814,47.707886827903465,-15.96623857964964,7.0425142373222,8,0.43000030517578125,-4.215000152587891,-19.295000076293945,-18.955001831054688,16.180007934570312,2,0.1256895831747904,-2.652179932792016,135.63999938964844,1.1529833591204506,126.45999908447266,2.2049253628671663,133.24000549316406,0.1256895831747904
9791,2019-08-08,137.33000183105472,137.63999938964844,134.74000549316406,135.94000244140622,1554300.0,0.023781142507239617,1.885573952188997,-69.48512585812641,56.28069828526844,66.19069139000842,-0.7665019559209441,-4.4739140239487085,-19.16264178093681,-17.89934672508258,41.61146232761559,3.5,9.301123568622899,3.4125019073486555,-9.376231446020086,16.201235260717397,-2.981864769335715,9.806868584033026,4.45764311035154,77.9203977078522,16.10891336624759,6.394366676684369,8,-2.760002136230497,-7.405002593994169,-22.040002822876005,-22.145004272460966,13.860000610351534,3,0.09939557062903681,-2.130441513064142,134.13999938964844,-2.652179932792016,135.63999938964844,1.1529833591204506,126.45999908447266,0.09939557062903681
9792,2019-08-09,136.08999633789062,137.25999450683594,134.02999877929688,136.35000610351562,1025600.0,-0.009029385251807964,2.1057851724694454,-0.1870574674789978,48.63402387213765,62.392819861913466,-0.05949121977417349,-2.3153660183572526,-17.273766413295505,-16.57411359223279,42.36203941432489,3.300003051757841,7.749798487507491,1.5139965057373104,-10.201695463018154,13.229688474492775,-4.343849478640436,7.371842490115057,5.033742903515645,69.96144169096355,12.351460369641998,5.857845984377734,8,-1.5199966430664062,-6.164997100830078,-20.799997329711914,-20.904998779296875,16.510009765625,4,0.10595928104180907,1.885573952188997,137.33000183105472,-2.130441513064142,134.13999938964844,-2.652179932792016,135.63999938964844,0.10595928104180907
9793,2019-08-12,134.19999694824222,135.89999389648438,133.42999267578122,135.0,941900.0,-0.013887864211237333,-1.1111016921521688,3.076819248826182,42.075920479305104,57.94680745186022,1.1153662395040271,0.4365852364277316,-14.697380579011025,-14.605339071509576,42.93152421312356,2.6600036621094034,6.392791092746478,-0.9090026855468523,-11.418538829020804,9.600533457927114,-6.163770757283828,4.3457653861901235,6.286392821164043,31.987527603234017,-19.780332981407977,5.25476807173698,8,0.37000274658200283,-4.274997711181669,-18.909997940063505,-19.014999389648466,23.779998779296847,0,0.10842029346222248,2.1057851724694454,136.08999633789062,1.885573952188997,137.33000183105472,-2.130441513064142,134.13999938964844,0.10842029346222248
9794,2019-08-13,135.22000122070312,137.1300048828125,132.27999877929688,132.55000305175778,1933500.0,0.007600628134546872,-2.021804336148994,-3.3374849796869688,39.74041521934343,54.22589853108411,-0.7308419362963434,0.4410027408891324,-14.963407118750553,-15.601630106532838,43.9362872888573,4.850006103515625,4.9786974290374815,-0.5249984741211051,-9.201338841396392,8.151341893154196,-4.863168657758763,3.8131717095165527,4.65453305558313,54.85078557133626,8.797512272638883,4.338170183637648,8,-0.6500015258789062,-5.295001983642578,-19.930002212524414,-20.035003662109375,22.0,1,0.11411028351195429,-1.1111016921521688,134.19999694824222,2.1057851724694454,136.08999633789062,1.885573952188997,137.33000183105472,0.11411028351195429
9795,2019-08-14,131.11000061035156,134.02999877929688,130.42999267578122,131.89999389648438,1139000.0,-0.030394916234642744,-2.348828626785741,-0.29587783816528335,38.506831746275374,50.58789416501272,2.863530162707235,5.263489563303295,-10.245764224533133,-11.439362325778717,44.278745785425635,4.790008544921903,3.3919637064309995,-4.915999221801769,-12.487602997077403,2.6556045534738644,-8.7018011094396,-1.1301973341639382,8.177152392539483,9.431446620742555,-31.83616570622963,3.7858018876378168,8,1.8700027465820312,-0.06500244140625,-15.597501754760742,-15.925003051757812,24.389999389648438,2,0.1411028900455924,-2.021804336148994,135.22000122070312,-1.1111016921521688,134.19999694824222,2.1057851724694454,136.08999633789062,0.1411028900455924
9796,2019-08-15,132.03999328613278,133.08999633789062,130.92999267578122,131.32000732421878,811600.0,0.007093224555349442,-1.879975586185779,-0.9113823807775534,40.26280805808355,47.9879853840489,1.3321116492514022,4.45395307955522,-10.57669522574767,-12.29310650827837,43.40307768464032,2.1600036621094034,1.7686427754979377,-3.9175060272217195,-11.612543231989605,3.777531177546166,-7.765024629605648,-0.06998742483779097,6.683273694298862,23.5724769945331,-13.785787768515466,3.84751860238394,8,0.9400100708008097,-0.9949951171874716,-15.852493286132784,-16.854995727539034,25.540008544921903,3,0.13844300944845456,-2.348828626785741,131.11000061035156,-2.021804336148994,135.22000122070312,-1.1111016921521688,134.19999694824222,0.13844300944845456
9797,2019-08-16,136.1199951171875,136.58999633789062,132.1300048828125,132.94000244140622,1336700.0,0.030899742793937257,1.1650469615715089,4.4167426088803285,45.97100213992964,47.006856195857026,-2.5662726277480203,0.7395013337560954,-14.047842926578255,-16.282579710116693,42.64532402919713,4.550003051757841,0.6937893207272623,-0.04550361633300781,-7.506923985498503,7.415916752832487,-3.776213800915741,3.6852065682497255,2.0619412816831186,84.9252548440874,46.60099316768574,3.730710184582742,8,-0.5199966430664062,-3.9749984741210938,-19.317495346069336,-20.93499755859375,20.3800048828125,4,0.11071119501029059,-1.879975586185779,132.03999328613278,-2.348828626785741,131.11000061035156,-2.021804336148994,135.22000122070312,0.11071119501029059
9798,2019-08-19,140.36000061035156,141.8000030517578,137.19999694824222,138.0,1707400.0,0.03114902766132044,-1.323231466960558,0.7421402660217588,50.392842157143534,45.86161822461508,-5.170996274374289,-3.4231971562428782,-17.66746288022793,-20.375505776939065,41.66977664704985,5.6800079345703125,-0.21089576812445898,4.034001541137684,-3.6513252746275953,11.719328356902963,0.19133813325504434,7.8766649490203235,-15.169998168945327,87.33508243362034,47.54335869805376,3.8426634078826445,8,-4.245002746582031,-7.585002899169922,-23.204999923706055,-25.175003051757812,20.229995727539062,0,0.08720437047548257,1.1650469615715089,136.1199951171875,-1.879975586185779,132.03999328613278,-2.348828626785741,131.11000061035156,0.08720437047548257
9799,2019-08-20,140.3699951171875,142.1300048828125,139.21000671386722,140.25999450683594,1157400.0,7.120623249123881e-05,-1.6425607423722917,0.04661041606051789,54.804254938651695,46.29653298845982,-4.961205303658659,-3.602122866784754,-17.174405935359516,-20.226810300638235,40.29280115426772,2.919998168945284,-0.6122535534698557,4.033996200561518,-3.6728804864615086,11.740872887584544,0.1805578570500188,7.887434544073017,-14.84779266357424,84.95719718508244,41.541378065206366,3.8534383435115114,8,-4.089996337890625,-7.594997406005859,-22.537492752075195,-25.18499755859375,21.580001831054688,1,0.1254541655832495,-1.323231466960558,140.36000061035156,1.1650469615715089,136.1199951171875,-1.879975586185779,132.03999328613278,0.1254541655832495
9800,2019-08-21,141.89999389648438,142.75,140.3800048828125,141.6199951171875,836200.0,0.010899756589857867,1.3939211787734467,2.5454293244555415,55.933366088717676,46.257940522176405,-5.894566412512006,-5.471729101334006,-18.198026049254622,-21.618587483989046,38.68021080637225,2.3800048828125,-0.06246542995603477,5.601494979858387,-1.982340139488855,13.185330099205629,1.8095774201847519,9.393412539532022,-15.71347934570315,92.80875146520432,45.12565253237587,3.791917559673625,8,-5.30999755859375,-8.579994201660156,-24.06749153137207,-26.714996337890625,16.580001831054688,2,0.1079634107341445,-1.6425607423722917,140.3699951171875,-1.323231466960558,140.36000061035156,1.1650469615715089,136.1199951171875,0.1079634107341445
9801,2019-08-22,143.57000732421875,144.52000427246094,141.27999877929688,142.64999389648438,1333400.0,0.011768946438099448,1.297870268164405,3.285776566757493,62.484886910939935,47.79692530426554,-7.360372044313664,-7.206422390520913,-19.198671906970915,-23.183174675210125,37.27268835430463,3.2400054931640625,-0.4930039018249772,7.078007888793934,-1.0492682581980262,15.205284035785894,3.014369815297954,11.141645962289914,-16.3896836464844,92.33255048393394,38.72579921779352,4.063638073495986,8,-6.095008850097656,-8.715003967285156,-24.677507400512695,-28.385009765625,15.879989624023438,3,0.08309529892855827,1.3939211787734467,141.89999389648438,-1.6425607423722917,140.3699951171875,-1.323231466960558,140.36000061035156,0.08309529892855827
9802,2019-08-23,139.16000366210938,144.32000732421875,138.55999755859378,142.25999450683594,1888900.0,-0.030716747489957452,-1.6790724082255681,-3.3695060868411453,66.28204759526517,50.48649498381667,-2.7592565668174984,-2.9716144540385585,-14.183824375052808,-18.68896521633593,35.523627722066664,5.760009765624972,-0.31863228042874425,2.6825038909911996,-5.4235591539079735,10.788566935890373,-1.3705276314583728,6.735535413440772,-10.592505536796892,26.776021212196728,-31.40221346460734,4.053031522449585,8,-1.6850051879882812,-4.305000305175781,-16.342504501342773,-21.57000732421875,19.129989624023438,4,0.1323656056640412,1.297870268164405,143.57000732421875,1.3939211787734467,141.89999389648438,-1.6425607423722917,140.3699951171875,0.1323656056640412
9803,2019-08-26,141.2899932861328,141.9199981689453,139.88999938964844,141.0,1020800.0,0.015306047484701102,1.6193481064372275,-0.09354649760534749,58.84192760220758,52.60888524857935,-4.221725287777701,-5.229534563826888,-15.631773694149715,-20.75535878310717,33.94530331445963,2.7599945068359375,-0.607118221770861,4.723493576049805,-3.5599061283001276,13.006893280399737,0.5817937238748243,8.865193428224785,-11.446294669048456,45.805245842880474,-12.161964342128805,4.141699852174969,8,-3.8149948120117188,-6.434989929199219,-18.41749382019043,-23.644996643066392,13.760009765625,0,0.10765098334363077,-1.6790724082255681,139.16000366210938,1.297870268164405,143.57000732421875,1.3939211787734467,141.89999389648438,0.10765098334363077
9804,2019-08-27,142.4199981689453,142.92999267578125,140.61000061035156,142.4600067138672,1230300.0,0.00799777009348479,3.734772047832586,-0.13796369376479875,63.10955398747988,55.342521053157625,-4.719288883537217,-6.502320795365193,-15.995484310841036,-21.813273644531847,32.21025745134125,2.3199920654296875,-0.3662200099018378,5.732498550415045,-2.8281405803579105,14.293137681188,1.4521789850285813,10.012818115801508,-11.402195099430827,64.76503795491477,5.272889221221007,4.280319565386478,8,-4.694999694824219,-7.564994812011719,-17.327495574951172,-23.11499786376953,14.540008544921875,1,0.12758038479533762,1.6193481064372275,141.2899932861328,-1.6790724082255681,139.16000366210938,1.297870268164405,143.57000732421875,0.12758038479533762
9805,2019-08-28,143.55999755859375,144.0500030517578,140.05000305175778,141.16000366210938,996600.0,0.008004489568214312,1.366860486113636,-59.98703279938978,60.548582400780425,57.59649598012395,-4.36674420288162,-7.454293122244309,-16.458778773575446,-22.879410577509077,31.79984652328036,4.000000000000028,0.39535384838015375,6.510498428344732,-2.580583152550986,15.60158000924045,1.9649576378968732,11.056039218792591,-11.46201839284356,83.89252294576217,25.62717622805266,4.545540790447858,8,-5.234992980957031,-8.704994201660156,-16.702499389648438,-22.54000091552733,17.550003051757812,2,0.12809974716071304,3.734772047832586,142.4199981689453,1.6193481064372275,141.2899932861328,-1.6790724082255681,139.16000366210938,0.12809974716071304
9806,2019-08-29,146.3699951171875,147.47000122070312,145.10000610351562,145.66000366210938,1155600.0,0.01957368073544896,-1.5901776036021011,0.29583052528514936,66.52732598360296,59.88053196275432,-5.509664454623135,-10.02204279169598,-18.56642149635549,-25.604523408942356,30.938204671272224,3.910003662109375,1.3104743232830742,8.840496444702154,-1.1570023723014629,18.83799526170577,3.84174703620036,13.839245853203948,-13.278253942900449,87.65425756003326,29.593246920569477,4.998749408501806,8,-4.034996032714844,-10.039993286132812,-17.7499942779541,-24.3699951171875,14.680007934570312,3,0.0827355401676142,1.366860486113636,143.55999755859375,3.734772047832586,142.4199981689453,1.6193481064372275,141.2899932861328,0.0827355401676142
9807,2019-08-30,147.89999389648438,148.77999877929688,147.08999633789062,147.97999572753906,1820600.0,0.010452953681332922,1.0118981662291895,-0.11267999140339566,72.28366054015306,62.31284511642204,-5.803213096792945,-10.959329815721816,-19.411129665052925,-26.998523847764176,31.2942061379004,2.410003662109375,2.7479401145398583,9.63749580383302,-1.1539635266523192,20.428955134318343,4.24176613859035,15.033225469075688,-13.370426717555716,90.10118174094384,27.554746379345588,5.395729665242663,8,-4.2299957275390625,-10.914993286132812,-18.37499237060547,-25.899993896484375,6.6200103759765625,4,0.07809333014470377,-1.5901776036021011,146.3699951171875,1.366860486113636,143.55999755859375,3.734772047832586,142.4199981689453,0.07809333014470377
9808,2019-09-03,149.92999267578125,150.38999938964844,147.41000366210938,149.4600067138672,2218900.0,0.013725482508928799,3.2877655195125968,-5.874690062941064,73.16534087413878,64.3529657759206,-7.077191191788529,-11.742927336922378,-20.722633151987083,-28.89865949603876,33.32484419514218,2.9799957275390625,4.230221019997543,10.493994903564442,0.006373219053983803,20.9816165880749,5.250184061309199,15.737805745819685,-13.690373704808394,95.5511907467365,30.708127173503115,5.243810842255231,9,-5.454994201660156,-12.139991760253906,-19.959991455078125,-27.92999267578125,7.5500030517578125,1,0.05575936116017699,1.0118981662291895,147.89999389648438,-1.5901776036021011,146.3699951171875,1.366860486113636,143.55999755859375,0.05575936116017699
9809,2019-09-04,150.64999389648438,152.0,149.97000122070312,151.5800018310547,1982500.0,0.004802249422235949,1.293778394641333,-1.9787993896302067,84.44991689986178,67.52147142160328,-6.912552267203807,-11.8903865222523,-20.67806989229777,-29.476426660587165,34.125426386345026,2.07000732421875,5.2994011312211455,10.46349639892577,-0.9846254827820928,21.911618280633633,4.739435458071853,16.187557339779687,-12.429321666896925,88.70287490981991,16.154532955921894,5.724060940853929,9,-5.3699951171875,-12.05499267578125,-20.40749168395996,-28.649993896484375,6.75,2,0.029206832615584544,3.2877655195125968,149.92999267578125,1.0118981662291895,147.89999389648438,-1.5901776036021011,146.3699951171875,0.029206832615584544
9810,2019-09-05,151.0,155.3300018310547,150.9199981689453,153.67999267578125,2578200.0,0.0023233064566607897,-2.1056403864132127,2.88168796862951,84.12526481785312,69.92595785570475,-6.52181213059734,-11.502246278663563,-20.23884501322982,-29.68902231503563,35.09240071618183,4.6800079345703125,5.911822109217724,9.970502471923822,-2.0705790969987845,22.01158404084643,3.949961687462519,15.991043256385126,-10.574635327146552,57.673473710273804,-20.199606400323695,6.020540784461297,9,-4.055000305175781,-10.739997863769531,-20.05499839782715,-29.0,9.220001220703125,3,0.03947024313819325,1.293778394641333,150.64999389648438,3.2877655195125968,149.92999267578125,1.0118981662291895,147.89999389648438,0.03947024313819325
9811,2019-09-06,150.97999572753906,152.52000427246094,150.58999633789062,150.85000610351562,1985400.0,-0.00013247862556908796,-4.9384023099133785,-0.04850372361019381,81.3237569274018,71.59725889260882,-5.967734105342373,-10.969602855182472,-19.5354292788071,-29.511487658992394,35.825620088664564,1.9300079345703125,6.3565539563069535,9.267998504638683,-3.420175390320253,21.95617239959762,2.923911557159215,15.612085452118151,-7.871796366209395,47.20869898540231,-28.542464272625566,6.344086947479463,9,-3.3699951171875,-10.719993591308594,-18.4899959564209,-28.979995727539062,8.020004272460938,4,0.06709501370693682,-2.1056403864132127,151.0,1.293778394641333,150.64999389648438,3.2877655195125968,149.92999267578125,0.06709501370693682
9812,2019-09-09,150.50999450683594,152.75999450683594,148.52999877929688,151.99000549316406,2245800.0,-0.0031130032719784984,1.8013318647116483,-11.38560863951168,75.4385656288147,73.44132978445406,-4.155409867754145,-9.869937498389959,-18.402079317600283,-28.918620797262435,36.53079810043293,4.2299957275390625,6.661815909440776,8.076997375488276,-4.9015467780783695,21.05554152905492,1.587725298704953,14.566269452271598,-5.201870700955766,39.141307593753915,-33.6927819518128,6.489272076783317,9,-2.8199920654296875,-10.249992370605469,-16.874998092651367,-27.86499786376953,12.050003051757812,0,0.07002862885921624,-4.9384023099133785,150.97999572753906,-2.1056403864132127,151.0,1.293778394641333,150.64999389648438,0.07002862885921624
9813,2019-09-10,148.75,149.77000427246094,146.05999755859375,149.77000427246094,1885800.0,-0.011693539107504258,6.274492497793469,0.6891869600181455,69.30875614921823,74.1301300246472,-1.3699994491862526,-7.34034638212745,-16.00033996035347,-27.03468831550262,37.15550803237407,4.4499969482421875,6.508479870034137,5.589502716064459,-7.0732440835763555,18.252249515705273,-0.7418706837559341,11.920876115884852,6.5800018310546875,29.01835168941218,-40.53561029402985,6.331373399820401,9,-1.05999755859375,-8.489997863769531,-14.927499771118164,-26.105003356933594,10.889999389648438,1,0.038789944688812916,1.8013318647116483,150.50999450683594,-4.9384023099133785,150.97999572753906,-2.1056403864132127,151.0,0.038789944688812916
9814,2019-09-11,150.64999389648438,150.77000427246094,148.6300048828125,150.0,2790200.0,0.012773068211659577,3.8089082430393635,-0.6372462488967343,69.82328295468687,75.16065230841458,-2.212462203259406,-8.458779434638956,-17.33675714273008,-28.80610178561237,37.69579468675168,2.1399993896484375,6.624396506407692,6.717996978759771,-5.786960703456145,19.222954660975688,0.4655181376517987,12.970475819867744,4.494607849121081,49.51450078104553,-16.391590666706023,6.252478841107962,9,-0.43498992919921875,-7.769996643066406,-18.402494430541992,-28.00499725341797,10.860000610351562,2,0.04533688753912446,6.274492497793469,148.75,1.8013318647116483,150.50999450683594,-4.9384023099133785,150.97999572753906,0.04533688753912446
9815,2019-09-12,149.61000061035156,152.77000427246094,149.38999938964844,152.42999267578125,2282100.0,-0.006903374233439563,-1.0736261215930951,-4.338490069956336,64.08581365904415,74.88937316124138,-0.2503528359011682,-6.28392970280359,-15.666274841358131,-27.62422737524335,38.825176094148276,3.3800048828125,7.056259189836112,4.753003692626947,-6.424981985422761,15.930989370676656,-0.8359891463979068,10.341996531651802,5.352909051513649,52.90610282730752,-9.258289514010954,5.588992839024857,9,1.0849990844726562,-6.730003356933594,-17.36250114440918,-26.965003967285156,10.080001831054688,3,0.05206866689628109,3.8089082430393635,150.64999389648438,6.274492497793469,148.75,1.8013318647116483,150.50999450683594,0.05206866689628109
9816,2019-09-13,150.32000732421875,151.64999389648438,147.8000030517578,149.5800018310547,1879800.0,0.0047457169371742935,1.264714726170334,-0.2624140337966896,81.45436811031749,75.90834066903743,-0.3812151848220253,-5.854382690654461,-15.706167277065447,-28.188221012005812,39.84532163134117,3.8499908447265625,7.31809631047588,4.549009704589849,-5.101307258694959,14.199326667874658,-0.2761487770525548,9.374168186232254,4.464844095581043,63.48741435416273,-3.023106516139869,4.825158481642405,9,0.37499237060546875,-7.440010070800781,-18.072507858276367,-27.675010681152344,13.67999267578125,4,0.06585945592146958,-1.0736261215930951,149.61000061035156,3.8089082430393635,150.64999389648438,6.274492497793469,148.75,0.06585945592146958
9817,2019-09-16,151.19000244140625,151.9199981689453,148.05999755859375,148.75999450683594,1192200.0,0.00578762024213475,-1.015665151412533,3.283770130111141,80.03644333089822,76.67179649756625,-0.8218728701971827,-5.8367353972904255,-15.844726531475601,-28.94526017993934,40.42097393823823,3.8600006103515625,7.699581722741527,4.665504455566406,-4.127189174045839,13.458198085178651,0.2691576407602838,9.061851270372529,3.4203519011694254,76.45305141365377,7.0209282350123345,4.3963468148061295,9,-0.49500274658203125,-8.310005187988281,-18.942502975463867,-28.545005798339844,11.6300048828125,0,0.051656838630057766,1.264714726170334,150.32000732421875,-1.0736261215930951,149.61000061035156,3.8089082430393635,150.64999389648438,0.051656838630057766
9818,2019-09-17,152.60000610351562,155.77999877929688,150.16000366210938,153.2100067138672,2134400.0,0.009326037696545608,-1.0473550069067492,-0.25102823808656666,80.3699620259964,76.21846817824787,-2.0264033860704274,-6.622258205242986,-16.474098387073468,-30.229289663191864,40.56517962462142,5.6199951171875,7.698605767500965,5.463507843017567,-3.225860437297257,14.15287612333239,1.1188237028601407,9.808191983174993,-6.540008544921875,60.15044638674358,-9.464228239001997,4.344684140157418,9,-1.6800079345703125,-9.495010375976562,-20.352506637573242,-29.95500946044922,6.1199951171875,1,0.06526861767175696,-1.015665151412533,151.19000244140625,1.264714726170334,150.32000732421875,-1.0736261215930951,149.61000061035156,0.06526861767175696
9819,2019-09-18,157.97999572753906,158.08999633789062,151.6999969482422,152.58999633789062,2718300.0,0.03525550071324335,1.2780744008682006,-8.836055732045926,84.33335392060337,76.24158918966458,-6.992638155848567,-11.188970617076563,-21.008707634229097,-35.45680928906788,40.78104498256671,6.3899993896484375,7.530730613492665,9.962997436523438,0.6165701232444292,19.309424749802446,5.289783779883919,14.636211093162956,-11.725598144531261,98.93099434282621,29.836738441829226,4.673213656639507,9,-5.904998779296875,-13.720001220703125,-25.73249626159668,-35.334999084472656,10.760009765625,2,0.010507682662381557,-1.0473550069067492,152.60000610351562,-1.015665151412533,151.19000244140625,1.264714726170334,150.32000732421875,0.010507682662381557
9820,2019-09-19,157.22000122070312,159.3000030517578,156.4600067138672,158.61000061035156,1367000.0,-0.004810700894983366,1.0505357093673395,-0.25788488813522853,78.62801210397566,75.94206198706168,-5.87541251233381,-9.72078105379893,-19.4537294956867,-34.5513677023084,40.98569862087107,2.839996337890625,7.147864408387562,8.437002563476568,-1.3014938153485787,18.175498942301715,3.567754374064009,13.306250752889127,-10.492179687499998,81.91302755604619,14.539975106354206,4.8692481894125725,9,-4.540000915527344,-12.355003356933594,-24.972501754760742,-34.57500457763672,12.720001220703125,3,0.02728656184215761,1.2780744008682006,157.97999572753906,-1.0473550069067492,152.60000610351562,-1.015665151412533,151.19000244140625,0.02728656184215761
9821,2019-09-20,155.5,158.5399932861328,154.3699951171875,158.00999450683594,3094300.0,-0.010940091638140914,1.3361386202091783,1.8057522366759975,69.85374191419037,75.32152601877007,-3.8518891921052045,-7.442783982753554,-16.956847333512428,-32.717277544935044,40.75863527503193,4.1699981689453125,6.366174734000879,6.120501708984364,-3.7343242294015795,15.975327647370307,1.193088739791392,11.047914678177335,-8.01784757568359,66.192160190056,1.6240832349662924,4.927412969192976,9,-2.8199996948242188,-10.385002136230469,-23.487499237060547,-32.855003356933594,19.279998779296875,4,0.0269453533209405,1.0505357093673395,157.22000122070312,1.2780744008682006,157.97999572753906,-1.0473550069067492,152.60000610351562,0.0269453533209405
9822,2019-09-23,157.5800018310547,158.6300048828125,155.1999969482422,155.1999969482422,1040100.0,0.013376217563052739,-1.8823536954403242,-0.948211191829539,69.93229355099055,75.39080795230034,-5.390402656694505,-8.508273473701962,-18.311981292031703,-34.64566694244755,41.28436831103418,3.4300079345703125,5.630846027536961,7.279503631591808,-1.97882342000662,16.537830683190236,2.650340105792594,11.908667157391022,-9.388778369091796,81.18160464374732,19.684499245985975,4.629163525799209,9,-4.029998779296875,-11.864997863769531,-25.567501068115234,-34.61000442504883,12.699996948242188,0,0.04074119872030679,1.3361386202091783,155.5,1.0505357093673395,157.22000122070312,1.2780744008682006,157.97999572753906,0.04074119872030679
9823,2019-09-24,156.5,160.5500030517578,155.52999877929688,159.30999755859375,1724700.0,-0.006853673172390162,-1.113686009457237,-1.1806688208442324,64.96166178072912,74.85062782186058,-3.459228130724881,-6.567046485034723,-16.524703698430727,-33.454081020499686,41.932633646949675,5.0200042724609375,5.118249590277429,5.439001464843756,-3.1795996256145145,14.057602555302026,1.1297009196146348,9.748302010072877,-7.6422497626494135,54.23728521329531,-3.6607361172385637,4.309300545229132,9,-2.3249969482421875,-7.625,-22.62750244140625,-32.30000305175781,16.460006713867188,1,0.04038343338158956,-1.8823536954403242,157.5800018310547,1.3361386202091783,155.5,1.0505357093673395,157.22000122070312,0.04038343338158956
9824,2019-09-25,160.58999633789062,160.92999267578125,156.1699981689453,156.35000610351562,1198900.0,0.026134161903454523,-1.0695600830607763,-1.5088946328113122,70.58824685586097,75.57312039928468,-6.6950075167169985,-9.724580882465489,-19.811788197458213,-37.412367507934476,42.49251638541101,4.7599945068359375,5.044850917369956,8.620497894287098,0.00644789362792153,17.234547894946274,4.31347289395751,12.927522894616686,-10.796865875387454,94.81712706668279,35.366785127429736,4.307025000329582,9,-6.224998474121094,-10.845001220703125,-26.14499855041504,-35.68499755859375,8.449996948242188,2,-0.01164453054256831,-1.113686009457237,156.5,-1.8823536954403242,157.5800018310547,1.3361386202091783,155.5,-0.01164453054256831
9825,2019-09-26,161.9499969482422,162.67999267578125,159.94000244140625,160.8800048828125,1268400.0,0.008468775399247397,1.1660142938994602,0.25235720043761156,72.26961558715112,74.55259234115509,-6.839774079808791,-10.15696087951693,-20.432910655457334,-38.569779582398084,43.009792276389405,2.739990234375,5.292144516577139,9.060998535156244,0.30176444097259036,17.8202326293399,4.681381488064403,13.440615582248086,-11.043180264411205,91.21545196142519,28.968406928693938,4.379617047091829,9,-6.5800018310546875,-11.330001831054688,-27.42249870300293,-36.12999725341797,10.470001220703125,3,0.04192657408380129,-1.0695600830607763,160.58999633789062,-1.113686009457237,156.5,-1.8823536954403242,157.5800018310547,0.04192657408380129
9826,2019-09-27,158.47999572753906,161.32000732421875,157.47999572753906,160.16000366210938,1459100.0,-0.021426374103681534,-1.086958324522231,-1.570112516578013,64.42274450810103,72.81773691639984,-2.336232335844329,-6.043019981175291,-16.504443454896375,-34.79316228270518,42.81827788586837,4.470001220703125,5.340573016156952,4.985497283935558,-3.547646831663542,13.518641399534658,0.7189252261360082,9.252069341735108,-6.160397924674044,43.85027610672182,-20.43880320454926,4.266572057799554,9,-2.05999755859375,-7.8600006103515625,-23.52499771118164,-32.659996032714844,15.540008544921875,4,0.07231200796830772,1.1660142938994602,161.9499969482422,-1.0695600830607763,160.58999633789062,-1.113686009457237,156.5,0.07231200796830772
9827,2019-09-30,159.4499969482422,160.3000030517578,157.64999389648438,159.4600067138672,1115100.0,0.00612065400588957,2.1361009787280145,0.005958165684235384,69.93294428320878,71.65806827831233,-2.2477058264605887,-6.4331904733750775,-16.94850973425406,-35.409313322573496,42.45724830964074,2.6500091552734375,5.7083447323192615,5.377998352050781,-3.1242423204179204,13.880239024519483,1.1268780158164304,9.629118688285132,-5.887151760627233,54.82519601691913,-13.350149502956505,4.251120336234347,9,-2.2600021362304688,-8.830001831054688,-23.284996032714844,-33.344993591308594,12.529998779296875,0,0.09614300485707017,-1.086958324522231,158.47999572753906,1.1660142938994602,161.9499969482422,-1.0695600830607763,160.58999633789062,0.09614300485707017
9828,2019-10-01,158.2899932861328,162.41000366210938,157.72999572753906,160.7899932861328,917800.0,-0.007275030945820049,-1.585643230483898,249.7560975609756,64.63601929039007,69.46947554162196,-0.2186957617781502,-4.864151214032347,-15.432521232826389,-33.89190619236476,42.00143975420224,4.6800079345703125,5.733152931790016,3.7999946594238168,-4.666773117555692,12.266762436403326,-0.4333892290659378,8.033378547913571,-3.633090399937913,32.56523665206416,-36.40205472397386,4.2333838884897474,10,0.2350006103515625,-7.004997253417969,-22.12499237060547,-32.18498992919922,14.230010986328125,1,0.07574708447608769,2.1361009787280145,159.4499969482422,-1.086958324522231,158.47999572753906,1.1660142938994602,161.9499969482422,0.07574708447608769
9829,2019-10-02,155.0500030517578,157.5,153.6300048828125,156.27999877929688,1569900.0,-0.020468699044785654,1.1089902169077446,0.491998291015625,59.6113158797154,67.35650929448192,2.86304707260544,-1.3466660475294816,-11.964214151958629,-30.307968048340456,40.88595451670196,4.6599884033203125,5.733555840938948,0.34000396728515625,-7.933087587473864,8.613095522044176,-3.796541810094368,4.4765497446646805,7.6299896240234375,15.690608666329457,-53.02358560048188,4.1365457773795145,10,3.1049957275390625,-3.6850051879882812,-18.88500213623047,-28.94499969482422,16.899993896484375,2,0.11551114678876062,-1.585643230483898,158.2899932861328,2.1361009787280145,159.4499969482422,-1.086958324522231,158.47999572753906,0.11551114678876062
9830,2019-10-03,156.9600067138672,157.69000244140625,153.69000244140625,155.47000122070312,1256200.0,0.012318630277432518,1.7118672121904919,-1.211390787629173,61.25424207486535,66.40100931233471,1.0194955964257417,-2.9378944338135398,-13.698949065957805,-31.776555976540678,39.36940355993648,4.0,5.690424754332184,1.9520072937011719,-6.186679597966275,10.09069418536862,-2.117336152132566,6.02135073953491,5.5389862060546875,37.92713318943493,-30.149120320485757,4.069343445833727,10,1.1949920654296875,-5.595008850097656,-20.670005798339844,-30.855003356933594,17.25,3,0.07696219454352482,1.1089902169077446,155.0500030517578,-1.585643230483898,158.2899932861328,2.1361009787280145,159.4499969482422,0.07696219454352482
9831,2019-10-04,161.11000061035156,161.2899932861328,157.47000122070312,157.63999938964844,1165500.0,0.02643981727173128,-1.0052464636432084,2.3288512939200605,65.1311823612406,65.8675525134736,-2.515572290876321,-6.629984613904696,-17.526735491907004,-35.46833644329362,38.0953816967661,4.329986572265625,5.089153948321211,5.595500946044922,-2.746028894126937,13.93703078621678,1.4247360259589925,9.766265866130851,1.2116125488281284,85.19358505125076,17.426069491603258,4.170764920085928,10,-2.9550018310546875,-7.220001220703125,-24.519996643066406,-34.904998779296875,13.319992065429688,4,0.07020046872166086,1.7118672121904919,156.9600067138672,1.1089902169077446,155.0500030517578,-1.585643230483898,158.2899932861328,0.07020046872166086
9832,2019-10-07,161.0500030517578,162.67999267578125,160.1999969482422,160.6999969482422,908700.0,-0.00037240120642079155,-2.6740511336663877,0.10086627676883163,63.44257559611515,65.69876515962761,-2.136240065688412,-6.050058870480996,-17.130524939322072,-34.95827682111829,37.50450650600583,2.4799957275390625,4.755876263106046,5.008502960205078,-3.3335585952814313,13.350564515691588,0.8374721824618234,9.179533737948333,-7.4199981689453125,81.98904063395717,12.710342043294332,4.171030777743262,10,-2.8950042724609375,-6.6800079345703125,-21.71750259399414,-32.90500259399414,13.3699951171875,0,0.08053400170712743,-1.0052464636432084,161.11000061035156,1.7118672121904919,156.9600067138672,1.1089902169077446,155.0500030517578,0.08053400170712743
9833,2019-10-08,154.52000427246094,159.02999877929688,154.3300018310547,158.75999450683594,1476500.0,-0.04054640580912183,-1.0346328638993845,-12.114046560292964,44.69000478652205,62.82118270747883,4.563232548341205,0.9848731653237337,-10.335194535321932,-27.98655006500003,37.07510695921076,6.720001220703125,4.597706697212203,-1.8099960327148494,-9.46075156067539,5.840759495245692,-5.63537379669512,2.015381731265421,-0.7089996337890625,9.834260664306187,-53.39297586419458,3.8253777639802715,10,3.6349945068359375,-0.1500091552734375,-14.1925048828125,-24.54000473022461,21.830001831054688,1,0.1129950231187633,-2.6740511336663877,161.0500030517578,-1.0052464636432084,161.11000061035156,1.7118672121904919,156.9600067138672,0.1129950231187633
9834,2019-10-09,157.47999572753906,158.80999755859375,156.11000061035156,157.1699981689453,1012000.0,0.019156040468772284,-1.2222264084595484,-0.07311280013819313,50.37377031343709,60.388311010399505,1.2468096864567144,-1.5148637678353225,-13.00578520148224,-30.480242736038434,36.47992295812471,4.2899932861328125,4.351563294813587,0.8084953308105582,-6.3698985098317,7.986889171452816,-2.7807015895105565,4.397692251131673,-3.4916113281250034,42.157924395079164,-17.932972675995813,3.589196920321124,10,0.6750030517578125,-3.1100006103515625,-16.347496032714844,-25.804996490478516,19.120010375976562,2,0.09550424785979206,-1.0346328638993845,154.52000427246094,-2.6740511336663877,161.0500030517578,-1.0052464636432084,161.11000061035156,0.09550424785979206
9835,2019-10-10,157.39999389648438,159.25999450683594,156.60000610351562,158.02000427246094,873300.0,-0.0005080126570050636,-1.3964011024888479,-2.000049222287852,52.86661859731419,59.104297020312075,0.6856195031790548,-0.865717632396894,-12.51271007890216,-29.881931629765717,35.60572971861351,2.6599884033203125,4.2981857241395005,0.3389938354492301,-6.02531585796973,6.70330352886819,-2.8431610112602357,3.521148682158696,-3.2377773315429863,36.76641235323679,-21.621086533746556,3.1821548467094734,10,0.7550048828125,-3.029998779296875,-15.462493896484375,-24.919994354248047,20.460006713867188,3,0.09243966719164409,-1.2222264084595484,157.47999572753906,-1.0346328638993845,154.52000427246094,-2.6740511336663877,161.0500030517578,0.09243966719164409
9836,2019-10-11,160.22000122070312,162.49000549316406,158.92999267578125,160.97000122070312,1174700.0,0.01791618445724552,-1.1381348631756447,1.2096571752024217,53.89610418855688,57.322425898684095,-2.080386520606396,-3.0630584581768403,-14.892865669775745,-32.18144943654869,35.37786397952417,5.0900115966796875,3.764732332833802,2.66400146484375,-2.993483399275277,8.321486328962777,-0.1647409672157778,5.492743896903278,-5.887429133544941,70.53899218785692,14.413722532514804,2.8287424320595176,10,-2.06500244140625,-5.850006103515625,-16.61750030517578,-26.075000762939453,16.779998779296875,4,0.08731747214190078,-1.3964011024888479,157.39999389648438,-1.2222264084595484,157.47999572753906,-1.0346328638993845,154.52000427246094,0.08731747214190078
9837,2019-10-14,159.0,160.9499969482422,158.30999755859375,159.6199951171875,1124400.0,-0.007614537582124825,-1.6399993896484375,0.82666015625,53.6743104164368,56.10445824602262,-1.040332204936476,-1.2943116603648832,-13.124320624471864,-30.427759674829076,35.03723790578809,2.6399993896484375,2.971923852781657,1.0535003662109261,-3.7706342002096846,5.877634932631537,-1.3585669169993935,3.4655676494212457,-4.50047950106935,57.23034403318037,0.8304728584710546,2.412067283210309,10,-0.845001220703125,-4.6300048828125,-15.064998626708984,-24.854999542236328,16.990005493164062,0,0.0970439790929638,-1.1381348631756447,160.22000122070312,-1.3964011024888479,157.39999389648438,-1.2222264084595484,157.47999572753906,0.0970439790929638
9838,2019-10-15,162.55999755859375,163.5399932861328,159.5800018310547,160.0800018310547,870900.0,0.022389921752161923,-1.2758599522066079,-4.000024611143926,52.941179150719876,55.36333194280089,-4.3928917131931655,-4.289813770854096,-15.864523778776515,-33.40623403679109,34.28553523570781,4.5399932861328125,2.6816795841203884,4.115498352050793,-0.4332458711756999,8.664242575277285,1.8411262404375464,6.389870463664039,-7.896867616126087,86.81027330304848,33.81296233997252,2.274372111613244,10,-3.9449996948242188,-7.760002136230469,-18.58499526977539,-27.96999740600586,11.110000610351562,1,0.07295768201569208,-1.6399993896484375,159.0,-1.1381348631756447,160.22000122070312,-1.3964011024888479,157.39999389648438,0.07295768201569208
9839,2019-10-16,159.63999938964844,161.97000122070312,159.0800018310547,160.8000030517578,1275000.0,-0.01796258743109802,-1.5350885411786752,-0.4677442179549496,46.70470989570908,53.746717256227974,-0.8418625067110383,-1.306036991884639,-12.437703580190089,-29.904292213198744,33.150130121736765,3.4799957275390625,2.0634291828405935,1.1125000000000114,-3.4610688733712607,5.686068873371283,-1.1742844366856389,3.3992844366856616,-4.621794913434172,43.80401874152135,-4.178890506915934,2.2867844366856365,10,-0.7050018310546875,-3.970001220703125,-15.664997100830078,-24.02499771118164,1.9499969482421875,2,0.10467305673862781,-1.2758599522066079,162.55999755859375,-1.6399993896484375,159.0,-1.1381348631756447,160.22000122070312,0.10467305673862781
9840,2019-10-17,161.50999450683594,167.9499969482422,161.0399932861328,162.7100067138672,1611700.0,0.011713825634784847,-5.457903143003822,1.0344900160479862,54.52914863665268,52.568713509051534,-2.2334376113494727,-2.991535184736705,-13.720340707108534,-31.158476894179046,32.12916558947595,8.30999755859375,1.7494678120305593,2.7679954528808537,-1.9475734234441404,7.483564329205848,0.41021101471835664,5.125779891043351,-6.1509184782249235,33.19499119137277,-14.6782004393814,2.357784438162499,10,-0.3699951171875,-3.6349945068359375,-14.962493896484375,-25.89499282836914,-3.019989013671875,3,0.0934308223014706,-1.5350885411786752,159.63999938964844,-1.2758599522066079,162.55999755859375,-1.6399993896484375,159.0,0.0934308223014706
9841,2019-10-18,159.69000244140625,162.02000427246094,158.32000732421875,160.6300048828125,1219600.0,-0.011268603351680895,-1.0108719088451397,0.7833273994201719,50.34986251508642,51.11396761115945,-0.7108035825913817,-0.8870218557605085,-11.424868115849733,-28.737384399474422,31.46017268429697,3.6999969482421875,1.7828701505495133,0.7385032653808707,-3.7367890970489555,5.213795627810697,-1.4991429158340281,2.9761494465957696,-3.5754711576173577,14.315404255049726,-31.328494350001428,2.2376461812149073,10,1.4499969482421875,-1.81500244140625,-12.902503967285156,-24.075000762939453,3.660003662109375,4,0.11378294126842592,-5.457903143003822,161.50999450683594,-1.5350885411786752,159.63999938964844,-1.2758599522066079,162.55999755859375,0.11378294126842592
9842,2019-10-21,164.0,164.2899932861328,159.8699951171875,160.30999755859375,1776400.0,0.026989777022360384,1.0702620802035463,-3.925524316602818,57.623513794650336,52.551024167618145,-5.094029342758091,-4.944916872713037,-15.159524022748371,-32.4328401577977,30.858696646148942,4.5999908447265625,1.7298525151656463,4.727500915527344,-0.2287218608206274,9.683723691875315,2.249389527353344,7.2056123037013435,-7.175340776343916,58.98233432787576,11.201415944018606,2.47811138817399,10,-1.970001220703125,-5.995002746582031,-17.212501525878906,-28.384998321533203,-1.8699951171875,0,0.0792682926829269,-1.0108719088451397,159.69000244140625,-5.457903143003822,161.50999450683594,-1.5350885411786752,159.63999938964844,0.0792682926829269
9843,2019-10-22,162.82000732421875,164.85000610351562,162.33999633789062,163.8800048828125,1183900.0,-0.00719507729134905,-1.4851341551849166,-0.2872620209405032,60.977693001862185,53.729237799665384,-2.919928272263462,-3.4437301867886845,-13.345109363546271,-30.616095304312523,29.983210385193757,2.510009765625,1.1334157333028259,3.2315078735351506,-1.7859484730194595,8.24896422008976,0.7227797002578598,5.740236046812441,-5.327827837087511,46.729022311447586,-4.899969979655019,2.5087281732773037,10,-0.5450057983398438,-3.7650070190429688,-16.032508850097656,-27.205005645751953,2.829986572265625,1,0.08088685405056073,1.0702620802035463,164.0,-1.0108719088451397,159.69000244140625,-5.457903143003822,161.50999450683594,0.08088685405056073
9844,2019-10-23,158.72000122070312,162.22000122070312,158.27000427246094,161.13999938964844,1110100.0,-0.025181218026550045,-1.379521920773604,2.283022398802326,52.34166558052265,53.670909686688546,1.5359967591101622,0.5365043020109681,-8.678126116034178,-25.876116288228644,28.638566516209686,4.5500030517578125,0.5007228703994713,-0.7749984741211051,-5.783561099612712,4.233564151370501,-3.2792797868669084,1.7292828386246981,-0.6003526859052215,4.648732321544544,-46.701150501164165,2.5042813127458032,10,4.3899993896484375,1.1049957275390625,-11.707504272460938,-22.880001068115234,5.1399993896484375,2,0.094191008274086,-1.4851341551849166,162.82000732421875,1.0702620802035463,164.0,-1.0108719088451397,159.69000244140625,0.094191008274086
9845,2019-10-24,168.74000549316406,168.9499969482422,163.4600067138672,164.0,1812400.0,0.06313006675527899,1.1279079739180577,-1.9586814378582194,58.78021645365224,54.213588827254696,-7.494376980080801,-9.432327765690616,-17.870532203536357,-35.24790840178267,27.32057541371635,10.229995727539062,1.362179710377461,8.905505371093739,2.4770328035723708,15.333977938615106,5.6912690873330405,12.119741654854437,-10.470001220703125,98.03378652539419,48.8595967918712,3.2142362837606857,10,-5.1300048828125,-7.450004577636719,-20.572509765625,-31.745006561279297,-7.6800079345703125,3,-0.042372934233210646,-1.379521920773604,158.72000122070312,-1.4851341551849166,162.82000732421875,1.0702620802035463,164.0,-0.042372934233210646
9846,2019-10-25,169.94000244140625,170.2899932861328,166.8000030517578,167.69000244140625,1101700.0,0.007111514218190562,1.3661097605131123,0.4746829941958724,59.96860637132565,54.91295504446457,-8.013276015695396,-10.255556687451787,-18.241904646170383,-35.801941932667006,26.821532321526952,3.489990234375,1.8791354398291844,9.53250198364259,1.718683048795441,17.346320918489738,5.6255925162190294,13.43941145106615,-11.669998168945312,97.08825986173137,49.91417960146093,3.906909467423572,10,-5.660003662109375,-7.980003356933594,-21.167503356933594,-32.34000015258789,-13.55999755859375,4,-0.06737670226990866,1.1279079739180577,168.74000549316406,-1.379521920773604,158.72000122070312,-1.4851341551849166,162.82000732421875,-0.06737670226990866
9847,2019-10-28,174.77999877929688,175.25,171.02000427246094,171.02000427246094,1586200.0,0.028480618267376023,-1.2500010145486273,1.6711086697048612,73.61305896902465,57.20983057983176,-11.599269830954825,-14.638715890399652,-22.311481632972573,-39.986021691662586,26.495881153811307,5.30999755859375,2.4925406201084286,13.605998229980457,3.512578410264098,23.699418049696817,8.559288320122278,18.652708139838637,-15.307995605468761,97.23202980586827,43.46198324130853,5.046709909858184,10,-8.019996643066406,-10.339996337890625,-25.88249969482422,-36.05999755859375,-14.520004272460938,0,-0.06539645700658492,1.3661097605131123,169.94000244140625,1.1279079739180577,168.74000549316406,-1.379521920773604,158.72000122070312,-0.06539645700658492
9848,2019-10-29,170.27999877929688,175.32000732421875,170.19000244140625,174.10000610351562,1693600.0,-0.025746653114938844,-1.56500244140625,-1.0159608790049308,64.40144773125022,59.176134783780775,-6.581097927896508,-9.691274799192058,-17.214157259510387,-34.87452211160684,25.749875970635177,5.1300048828125,2.8071648546180654,8.50649795532226,-2.2670567202902703,19.28005263093479,3.1197206175159806,13.89327529312854,-8.914635986328136,70.43983787203919,14.573000965236254,5.386777337806269,10,-3.4849929809570312,-5.80499267578125,-20.64749526977539,-31.55999755859375,-8.779998779296875,1,-0.04786230887309162,-1.2500010145486273,174.77999877929688,1.3661097605131123,169.94000244140625,1.1279079739180577,168.74000549316406,-0.04786230887309162
9849,2019-10-30,172.9600067138672,173.94000244140625,169.2100067138672,171.82000732421875,1700300.0,0.015738829890666883,2.0516191591890176,-0.2984285874063304,66.53913163075413,60.51057733868093,-8.015922605938812,-11.553043883283294,-19.25370556177677,-36.98574558166868,26.16880408963575,4.7299957275390625,3.348231621111154,10.291005706787104,-1.0897177169650263,21.671729130539234,4.6006439949110245,15.981367418663183,-9.640993686523444,80.10117631619916,20.916974174866795,5.6903617118760685,10,-6.165000915527344,-8.485000610351562,-21.43500518798828,-32.51500701904297,-10.07000732421875,2,-0.04226417977351249,-1.56500244140625,170.27999877929688,-1.2500010145486273,174.77999877929688,1.3661097605131123,169.94000244140625,-0.04226417977351249
9850,2019-10-31,169.0399932861328,170.25,160.39999389648438,167.6699981689453,2595600.0,-0.022664276570128594,4.19788068378546,1.2017507462087242,59.160772930261246,61.48956738481148,-3.2580717658259175,-7.042709233691653,-14.774902489975943,-32.52626273678652,25.91705289539348,12.560012817382812,3.6159448667450818,5.766992950439459,-5.6202088668198655,17.154194767698783,0.07339204180979664,11.460593859069121,6.2800140380859375,57.90879097727751,0.15424707046832253,5.693600908629667,10,-2.2449874877929688,-4.5649871826171875,-16.984996795654297,-27.77499771118164,-8.159988403320312,3,-0.03064359253146154,2.0516191591890176,172.9600067138672,-1.56500244140625,170.27999877929688,-1.2500010145486273,174.77999877929688,-0.03064359253146154
9851,2019-11-01,172.4199981689453,173.13999938964844,169.27000427246094,170.1300048828125,1462300.0,0.019995297072043616,1.0750667828463196,1.6715339035908403,63.33995760908441,62.12472780863749,-5.188001914750885,-10.047071477775546,-17.599158505821947,-35.27572243668868,25.178394193685726,4.100006103515625,4.511524699780637,8.581497955322277,-3.4580678187948592,20.621063729439413,2.561715068263709,14.601280842380845,2.6016088867187364,80.56295881153368,21.802654158926906,6.019782887058565,11,-5.624992370605469,-7.9449920654296875,-19.425003051757812,-30.28000259399414,-10.050003051757812,4,-0.0658856323569873,4.19788068378546,169.0399932861328,2.0516191591890176,172.9600067138672,-1.56500244140625,170.27999877929688,-0.0658856323569873
9852,2019-11-04,174.02000427246094,175.42999267578125,172.4600067138672,174.77999877929688,1021500.0,0.00927970142969059,1.8835062924527604,-0.33187630349753794,61.85354154388984,62.222044313307215,-5.830318050922926,-11.199795918310713,-18.47119584381676,-36.24289044889625,24.289755887776835,3.0099945068359375,5.057301797824977,9.533003997802723,-3.2485138762650365,22.314521871870483,3.1422450607688575,15.923762934836589,-13.620010375976562,90.61883887001704,33.94405372973709,6.390758937033877,11,-7.170005798339844,-9.490005493164062,-20.50000762939453,-31.335006713867188,-6.9000091552734375,0,-0.10136765289368521,1.0750667828463196,172.4199981689453,4.19788068378546,169.0399932861328,2.0516191591890176,172.9600067138672,-0.10136765289368521
9853,2019-11-05,171.97999572753906,175.32000732421875,171.42999267578125,174.1699981689453,1715500.0,-0.011722839299140864,-1.364744404352222,2.881602987531873,63.00041153057222,63.40634941886829,-2.6309994790355233,-8.205353071043135,-15.780580909372816,-33.55568231341641,24.895472511666416,3.8900146484375,5.949316121538374,6.6199958801269645,-5.670827418944981,18.91081917919891,0.47458423059100596,12.765407529662923,-11.279401855468763,77.04592662379721,17.968818955521797,6.145411649535971,11,-4.06500244140625,-7.4499969482421875,-18.075000762939453,-28.044998168945312,-0.519989013671875,1,-0.06814746779777026,1.8835062924527604,174.02000427246094,1.0750667828463196,172.4199981689453,4.19788068378546,169.0399932861328,-0.06814746779777026
9854,2019-11-06,172.52000427246094,172.75999450683594,168.3300018310547,171.22000122070312,1398000.0,0.003139949751931548,3.9775659434390884,-0.5936080376801093,61.93366715423306,63.75673283004393,-1.1260314115626784,-7.969426029300394,-15.686723032191452,-33.41051884672794,25.326725782374492,4.42999267578125,6.269444981402671,6.408003997802723,-5.691728127015779,18.507736122621225,0.35813793539347216,12.457870060211974,-11.524822424316426,80.63879813930068,17.532327608732558,6.0498660624092455,11,-4.605010986328125,-7.9900054931640625,-17.615009307861328,-28.585006713867188,-1.279998779296875,2,-0.06387667516549,-1.364744404352222,171.97999572753906,1.8835062924527604,174.02000427246094,1.0750667828463196,172.4199981689453,-0.06387667516549
9855,2019-11-07,171.9499969482422,174.0,171.52000427246094,173.5800018310547,960500.0,-0.003304007130202291,1.0080927140862646,-1.2538469664424803,63.65862373901789,64.16673475978752,-0.059007259267048084,-6.591424480322445,-14.513155078656439,-32.2104571862653,25.759976684292994,2.4799957275390625,6.595519616630469,5.110496520996094,-6.524430286960069,16.745423328952256,-0.7069668829819875,10.927959924974175,-10.666118883544954,50.98591246601691,-17.536663772756356,5.817463403978078,11,-4.035003662109375,-7.3899993896484375,-17.189998626708984,-28.014999389648438,0.1100006103515625,3,-0.052689722124978355,3.9775659434390884,172.52000427246094,-1.364744404352222,171.97999572753906,1.8835062924527604,174.02000427246094,-0.052689722124978355
9856,2019-11-08,174.2100067138672,174.27999877929688,170.3300018310547,170.3300018310547,648900.0,0.013143412653303432,-1.036078338839075,-2.3803639631543474,61.919205845856894,62.867417746102205,-1.8434812260013018,-8.168396923465792,-16.221487070914833,-33.83125300408403,25.546911859615,3.9499969482421875,7.756207657737065,6.671006011962902,-4.97043818463257,18.312450208558374,0.8502839136651801,12.491728110260624,-12.64320635694827,82.817076971019,12.547083902206865,5.820722098297734,11,-6.295013427734375,-9.330009460449219,-19.450008392333984,-30.275009155273438,1.75,4,-0.07651685504466266,1.0080927140862646,171.9499969482422,3.9775659434390884,172.52000427246094,-1.364744404352222,171.97999572753906,-0.07651685504466266
9857,2019-11-11,174.42999267578125,175.33999633789062,171.4600067138672,173.6300048828125,631000.0,0.0012627630643249343,1.9618296603457113,0.20618216139688533,63.864305924644206,62.807735323145984,-2.367281702083659,-7.560781205241483,-15.925188582689714,-33.42868610236218,25.55173871175501,3.8799896240234375,7.893826080696556,6.119492340087902,-5.179341441043789,17.418326121219593,0.4700754495220565,11.768909230653747,-12.58592847248508,87.01848252203384,13.201860944036511,5.649416890565839,11,-6.5149993896484375,-9.549995422363281,-18.407493591308594,-30.4949951171875,0.8300018310546875,0,-0.06913947179376467,-1.036078338839075,174.2100067138672,1.0080927140862646,171.9499969482422,3.9775659434390884,172.52000427246094,-0.06913947179376467
9858,2019-11-12,174.4199981689453,176.22999572753906,173.64999389648438,175.1300048828125,888900.0,-5.7298098123048646e-05,-1.2933194083698976,-0.8875219348439765,70.77816097478426,63.27873858359377,-1.909024501807039,-6.9742830488262655,-15.453824036285056,-32.79211196090563,25.155823135171595,2.5800018310546875,7.890756600807322,5.516497802734364,-5.756450849270465,16.789446454739192,-0.11997652326806474,11.152972128736792,-12.304215396199453,77.08862079755241,-5.2510130675977535,5.63647432600242,11,-6.105003356933594,-9.139999389648438,-18.157501220703125,-30.485000610351562,1.040008544921875,1,-0.04185301644532147,1.9618296603457113,174.42999267578125,-1.036078338839075,174.2100067138672,1.0080927140862646,171.9499969482422,-0.04185301644532147
9859,2019-11-13,176.35000610351562,177.35000610351562,173.13999938964844,174.1999969482422,928500.0,0.011065290418710294,1.0289144222814597,-3.028153274161312,62.815743097709024,63.68484637997686,-3.6962959979012453,-7.998309296315966,-16.913733962244265,-34.0666195376908,24.94551269116156,4.2100067138671875,6.854781165215314,6.611005401611322,-4.240177360602274,17.46218816382492,1.1854140205045098,12.036596782718135,-13.669654812578045,85.75499442467662,5.177473538956363,5.425591381106802,11,-3.5100021362304688,-9.620002746582031,-20.087509155273438,-32.415008544921875,1.1199951171875,2,-0.027728943693815733,-1.2933194083698976,174.4199981689453,1.9618296603457113,174.42999267578125,-1.036078338839075,174.2100067138672,-0.027728943693815733
9860,2019-11-14,176.60000610351562,176.97000122070312,174.3300018310547,175.97000122070312,824000.0,0.0014176353351145199,2.85402744364252,0.2930242791140004,61.586624532521235,63.49003159369206,-3.085618007197013,-7.441361383031733,-16.692321998361905,-33.6506155763316,23.798959684698858,2.6399993896484375,6.607424418975114,6.106504821777349,-4.429400949722492,16.64241059327719,0.8385519360274145,11.374457707527284,-13.03947552382337,89.31624581850747,10.379960984255632,5.267952885749927,11,-3.7600021362304688,-9.625,-20.337509155273438,-32.665008544921875,0.5099945068359375,3,-0.03035107828484307,1.0289144222814597,176.35000610351562,-1.2933194083698976,174.4199981689453,1.9618296603457113,174.42999267578125,-0.03035107828484307
9861,2019-11-15,177.86000061035156,179.9499969482422,177.11000061035156,178.8300018310547,1570100.0,0.00713473648521501,-1.2995910399446482,-1.5396725440806045,56.12081832069958,62.853062346670924,-3.9032676733076244,-7.6632061974248415,-17.45589890541453,-34.290873714142464,23.501221011688994,3.3499908447265625,6.021130305359321,6.457999420166004,-3.2570730585361503,16.17307189886816,1.600463180814927,11.315535659517082,-13.472101499229893,75.38281811646299,-1.1879888591056584,4.857536239351076,11,-3.720001220703125,-8.75,-21.597503662109375,-33.92500305175781,0.25,4,-0.03260993495926168,2.85402744364252,176.60000610351562,1.0289144222814597,176.35000610351562,-1.2933194083698976,174.4199981689453,-0.03260993495926168
9862,2019-11-18,177.0,178.1699981689453,176.72999572753906,177.58999633789062,1064600.0,-0.004835267105590679,-1.5486658744733715,0.6082428818625137,65.61334942403877,63.143388779278325,-2.8788417977413303,-6.091664714931653,-16.084087059707088,-32.82405666295767,22.82148371290421,1.44000244140625,6.141259397016142,4.9479988098144645,-4.415035753051399,14.311033372680328,0.26648152838154715,9.629516091247382,-11.367133061908703,56.68138023750841,-19.811305200364856,4.681517281432928,11,-2.8600006103515625,-7.8899993896484375,-20.737503051757812,-33.06500244140625,1.75,0,-0.005875668283236268,-1.2995910399446482,177.86000061035156,2.85402744364252,176.60000610351562,1.0289144222814597,176.35000610351562,-0.005875668283236268
9863,2019-11-19,175.99000549316406,178.0,173.5,177.0399932861328,1284500.0,-0.005706183654440311,2.030301784815199,1.7796513732995396,57.63222465815764,62.66545072415883,-1.3859565522431296,-4.262983032723781,-14.506726538929229,-31.214303137510456,21.758500459382347,4.5,5.721107707014255,3.2795043945312443,-5.1562740661778435,11.715282855240332,-0.9383848358233138,7.497393624885802,-9.211768154260682,41.85032489356934,-32.77372600853099,4.217889230354547,11,-0.850006103515625,-6.8800048828125,-19.727508544921875,-32.05500793457031,2.529998779296875,1,-0.004148025248834286,-1.5486658744733715,177.0,-1.2995910399446482,177.86000061035156,2.85402744364252,176.60000610351562,-0.004148025248834286
9864,2019-11-20,173.6699981689453,177.14999389648438,172.86000061035156,176.1300048828125,1126400.0,-0.013182608397093731,-1.1029369415865393,2.3428907748648493,62.6849236727384,62.55726182790555,1.245287645219321,-0.8069030444341365,-11.695865883757108,-28.358143083799774,21.64549960559078,4.2899932861328125,5.236650527241437,0.21199722290037926,-5.06022649624154,5.484220942042299,-2.424114636670595,2.8481090824713533,-5.838020061294827,11.424513074357042,-62.615855715872904,2.636111859570965,11,1.470001220703125,-4.55999755859375,-16.962501525878906,-29.30500030517578,4.6999969482421875,2,0.010306953208927716,2.030301784815199,175.99000549316406,-1.5486658744733715,177.0,-1.2995910399446482,177.86000061035156,0.010306953208927716
9865,2019-11-21,161.58999633789062,166.5800018310547,159.6199951171875,165.86000061035156,3498100.0,-0.06955721747231969,1.4378278564766935,1.7357693572097581,29.907252701708813,59.00037814522243,13.076290582747475,11.288753287263916,0.7782661554199422,-15.773418612008754,20.80789816966238,14.050003051757812,4.528913621141555,-11.51050415039063,-18.737158755713097,-4.283849545068165,-15.123831453051878,-7.8971768477293836,18.360000610351562,9.690118264986523,-60.901026817334966,3.6133273026612334,11,8.194999694824219,7.5200042724609375,-4.287498474121094,-17.224998474121094,16.580001831054688,3,0.09827344045238307,-1.1029369415865393,173.6699981689453,2.030301784815199,175.99000549316406,-1.5486658744733715,177.0,0.09827344045238307
9866,2019-11-22,158.49000549316406,162.64999389648438,157.83999633789062,160.47000122070312,2274700.0,-0.019184299244888736,-1.932912788020041,0.4636987696496914,22.706516492357196,54.42729043052387,15.32330684364473,14.215808638908527,4.221602014487189,-12.172506108243851,19.838045987080648,4.80999755859375,3.737661175534356,-14.03799514770509,-23.71693859068904,-4.359051704721139,-18.877466869197065,-9.198523426213114,21.05339141845704,3.1972901954220636,-62.181166532233696,4.839471721491977,11,10.404991149902344,10.404991149902344,1.0174942016601562,-9.300010681152344,24.080001831054688,4,0.11748371803792135,1.4378278564766935,161.58999633789062,-1.1029369415865393,173.6699981689453,2.030301784815199,175.99000549316406,0.11748371803792135
9867,2019-11-25,163.35000610351562,164.22000122070312,160.3000030517578,160.33999633789062,1894000.0,0.030664398018215522,-1.5372186503115957,-1.520210232658503,36.20084994420076,50.58536698268126,9.751834976887324,8.912547068554943,-0.2595477533441226,-16.47971710830916,18.132187731347788,5.7299957275390625,2.9774691142035294,-8.606494903564453,-19.045501670222478,1.832511863093572,-13.825998286893451,-3.386991520235455,15.325254785156261,27.33139268214041,-35.060488711238186,5.219503383329012,11,5.544990539550781,5.544990539550781,-3.8425064086914062,-14.160011291503906,15.729995727539062,0,0.09035808971737946,-1.932912788020041,158.49000549316406,1.4378278564766935,161.58999633789062,-1.1029369415865393,173.6699981689453,0.09035808971737946
9868,2019-11-26,162.1300048828125,164.22000122070312,161.11000061035156,163.85000610351562,2034900.0,-0.007468632844310985,1.528464563510278,-0.5714271230432314,33.740218494418244,47.35475313787117,10.108145132438693,10.003552324672029,1.28748328597527,-14.699626515073106,16.539733382028693,3.1100006103515625,2.0883367758513316,-9.418996429443354,-20.73316400017123,1.8951711412845214,-15.076080214807291,-3.761912644079416,15.711845423828123,22.2165152113789,-36.302996732430145,5.657083785363935,11,6.764991760253906,6.764991760253906,-2.112506866455078,-12.940010070800781,12.919998168945312,1,0.10251029801177403,-1.5372186503115957,163.35000610351562,-1.932912788020041,158.49000549316406,1.4378278564766935,161.58999633789062,0.10251029801177403
9869,2019-11-27,165.64999389648438,166.25999450683594,162.13999938964844,163.3000030517578,1377800.0,0.021710904259924835,1.3081256437983784,-1.366272777275066,40.97420213754342,45.06448398287365,5.487848758648795,6.2271026645622385,-2.031270363791009,-17.64023733270932,14.96059333574932,4.1299896240234375,1.1110592754839672,-5.533506774902349,-17.124654758704082,6.057641208899383,-11.32908076680323,0.2620672169985312,11.391782251406255,89.35918363783968,28.65213236843684,5.79557399190087,11,3.2450027465820312,3.2450027465820312,-4.984992980957031,-16.459999084472656,10.790008544921875,2,0.07769399849189917,1.528464563510278,162.1300048828125,-1.5372186503115957,163.35000610351562,-1.932912788020041,158.49000549316406,0.07769399849189917
9870,2019-11-29,163.86000061035156,165.57000732421875,163.69000244140625,165.08999633789062,705400.0,-0.010805875955850586,-1.394922782361917,-0.5234044763617711,34.96947795649888,42.71433505351801,5.901198327828382,8.0203328629147,-0.03219191190700599,-15.30461252369804,15.184090394772436,1.959991455078125,-0.24246711203039695,-7.064500427246088,-19.081000425985934,4.951999571493758,-13.072750426616011,-1.056250427876165,12.413704345139081,71.49650334443008,13.024988826560168,6.008249999369919,11,4.144996643066406,5.034996032714844,-2.3925018310546875,-14.670005798339844,12.80999755859375,4,0.08855116839246069,1.3081256437983784,165.64999389648438,1.528464563510278,162.1300048828125,-1.5372186503115957,163.35000610351562,0.08855116839246069
9871,2019-12-02,161.05999755859375,164.24000549316406,160.38999938964844,163.9499969482422,1150600.0,-0.017087776402589183,1.219013152398081,2.3496011611606646,31.937310708039547,38.97255297396254,6.780556203849983,10.462030250365899,3.0041201723328754,-11.976905639423137,15.194277503033348,3.850006103515625,-1.408153938393724,-9.296503448486334,-22.065724086350713,3.472717189378045,-15.681113767418537,-2.91189312955413,14.47635905219289,12.751603967290844,-40.36943540703727,6.3846103189321965,12,6.8600006103515625,7.834999084472656,1.3900032043457031,-11.370002746582031,14.430007934570312,0,0.10623370712598534,-1.394922782361917,163.86000061035156,1.3081256437983784,165.64999389648438,1.528464563510278,162.1300048828125,0.10623370712598534
9872,2019-12-03,156.3800048828125,159.00999450683594,155.55999755859375,158.0,1975300.0,-0.02905744906694574,-1.1165562045982176,0.5605520620489021,28.358921472473938,35.71996373110879,9.19495303140846,14.495932714013463,7.803857202241829,-6.836731761783994,15.13258719299387,5.5,-2.7690789004107046,-13.094496154785162,-27.168469434196766,0.9794771246264418,-20.131482794490978,-6.057509515079346,18.448497317058298,7.663622038261068,-40.673118421379414,7.036986639705809,12,9.974990844726562,11.374992370605469,6.739994049072266,-6.020011901855469,16.629989624023438,1,0.16747666980207865,1.219013152398081,161.05999755859375,-1.394922782361917,163.86000061035156,1.3081256437983784,165.64999389648438,0.16747666980207865
9873,2019-12-04,160.25999450683594,160.7899932861328,158.0,159.52000427246094,1144800.0,0.024811289825262595,2.1000135634600388,-0.4567854720819833,31.56082205185615,32.26173021767744,3.183823227891878,10.216706345096839,4.12598363376847,-10.23920605918073,15.13514280385603,4.4099884033203125,-4.047641567924927,-8.628506469726574,-23.229343820725347,5.9723308812722,-15.928925145225946,-1.3280877942272014,13.412397414558228,43.925217651714476,0.308348269648377,7.300418675499385,12,0.8100051879882812,7.495002746582031,5.340007781982422,-7.1699981689453125,14.840011596679688,2,0.11743421920194796,-1.1165562045982176,156.3800048828125,1.219013152398081,161.05999755859375,-1.394922782361917,163.86000061035156,0.11743421920194796
9874,2019-12-05,161.5,162.8300018310547,160.0800018310547,160.49000549316406,1320600.0,0.007737461223431996,-2.0054614736807,1.3648754536456615,33.07931635646365,32.61418173487242,0.040184361271656144,8.54698764231918,2.974817384314406,-10.973031975069972,15.58014204337867,2.75,-5.602372729922081,-6.837500762939442,-21.690862953283414,8.01586142740453,-14.264181858111414,0.5891803322325302,11.08564825962614,59.34062583839419,20.61609481156239,7.4266810951719835,12,-0.5900039672851562,6.254997253417969,4.135005950927734,-7.774993896484375,15.979995727539062,3,0.08390094768890277,2.1000135634600388,160.25999450683594,-1.1165562045982176,156.3800048828125,1.219013152398081,161.05999755859375,0.08390094768890277
9875,2019-12-06,162.88999938964844,165.52000427246094,162.85000610351562,163.49000549316406,989300.0,0.008606807366244196,-6.853020375190737,-0.5940686800320285,33.273730246248036,33.78831659641585,-1.2806957463812978,6.791645403393915,1.6477972331111346,-11.891371914330875,15.673377503603877,4.0200042724609375,-6.9650796343024695,-4.994501495361334,-19.93633407819229,9.947331087469621,-12.465417786776811,2.4764147960541436,8.674109827915771,73.59434628542189,37.87485514152152,7.47091629141548,12,-1.9800033569335938,4.864997863769531,2.745006561279297,-6.629997253417969,15.029998779296875,4,0.08318499049990735,-2.0054614736807,161.5,2.1000135634600388,160.25999450683594,-1.1165562045982176,156.3800048828125,0.08318499049990735
9876,2019-12-09,160.8800048828125,163.57000732421875,160.6300048828125,163.3300018310547,766800.0,-0.01233958201465668,1.006822170491769,4.083286709729922,32.4400784548386,33.37045309759783,1.2337106480677846,8.170701821423819,3.81057878764463,-9.543077507677026,16.122720593322164,2.94000244140625,-8.442080352384778,-6.337995910644537,-21.281001366438716,8.605009545149642,-13.809498638541612,1.1335068172525382,9.723857635213477,53.41369214954216,19.505277507914926,7.471502727897087,12,0.02999114990234375,6.874992370605469,4.755001068115234,-3.94000244140625,20.029998779296875,0,0.09814764300656553,-6.853020375190737,162.88999938964844,-2.0054614736807,161.5,2.1000135634600388,160.25999450683594,0.09814764300656553
9877,2019-12-10,162.3699951171875,164.32000732421875,161.42999267578125,162.2899932861328,1189900.0,0.009261500429841085,-2.21112194294918,-0.03265384926788862,35.316922827898935,33.54564246798457,-0.45808601657154213,6.040585257480956,2.4625687327962567,-10.659516817390113,16.373497517624735,3.44000244140625,-8.084090093900272,-4.245005798339832,-18.933790365716135,10.44377876903647,-11.589398082027998,3.099386485348333,7.331235503272552,58.111604180743505,24.166480062914765,7.344392283688155,12,-1.4599990844726562,5.385002136230469,3.2650108337402344,-5.42999267578125,16.360000610351562,1,0.08080317035488882,1.006822170491769,160.8800048828125,-6.853020375190737,162.88999938964844,-2.0054614736807,161.5,0.08080317035488882
9878,2019-12-11,167.1199951171875,167.42999267578125,162.67999267578125,162.77999877929688,934100.0,0.02925417344855963,-1.092507074821701,54.248712569139805,43.290299608385496,33.80298663141147,-4.945936157704608,0.7543205846301646,-2.049932242405532,-15.08742180889908,16.278690232753966,5.05999755859375,-7.04163295041144,0.8699943542480355,-13.357735405901991,15.097724114398062,-6.243870525826964,7.983859234323035,1.7327615195605688,95.78234088800035,56.551756394548974,7.113864880075011,12,-5.625,0.6350021362304688,-1.4299964904785156,-10.125,11.69000244140625,2,0.03524413332778198,-2.21112194294918,162.3699951171875,1.006822170491769,160.8800048828125,-6.853020375190737,162.88999938964844,0.03524413332778198
9879,2019-12-12,171.4600067138672,171.9199981689453,166.6999969482422,166.97999572753906,1627000.0,0.025969433481830784,-1.071425543896192,1.0322614669544978,62.01609400641486,36.80816619251324,-9.359364178441297,-4.185409342087894,-5.9926662354087625,-19.12505232659541,15.983990792782842,5.220001220703125,-6.631097742011576,5.454505920410156,-8.198894246310033,19.107906087130345,-1.3721941629499383,12.28120600377025,-15.900009155273438,95.92567113708455,50.77075878603658,6.826700083360091,12,-7.720008850097656,-3.7050094604492188,-5.237510681152344,-14.465011596679688,8.669998168945312,3,0.021229436878087204,-1.092507074821701,167.1199951171875,-2.21112194294918,162.3699951171875,1.006822170491769,160.8800048828125,0.021229436878087204
9880,2019-12-13,171.24000549316406,173.08999633789062,170.1199951171875,170.9499969482422,1152800.0,-0.0012831051679023098,-2.0461360292966915,0.06473389145850506,66.69286380392022,40.669894314277755,-8.920505054317488,-4.624663971117542,-5.431327388215863,-18.640477951451203,15.74106370757098,2.970001220703125,-5.984703767722749,5.502504730224615,-7.468660561696197,18.473670022145427,-0.9830779157357767,11.988087376185007,-15.352807922363269,85.15255125658541,33.257262123758295,6.485582645960399,12,-6.915008544921875,-3.4850082397460938,-5.017509460449219,-13.580009460449219,11.30999755859375,4,0.03644002589467399,-1.071425543896192,171.4600067138672,-1.092507074821701,167.1199951171875,-2.21112194294918,162.3699951171875,0.03644002589467399
9881,2019-12-16,172.05999755859375,175.0,172.02999877929688,174.74000549316406,1306000.0,0.004788554304633097,-1.1678797565281311,-9.241134378617279,62.752563389948044,44.491410082886,-8.958094903332295,-6.220379069351253,-6.027202981081103,-19.141339609659866,15.109330700612045,3.7599945068359375,-5.8048715724630995,6.612496948242182,-5.4446461567226265,18.66964005320699,0.5839253957597634,12.6410685007246,-15.48468803710935,78.33455523521236,22.36827348591801,6.028571552482407,12,-5.55999755859375,-4.305000305175781,-5.822502136230469,-14.319999694824219,7.339996337890625,0,0.03405789081425503,-2.0461360292966915,171.24000549316406,-1.071425543896192,171.4600067138672,-1.092507074821701,167.1199951171875,0.03405789081425503
9882,2019-12-17,175.9600067138672,176.1199951171875,172.07000732421875,172.07000732421875,1333400.0,0.022666565213365963,-1.0822562613999647,-1.451488012206995,68.77547190213818,48.626371177361776,-10.938944619296961,-10.753641586897345,-9.65122222393785,-22.69230833262793,14.599387982891681,4.05999755859375,-5.114263615197416,10.564505767822254,-1.2901250167363116,22.41913655238082,4.637190375542957,16.49182116010155,-18.279215763671857,98.80961031057987,36.980749246849136,5.9273153922792865,12,-7.860008239746094,-8.205009460449219,-9.562511444091797,-18.220008850097656,-5.6500091552734375,1,0.028131375081676957,-1.1678797565281311,172.05999755859375,-2.0461360292966915,171.24000549316406,-1.071425543896192,171.4600067138672,0.028131375081676957
9883,2019-12-18,175.25999450683594,177.47000122070312,175.25999450683594,175.89999389648438,1516300.0,-0.00397824608048325,-5.906277567174499,-0.16452429050542294,64.12820076818886,52.07624722310902,-8.81434353197912,-10.657541841190607,-8.467150407945837,-21.644740692660207,14.899049523669822,2.2100067138671875,-3.9703861552359285,9.900994110107433,-1.820029271127538,21.622017491342405,4.040482419489962,15.761505800724905,-16.10406722328122,79.47998294189902,20.260518515271443,5.860511690617481,12,-6.209991455078125,-7.504997253417969,-8.862499237060547,-14.9949951171875,0.6699981689453125,2,0.019799163126002384,-1.0822562613999647,175.9600067138672,-1.1678797565281311,172.05999755859375,-2.0461360292966915,171.24000549316406,0.019799163126002384
9884,2019-12-19,175.4600067138672,176.22000122070312,172.86000061035156,175.6999969482422,1187800.0,0.0011412313893657267,4.250005960470162,0.3749850988245953,67.89019324339971,55.9225208894592,-7.628052774245418,-11.295712262319228,-8.266222557145511,-21.50032994471303,15.181953998588101,3.3600006103515625,-2.053946782061672,10.01150588989259,-2.000451191203581,22.02346297098876,4.005527349344504,16.017484430440675,-14.47267203659763,72.65315867051423,14.36757375328925,6.005978540548083,12,-6.410003662109375,-7.705009460449219,-8.66250991821289,-14.315010070800781,-3.7400054931640625,3,0.019092617784915333,-5.906277567174499,175.25999450683594,-1.0822562613999647,175.9600067138672,-1.1678797565281311,172.05999755859375,0.019092617784915333
9885,2019-12-20,177.47000122070312,177.83999633789062,174.97000122070312,176.82000732421875,2695100.0,0.011455570670949156,3.1295365227128022,-2.7084181078331637,75.9405645413391,60.755908232403705,-8.216422662077662,-12.706485633936552,-9.841075086203602,-23.09195783635289,14.850476339259577,2.8699951171875,-0.3491262851897261,11.22750015258788,-1.7695316828692853,24.224531988045044,4.728984234859297,17.72601607031646,-14.834399889090207,93.63175090082045,28.364238986636522,6.498515917728589,12,-7.8350067138671875,-9.715003967285156,-7.68499755859375,-15.764999389648438,-4.5500030517578125,4,0.0149884692838953,4.250005960470162,175.4600067138672,-5.906277567174499,175.25999450683594,-1.0822562613999647,175.9600067138672,0.0149884692838953
9886,2019-12-23,177.11000061035156,179.24000549316406,176.89999389648438,178.86000061035156,969100.0,-0.002028515286388366,-1.1566793705261085,-2.692332973379032,87.95310508668899,66.60437292782481,-5.936359109148441,-11.467966157657884,-9.132055225289548,-22.31862182448168,14.346651635070328,2.3400115966796875,1.3303475328484637,9.936499786376942,-3.3858172341569457,23.25881680691083,3.275341276109998,16.597658296643885,-12.649871877985333,70.29281134215661,-2.1677971764711828,6.66115851026694,12,-6.150001525878906,-9.355003356933594,-7.202495574951172,-15.404998779296875,-11.3699951171875,0,0.030715388304777047,3.1295365227128022,177.47000122070312,4.250005960470162,175.4600067138672,-5.906277567174499,175.25999450683594,0.030715388304777047
9887,2019-12-24,178.11000061035156,178.19000244140625,176.27999877929688,177.7899932861328,257700.0,0.005646208551486787,6.958166444147753,-0.182861328125,86.53292909760243,71.40910953773782,-4.994012899151016,-11.916450101905383,-9.724889563387535,-22.83891119361462,14.080289098829061,1.910003662109375,3.057483168129181,10.198500061035162,-3.8476244472605288,24.244624569330853,3.1754378068873166,17.221562315183007,-11.580689131473633,82.28833827609299,5.961327514842168,7.023062254147843,12,-5.1399993896484375,-10.709999084472656,-6.4850006103515625,-15.105003356933594,-8.180007934570312,1,0.00724267745613516,-1.1566793705261085,177.11000061035156,3.1295365227128022,177.47000122070312,4.250005960470162,175.4600067138672,0.00724267745613516
9888,2019-12-26,178.75,178.8000030517578,177.13999938964844,178.5800018310547,527900.0,0.0035932816094281783,11.296128849957615,0.5312321190158307,86.1938473123292,74.0955265717283,-4.258648879170153,-11.855307298018118,-10.0566584887992,-22.882350899430037,13.836991880529315,1.660003662109375,5.17708995732329,10.007499694824219,-4.555473045389505,24.570472435037942,2.7260133247173712,17.288986064931066,-10.441191359122001,92.31966899454702,13.272113636771309,7.281486370106858,12,-4.069999694824219,-11.349998474121094,-7.125,-15.745002746582031,0.0500030517578125,3,-0.04721679687500002,6.958166444147753,178.11000061035156,-1.1566793705261085,177.11000061035156,3.1295365227128022,177.47000122070312,-0.04721679687500002
9889,2019-12-27,178.52000427246094,179.7100067138672,177.36000061035156,179.25,553900.0,-0.0012866893848338945,1.8484764414851806,-4.29413876671753,84.47286198712797,76.07108192541804,-3.2652516595430825,-11.185154381785452,-9.420615152429917,-22.197654940403197,14.056029021347943,2.350006103515625,7.195825387128764,9.13400344848634,-5.980541383294451,24.24854828026713,1.5767310325959443,16.691275864376735,-8.680828072262898,74.89449235612814,-4.642803835798034,7.557272415890399,12,-2.6500015258789062,-10.885002136230469,-6.3950042724609375,-15.515007019042969,-7.2400054931640625,4,-0.014508242968260032,11.296128849957615,178.75,6.958166444147753,178.11000061035156,-1.1566793705261085,177.11000061035156,-0.014508242968260032
9890,2019-12-30,178.3699951171875,178.9199981689453,175.22999572753906,178.02000427246094,756400.0,-0.0008402932538836838,4.089669251896829,-0.4794423193495119,92.0229856739155,79.3233510680811,-2.232235893069401,-10.426951488684125,-8.918214440774932,-21.56525091992188,14.105241410115665,3.69000244140625,8.558675423686168,8.258494567871082,-7.129699396550791,23.646688532292956,0.5643975856601458,15.952591550082019,-6.9514860348024,70.08910021048904,-12.225857128081415,7.694096982210935,12,-2.4799880981445312,-10.734992980957031,-6.2449951171875,-15.364997863769531,-6.6299896240234375,0,-0.03728202095938493,1.8484764414851806,178.52000427246094,11.296128849957615,178.75,6.958166444147753,178.11000061035156,-0.03728202095938493
9891,2019-12-31,178.1699981689453,178.50999450683594,176.3000030517578,177.38999938964844,869400.0,-0.0011212477082302996,2.0274032733429483,2.228626237084187,90.47124716145599,81.73399276356085,-1.2006512295715481,-9.359245755869637,-8.302211607039794,-20.930059954428145,13.636045590816812,2.209991455078125,8.651705629112769,7.202997589111334,-7.967302414943504,22.37329759316617,-0.3821524129160707,14.788147591138738,-5.424849465523067,65.62489356339535,-18.935705910760404,7.585150002027418,12,-1.8849945068359375,-10.534996032714844,-8.72249984741211,-14.294998168945312,-13.069992065429688,1,-0.029466240410587097,4.089669251896829,178.3699951171875,1.8484764414851806,178.52000427246094,11.296128849957615,178.75,-0.029466240410587097
9892,2020-01-02,182.57000732421875,182.6999969482422,180.02000427246094,180.77999877929688,1056900.0,0.024695567157727805,1.6146425700419804,2.2948863414061584,90.29727905451443,84.64166812870815,-5.100834944689154,-12.328659986150228,-12.365454607064294,-24.845071726120068,12.740870083426403,4.529998779296875,8.733998225889394,10.293506622314453,-4.075385370006273,24.66239861463518,3.109060626154104,17.477952618474802,-8.710481339125323,98.25984467494904,14.494181290245521,7.184445996160362,1,-4.790008544921875,-13.440010070800781,-13.675010681152344,-18.69500732421875,-13.650009155273438,3,-0.09218382623585575,2.0274032733429483,178.1699981689453,4.089669251896829,178.3699951171875,1.8484764414851806,178.52000427246094,-0.09218382623585575
9893,2020-01-03,179.0800018310547,181.1699981689453,177.86000061035156,179.3300018310547,833400.0,-0.019115984845015088,-1.4609624940439725,-0.13966413775466713,70.79688694693252,84.96463409576734,-1.1309033343470674,-7.753964099853533,-8.534253228026557,-20.855261370492315,12.000495985904971,4.7100067138671875,8.971385312778608,5.862500762939447,-7.631284113281396,19.35628563916029,-0.8843916751709742,12.609393201049869,-3.6291910725944945,51.53956458327376,-29.420252471992114,6.746892438110426,1,-0.24500274658203125,-9.950004577636719,-10.185005187988281,-15.205001831054688,-6.040008544921875,4,-0.051094533514164375,1.6146425700419804,182.57000732421875,2.0274032733429483,178.1699981689453,4.089669251896829,178.3699951171875,-0.051094533514164375
9894,2020-01-06,175.0500030517578,177.55999755859375,174.08999633789062,176.32000732421875,1266800.0,-0.022503901820923655,-1.1755372833766222,5.08001708984375,58.60820484391656,83.03881635160928,3.1679656629511896,-2.800359993630593,-4.070677107453946,-16.360104417270747,11.358120543006212,4.9900054931640625,8.520567311722232,1.1550018310546761,-11.171851158388137,13.481854820497489,-5.008424663666716,7.318428325776068,7.649993896484375,11.149902971121724,-66.41769418718265,6.1634264947214055,1,3.3449935913085938,-5.920005798339844,-6.155006408691406,-11.045005798339844,0.9199981689453125,0,0.021422450354892097,-1.4609624940439725,179.0800018310547,1.6146425700419804,182.57000732421875,2.0274032733429483,178.1699981689453,0.021422450354892097
9895,2020-01-07,176.44000244140625,177.77000427246094,174.3000030517578,176.13999938964844,1139300.0,0.00794058477815307,1.3445901013985473,-0.23622208071511816,59.647569689514484,79.89375686303433,1.8064651316676645,-3.2919585710399133,-5.325031923092126,-17.206515485705467,11.239500932993261,3.470001220703125,8.414943190280411,1.8675010681152457,-9.35236415049144,13.087366286721931,-3.742431541188097,7.477433677418588,6.087794494628895,27.29391332086874,-48.103922369036596,5.6099326093033355,1,1.9549942016601562,-7.310005187988281,-7.545005798339844,-11.385002136230469,2.279998779296875,1,-0.02924508949620397,-1.1755372833766222,175.0500030517578,-1.4609624940439725,179.0800018310547,1.6146425700419804,182.57000732421875,-0.02924508949620397
9896,2020-01-08,176.6699981689453,178.66000366210938,175.52000427246094,176.5,883500.0,0.0013035350507628607,-1.9483705969582565,0.5666547988403439,51.86545024183099,76.04181476794861,1.6846503380101296,-2.4014793322617436,-5.4525992158355905,-16.900916193461057,10.831474537609012,3.1399993896484375,8.184069862415413,1.307997131347662,-7.896170940550178,10.512165203245502,-3.2940869046012438,5.910081167296568,5.689042755126934,29.96517593683819,-40.71678511008923,4.6020840359489155,1,1.7249984741210938,-7.540000915527344,-8.220001220703125,-10.845001220703125,-0.3899993896484375,2,-0.027905092697554812,1.3445901013985473,176.44000244140625,-1.1755372833766222,175.0500030517578,-1.4609624940439725,179.0800018310547,-0.027905092697554812
9897,2020-01-09,175.49000549316406,179.4199981689453,174.9499969482422,178.41000366210938,916900.0,-0.006679077874064632,-1.2349920845333688,-17.176644825419622,50.589469172725344,72.08577275243708,2.7422947319666378,-0.19834010027156523,-4.337809290869075,-15.251898627340893,10.61051600014624,4.470001220703125,7.463729172519805,-0.5279960632324219,-7.410801575921909,6.354809449457065,-3.9693988195771794,2.9134066931123357,6.703654539184555,19.774135497149754,-47.737957552026415,3.4414027563447456,1,2.9049911499023438,-6.360008239746094,-7.082508087158203,-8.700004577636719,-6.260009765625,3,-0.059205647412514106,-1.9483705969582565,176.6699981689453,1.3445901013985473,176.44000244140625,-1.1755372833766222,175.0500030517578,-0.059205647412514106
9898,2020-01-10,173.00999450683594,177.42999267578125,171.9499969482422,176.41000366210938,883800.0,-0.01413192152657794,1.0147090585248868,1.1643874271679775,44.37812931100888,67.63080245509052,4.830431338221672,2.8939333139426537,-1.8080926942224949,-12.380223058545027,10.775763983744694,5.4799957275390625,6.404043638531817,-3.302507019042963,-8.980920230934316,2.37590619284839,-6.1417136249886255,-0.46330041309730063,9.021592251623531,14.190058706496117,-50.49590952602952,2.839206605945674,1,4.31500244140625,-2.6599960327148438,-5.954998016357422,-6.219993591308594,-0.029998779296875,4,-0.023640231592106264,-1.2349920845333688,175.49000549316406,-1.9483705969582565,176.6699981689453,1.3445901013985473,176.44000244140625,-0.023640231592106264
9899,2020-01-13,175.10000610351562,175.11000061035156,173.36000061035156,173.97000122070312,662000.0,0.01208029398901056,2.0434944139267044,-0.33235348236043855,44.58163617005542,62.35954139910607,2.4633198587519303,1.149541070730976,-3.909485625558375,-14.06260008486126,10.98888113929262,2.100006103515625,5.450735255934859,-1.3944953918457088,-6.634458194937565,3.8454674112461475,-4.014476793391623,1.2254860097002052,6.528317062535166,42.168790368376115,-18.076820229877775,2.619981401545928,1,2.2249908447265625,-3.7100067138671875,-10.687507629394531,-8.310005187988281,-7.8000030517578125,0,-0.011764778672623044,1.0147090585248868,173.00999450683594,-1.2349920845333688,175.49000549316406,-1.9483705969582565,176.6699981689453,-0.011764778672623044
9900,2020-01-14,177.47999572753906,178.22000122070312,174.07000732421875,175.91000366210938,1279600.0,0.01359217327848894,1.721304750231383,1.389367505671384,50.77437189267629,57.94877748035277,-0.0627963819093793,-0.7789309460269465,-6.147062471744164,-16.04140694634856,11.235685818571053,4.149993896484375,4.4976987200897725,0.6734947204589901,-3.956756951290913,5.303746392208893,-1.6416311154159757,2.988620556333956,3.7611943897993854,74.02942269902809,14.432820658553084,2.3151258358749556,1,-0.154998779296875,-5.814994812011719,-13.147499084472656,-10.689994812011719,-16.360000610351562,1,-0.008507970155431033,2.0434944139267044,175.10000610351562,1.0147090585248868,173.00999450683594,-1.2349920845333688,175.49000549316406,-0.008507970155431033
9901,2020-01-15,177.9199981689453,178.6999969482422,175.85000610351562,177.08999633789062,922800.0,0.0024791663962044908,1.3849301862338872,0.5286662584676989,49.59279403723848,53.42605692287766,-0.6056849175009518,-0.798338311946651,-6.545567356253116,-16.100260498614603,11.218663171749316,2.8499908447265625,3.629384068913822,0.8204971313476506,-3.2532944729676387,4.89428873566294,-1.2163986708100083,2.8573929335053094,2.9495442216292815,79.919681996266,22.235335228079286,2.0368958021576518,1,-1.3600006103515625,-6.254997253417969,-13.587501525878906,-11.129997253417969,-24.19000244140625,2,0.0044964200763881745,1.721304750231383,177.47999572753906,2.0434944139267044,175.10000610351562,1.0147090585248868,173.00999450683594,0.0044964200763881745
9902,2020-01-16,180.91000366210938,181.8300018310547,179.00999450683594,179.5,1197200.0,0.016805336802695248,-1.3598243015475764,1.698795845206361,54.20561080853684,51.58258179638925,-4.309069601617239,-3.5821467842308437,-9.510056448249884,-18.617445683419362,11.23714112849881,3.910003662109375,2.691175514451146,3.563002777099598,-0.8097912259274267,7.935796780126623,1.3766057755860857,5.74939977861311,-8.960006713867188,90.68828224421463,35.840732089966394,2.1863970015135115,1,-4.0200042724609375,-8.845008850097656,-16.57750701904297,-14.120002746582031,-33.5,3,-0.025592862689119644,1.3849301862338872,177.9199981689453,1.721304750231383,177.47999572753906,2.0434944139267044,175.10000610351562,-0.025592862689119644
9903,2020-01-17,178.72999572753906,180.8999938964844,177.36000061035156,180.8699951171875,1604700.0,-0.012050234317843356,2.218180178805455,-1.5177261216804103,50.380005765528544,50.66833745434614,-2.440584783317405,-1.1898501426465486,-7.263572267748202,-16.006503776227845,10.89277985502767,3.5500030517578125,1.7831675424853017,1.2094947814941293,-3.0893750529637884,5.508364615952047,-0.9399401357348438,3.3589296987231023,-6.582398681640626,63.400169341908516,10.63037125479429,2.1494349172289633,1,-1.839996337890625,-6.040000915527344,-14.397499084472656,-11.939994812011719,-31.459991455078125,4,-0.053152801583915776,-1.3598243015475764,180.91000366210938,1.3849301862338872,177.9199981689453,1.721304750231383,177.47999572753906,-0.053152801583915776
9904,2020-01-21,178.80999755859375,180.88999938964844,177.57000732421875,177.64999389648438,1571400.0,0.0004476127844630362,-4.030379395648857,-0.5420579406333113,50.79826196147215,49.68508104011921,-2.1580879919669655,-1.0603769767916447,-7.292206381283336,-15.668774457135157,11.038100571051961,3.3199920654296875,0.5075738137896906,1.1219970703124886,-3.0991871462840663,5.343181286909044,-0.9885950379857888,3.232589178610766,-6.468752416992174,61.08239162024465,10.0694854429601,2.1105921082982744,1,-1.9199981689453125,-4.1100006103515625,-14.185001373291016,-12.019996643066406,-30.819992065429688,1,-0.03260445115292987,2.218180178805455,178.72999572753906,-1.3598243015475764,180.91000366210938,1.3849301862338872,177.9199981689453,-0.03260445115292987
9905,2020-01-22,180.1300048828125,182.77999877929688,179.8699951171875,180.0,1084600.0,0.007382178526042393,-13.922535211267606,0.11207282102549262,53.41702246518495,49.85747795382521,-3.2403841751853406,-2.288203113388988,-8.526072445344283,-16.577336503668676,11.052599227327176,3.970001220703125,-0.047998969295036886,2.309004211425787,-2.0486741350221678,6.666682557873742,0.13016503820179537,4.4878433846497785,-7.598984607421869,61.76050941950485,12.075596856060109,2.178839173223979,1,-2.7650070190429688,-3.6800079345703125,-14.38250732421875,-13.340003967285156,-26.419998168945312,2,-0.07122634476916556,-4.030379395648857,178.80999755859375,2.218180178805455,178.72999572753906,-1.3598243015475764,180.91000366210938,-0.07122634476916556
9906,2020-01-23,182.5500030517578,182.66000366210938,179.1199951171875,179.82000732421875,1056900.0,0.013434731046166881,1.4000082759619512,20.99917840375587,49.962538854151845,49.787819029539264,-5.295463747056573,-4.511036713263792,-10.902890734303554,-18.61250779883926,10.763774100951688,3.540008544921875,-0.008998657481100736,4.457002258300776,-0.367883315719979,9.28188783232153,2.0445594712903983,6.869445045311153,-9.609023636210935,95.75653495868582,50.05903450633029,2.412442787010378,1,-5.185005187988281,-5.185005187988281,-16.510005950927734,-15.760002136230469,-23.80999755859375,3,-0.11739253670948624,-13.922535211267606,180.1300048828125,-4.030379395648857,178.80999755859375,2.218180178805455,178.72999572753906,-0.11739253670948624
9907,2020-01-24,179.39999389648438,184.5,178.42999267578125,183.8800048828125,961000.0,-0.01725559628930995,1.122379730356981,-1.6410322335436776,50.6069645059915,50.47991182898178,-1.7125932858836563,-1.3274904298680497,-7.7525066951390045,-15.116511798984277,10.731493249337511,6.07000732421875,-0.16922975965462683,1.2424934387207145,-3.61770932194122,6.102696199382649,-1.1876079416102527,3.6725948190516817,-6.065453706387501,28.57133698205062,-15.710244077813616,2.4301013803309646,1,-0.46999359130859375,-1.1749954223632812,-12.27249526977539,-12.579994201660156,-25.589996337890625,4,-0.14308806601051038,1.4000082759619512,182.5500030517578,-13.922535211267606,180.1300048828125,-4.030379395648857,178.80999755859375,-0.14308806601051038
9908,2020-01-27,170.30999755859375,175.22999572753906,169.85000610351562,174.77000427246094,1581300.0,-0.05066887763182226,1.0,0.9955347715615016,42.45703188171001,50.24384468583228,7.771374560239764,7.4813548587148375,1.2325679064277892,-5.762287267403792,10.241709753074465,9.54998779296875,-0.34599863705113876,-7.425502777099609,-13.40569861334771,-1.4453069408515091,-10.415600695223674,-4.435404858975545,14.19000244140625,3.1398747216441585,-43.45999616310249,2.9900979181240555,1,6.8650054931640625,6.8650054931640625,-2.3824996948242188,-3.1699981689453125,-9.599990844726562,0,-0.1344606554210408,1.122379730356981,179.39999389648438,1.4000082759619512,182.5500030517578,-13.922535211267606,180.1300048828125,-0.1344606554210408
9909,2020-01-28,175.92999267578125,176.3300018310547,171.6999969482422,172.1999969482422,938100.0,0.03299862132435294,1.044145931507449,-0.8363206530478188,49.284699275796534,50.078325506178984,2.5496133797174707,1.7469402106951577,-4.491426815237048,-11.094188063223754,9.480573478532218,6.0200042724609375,-0.27281959334081307,-1.6760070800781364,-7.6967087198868285,4.344694559730556,-4.686357899982482,1.3343437398262097,8.57000732421875,41.5016321182541,-7.228830024256979,3.0103508199043523,1,1.2450103759765625,1.2450103759765625,-7.527492523193359,-8.789993286132812,-19.239990234375,1,-0.16290564199668545,1.0,170.30999755859375,1.122379730356981,179.39999389648438,1.4000082759619512,182.5500030517578,-0.16290564199668545
9910,2020-01-29,171.72000122070312,176.94000244140625,171.66000366210938,176.35000610351562,1028900.0,-0.02392992457424048,-1.223157380756579,-1.2412895941484727,43.754738288606205,49.42965264521984,6.544890528396223,5.726802638998834,-0.4445591599954639,-6.62324699076612,9.15255753654775,5.279998779296875,0.07239989047002382,-5.553498840332026,-12.107440169938599,1.0004424892745476,-8.830469505135312,-2.276528175528739,12.486998901367201,12.764477107640646,-36.755895418114726,3.276970664803289,1,5.4550018310546875,5.4550018310546875,-3.3175010681152344,-4.5800018310546875,-16.040008544921875,2,-0.13819005100658066,1.044145931507449,175.92999267578125,1.0,170.30999755859375,1.122379730356981,179.39999389648438,-0.13819005100658066
9911,2020-01-30,172.9199981689453,175.3699951171875,169.57000732421875,173.5,1448000.0,0.006988102374282379,1.6851844656764918,0.12527024176751297,46.75913525628592,48.60226647274752,5.097067602122422,4.33561132469589,-1.83771870157193,-7.552347774667226,8.957332887386293,5.79998779296875,0.3090509427472625,-4.091001892089849,-10.908986513100274,2.726982728920575,-7.4999942025950475,-0.6820095815846514,10.999862072753928,22.43799389239329,-29.570899225403576,3.408992310505209,1,4.1150054931640625,4.1150054931640625,-4.225002288818359,-5.165000915527344,-28.0,3,-0.11109178613516801,-1.223157380756579,171.72000122070312,1.044145931507449,175.92999267578125,1.0,170.30999755859375,-0.11109178613516801
9912,2020-01-31,165.74000549316406,172.75,165.25,171.3800048828125,1505700.0,-0.04152204922397873,-1.2658574757576946,9.724106179790061,41.803846659340614,47.649359905393304,11.062208208747961,10.740779523083688,5.089421276262101,-0.13295547092994298,8.254173503023257,7.6699981689453125,0.01377473506528304,-10.429494476318354,-18.413342006818255,-2.445646945818453,-14.42141824156829,-6.4375707110684175,17.605860631835952,4.191662881339118,-50.42816297754785,3.9919237652499464,1,9.134994506835938,9.134994506835938,3.61749267578125,2.0149917602539062,-11.169998168945312,4,-0.04223482423070579,1.6851844656764918,172.9199981689453,-1.223157380756579,171.72000122070312,1.044145931507449,175.92999267578125,-0.04223482423070579
9913,2020-02-03,169.92999267578125,170.64999389648438,167.00999450683594,167.27000427246094,1181500.0,0.025280481740963978,-1.289302080084451,-0.47162920056381774,44.4348595632404,46.94231519447867,6.138160413062394,6.145217601218235,0.722616261172675,-4.028645928181845,8.048330552534026,4.9099884033203125,-0.21420842684477748,-5.782006835937494,-14.105062302324512,2.5410486304495237,-9.943534569131003,-1.6204791027439853,12.330121481718777,40.034146265056464,-15.493071987519578,4.16152773319351,2,4.94500732421875,4.94500732421875,0.2550086975097656,-2.1749954223632812,-25.009994506835938,0,-0.09486256583288222,-1.2658574757576946,165.74000549316406,1.6851844656764918,172.9199981689453,-1.223157380756579,171.72000122070312,-0.09486256583288222
9914,2020-02-04,178.8000030517578,178.8000030517578,173.83999633789062,174.3300018310547,1735900.0,0.05219802717758104,1.219241771521031,1.6804589129499499,51.246701230963986,46.70116839067634,-3.054645369935969,-2.560737840282229,-8.149995039345072,-12.580130627808046,8.324193825339071,8.870010375976562,-0.6346532456551017,2.900503540039068,-5.528048810643412,11.329055890721548,-1.313772635302172,7.114779715380308,2.4395042562922242,100.0,44.87938174308164,4.214276175341245,2,-3.9250030517578125,-3.9250030517578125,-7.760002136230469,-11.045005798339844,-53.44000244140625,1,-0.1011744744358537,-1.289302080084451,169.92999267578125,-1.2658574757576946,165.74000549316406,1.6851844656764918,172.9199981689453,-0.1011744744358537
9915,2020-02-05,171.27999877929688,177.7899932861328,168.8000030517578,176.05999755859375,3113100.0,-0.042058188725444756,1.1820390506947942,-1.0693506653103302,44.46851139871121,46.09072089562737,3.439686030520164,4.798913824870596,-0.3305942776115103,-4.765489673936997,8.64153495546898,10.0,-0.9951309370636068,-4.361500549316418,-13.03279270907069,4.3097916104378555,-8.697146629193554,-0.025854469439281047,9.000138090270156,44.501825986781725,-7.172808849307913,4.335646079877134,2,3.595001220703125,3.595001220703125,0.472503662109375,-3.5250015258789062,-25.910003662109375,2,-0.08518213709640776,1.219241771521031,178.8000030517578,-1.289302080084451,169.92999267578125,-1.2658574757576946,165.74000549316406,-0.08518213709640776
9916,2020-02-06,171.74000549316406,173.38999938964844,170.14999389648438,171.42999267578125,1370300.0,0.0026857001234565914,-1.2578353864393983,-0.06485625450900524,42.02470230235437,45.13713620633436,1.4360387257720504,4.164123869294087,-0.37974901670531835,-4.936530362805797,8.793790054706655,3.2400054931640625,-1.4111348365008212,-3.654994201660145,-12.48207352507049,5.1720851217502,-8.068533863365303,0.7585454600450134,7.63832316422895,47.896708719354336,1.1092418559497332,4.413539661705169,2,0.28499603271484375,3.1349945068359375,0.02249908447265625,-3.9850082397460938,-42.24000549316406,3,-0.09351352220622855,1.1820390506947942,171.27999877929688,1.219241771521031,178.8000030517578,-1.289302080084451,169.92999267578125,-0.09351352220622855
9917,2020-02-07,165.10000610351562,171.27000427246094,164.75999450683594,170.7100067138672,1492800.0,-0.038663090586151916,-1.0699475769183184,-18.096027956883397,38.999200730057346,44.752932745039615,6.519903455311805,10.52546606075768,6.445739536163302,1.942866078051452,9.093021700670556,6.980010986328125,-2.2516127264914587,-9.775493621826172,-19.729996196207395,0.17900895255505134,-14.75274490901677,-4.7982423346355745,13.43062283443382,2.4217335451883764,-40.51844196803708,4.977251287190607,2,6.67999267578125,9.529991149902344,6.859996795654297,2.6549911499023438,-15.470001220703125,4,-0.12222899569075552,-1.2578353864393983,171.74000549316406,1.1820390506947942,171.27999877929688,1.219241771521031,178.8000030517578,-0.12222899569075552
9918,2020-02-10,168.9199981689453,169.00999450683594,164.0800018310547,164.10000610351562,1680300.0,0.02313744351429392,-1.0288033154895528,-0.859178527812608,42.47221698936065,43.995990268768956,2.773687664475858,6.72831523600405,2.898779963323335,-1.6355992006896827,10.075519800738988,4.92999267578125,-3.1619168047537016,-5.751001739501959,-16.02963632736882,4.527632848364902,-10.89031903343539,-0.6116844455685282,8.50898001451506,32.88040717743524,-7.4441400020816175,5.139317293933431,2,2.5200042724609375,5.370002746582031,4.534999847412109,0.20999908447265625,-36.899993896484375,0,-0.0849514030326618,-1.0699475769183184,165.10000610351562,-1.2578353864393983,171.74000549316406,1.1820390506947942,171.27999877929688,-0.0849514030326618
9919,2020-02-11,173.0399932861328,173.52999877929688,168.3300018310547,169.2100067138672,1269000.0,0.024390215260758463,1.1621619906861065,0.7946043313505317,44.824051549728985,44.114802853338155,-2.0108249166539736,2.578265085488482,-1.008155747609493,-5.573561027382766,10.800348548029659,5.1999969482421875,-3.8520011567856045,-1.5280059814453182,-11.829799553981786,8.77378759109115,-6.678902767713538,3.6228908048229016,3.0540872620869948,65.35373478850259,26.594753267971214,5.150896786268231,2,-1.5999908447265625,1.2500076293945312,0.9425048828125,-3.9099960327148438,-45.67999267578125,1,-0.1625057570979518,-1.0288033154895528,168.9199981689453,-1.0699475769183184,165.10000610351562,-1.2578353864393983,171.74000549316406,-0.1625057570979518
9920,2020-02-12,175.97000122070312,176.4600067138672,173.85000610351562,174.0,957700.0,0.016932547666742792,-1.299571138566608,0.5143624353590808,45.231881676689184,43.94510801116074,-4.7769149667281,-0.4961036120940605,-3.6289588419942334,-8.290514835020304,10.76356393596862,3.420013427734375,-3.4987597434058273,1.4775016784668082,-8.756342053573889,11.711345410507505,-3.6394201875535543,6.594423544487171,-11.889999389648438,96.04196042083674,61.82865561165582,5.116921866020355,2,-4.529998779296875,-1.6800003051757812,-2.2075042724609375,-6.840003967285156,-61.95000457763672,2,-0.28760584337824746,1.1621619906861065,173.0399932861328,-1.0288033154895528,168.9199981689453,-1.0699475769183184,165.10000610351562,-0.28760584337824746
9921,2020-02-13,178.72000122070312,180.0800018310547,174.91000366210938,175.67999267578125,1158000.0,0.015627663697921568,-1.2576477408263758,1.543150589438136,49.50437833980757,44.80072264232374,-7.395365112326999,-3.3551148588748845,-5.94115735010044,-10.781843109374023,10.774970533450489,5.1699981689453125,-3.756724892993873,4.187501525878901,-6.108812803324895,14.483815855082696,-0.960655638722983,9.335658690480784,-14.392399291992177,91.49999618530273,54.236047274432,5.148157164601891,2,-6.6399993896484375,-4.430000305175781,-4.9575042724609375,-9.590003967285156,-62.36000061035156,3,-0.18660477772899842,-1.299571138566608,175.97000122070312,1.1621619906861065,173.0399932861328,-1.0288033154895528,168.9199981689453,-0.18660477772899842
9922,2020-02-14,176.27999877929688,179.75999450683594,174.88999938964844,179.1199951171875,864800.0,-0.013652654569944134,1.3640781013895884,-0.9342066957787482,54.818404346453185,45.954449840458494,-3.691204752738173,-1.348925926718124,-2.9318067053579284,-8.12794304961605,10.16471175930333,4.8699951171875,-3.4839771601938025,1.9789993286132699,-7.913861154681001,11.871859811907541,-2.9674309130338656,6.925429570260405,-11.32230085449217,76.24998092651367,33.23740211437659,4.946430241647138,2,-4.1999969482421875,-1.9899978637695312,-2.5175018310546875,-7.150001525878906,-39.91999816894531,4,-0.26537326471090794,-1.2576477408263758,178.72000122070312,-1.299571138566608,175.97000122070312,1.1621619906861065,173.0399932861328,-0.26537326471090794
9923,2020-02-18,169.22999572753906,172.0,166.6699981689453,167.0,1778300.0,-0.03999321023699598,-2.6885833610525927,-0.7852107757277484,44.71442249518558,45.22864109203868,3.6308882766779504,5.22052824168793,4.4922788255483965,-0.8856217225995806,10.052980608186793,9.610000610351562,-3.617104034464205,-4.59600372314452,-14.50573144062011,5.31372399433107,-9.5508675818823,0.358860135593261,-3.6674056464843545,19.09020775159927,-23.1173920236478,4.954863858737795,2,2.850006103515625,5.060005187988281,4.532501220703125,-0.09999847412109375,-31.759994506835938,1,-0.11581865709127959,1.3640781013895884,176.27999877929688,-1.2576477408263758,178.72000122070312,-1.299571138566608,175.97000122070312,-0.11581865709127959
9924,2020-02-19,172.97999572753906,174.82000732421875,171.0,172.2100067138672,1069300.0,0.022159192192130694,-1.394987085047355,0.34528721475247187,51.00126711975798,45.954502838821654,-1.1527200739845114,1.0660200123929826,1.1276742034365839,-4.484850506968058,9.770777484168732,5.5900115966796875,-2.801559284143565,-0.5545036315917855,-10.186018573984768,9.077011310801197,-5.370261102788277,4.261253839604706,-6.836709176484362,47.054405931468594,1.0760819387621012,4.815757471196494,2,-0.899993896484375,1.3100051879882812,0.8575019836425781,-3.8499984741210938,-23.220001220703125,2,-0.2367903368409966,-2.6885833610525927,169.22999572753906,1.3640781013895884,176.27999877929688,-1.2576477408263758,178.72000122070312,-0.2367903368409966
9925,2020-02-20,167.3000030517578,172.4199981689453,165.6699981689453,171.74000549316406,1664400.0,-0.03283612450036022,1.3275911056857526,-5.766319210495026,45.83086377884624,46.37740966954296,4.362055706695202,6.045493432893352,7.0901955731277155,1.292699831279947,9.34601472692328,7.30999755859375,-2.5188315176237666,-5.592996215820307,-15.082898707147933,3.8969062755073196,-10.337947461484106,-0.8480449701565078,12.779998779296875,11.311620184376105,-36.089346028575285,4.7449512456638105,2,4.779998779296875,6.989997863769531,7.0574951171875,1.8299942016601562,-25.05999755859375,3,-0.2387328255400567,-1.394987085047355,172.97999572753906,-2.6885833610525927,169.22999572753906,1.3640781013895884,176.27999877929688,-0.2387328255400567
9926,2020-02-21,161.1199951171875,166.25,160.80999755859375,165.6699981689453,1909900.0,-0.03693967616162208,-1.1044504325292706,1.0247748986184617,46.521077003790104,47.21317369995772,9.920431378172026,11.107171276434514,13.551543143422037,7.590725433879356,9.311551345231132,6.4900054931640625,-3.498788877460129,-10.70150375366211,-20.436522763018047,-0.9664847443061717,-15.569013258340078,-5.8339942489841405,18.671806640624993,1.6358712850479142,-49.11449047379918,4.8675095046779635,2,9.325004577636719,11.535003662109375,13.375003814697266,8.010002136230469,-11.599990844726562,4,-0.292328698494956,1.3275911056857526,167.3000030517578,-1.394987085047355,172.97999572753906,-2.6885833610525927,169.22999572753906,-0.292328698494956
9927,2020-02-24,153.72999572753906,156.86000061035156,152.89999389648438,154.75,2649600.0,-0.045866432557135184,-1.9552201415419301,0.22417661281938636,38.3620747298965,46.75649122668392,17.352817772228377,17.365786732687525,21.094776156445732,15.041479990544019,9.18349589939442,8.220001220703125,-3.682513160372679,-16.808003234863293,-28.83500606065968,-4.781000409066905,-22.821504647761486,-10.794501821965099,25.30253386230467,3.7865023841843306,-46.323364464705364,6.013501412898196,2,12.760002136230469,14.970001220703125,20.382503509521484,15.400001525878906,-9.989990234375,0,-0.24308850683518934,-1.1044504325292706,161.1199951171875,1.3275911056857526,167.3000030517578,-1.394987085047355,172.97999572753906,-0.24308850683518934
9928,2020-02-25,147.41000366210938,155.99000549316406,147.07000732421875,155.27999877929688,2046900.0,-0.04111098836320026,-1.0865522583040055,7.715649168997861,26.592096971705118,44.73071849579238,22.686468016234016,23.064745505501605,27.34459220542624,21.404615526891405,10.223649020932887,8.919998168945312,-3.96072870375437,-21.982995605468744,-37.84897033169497,-6.117020879242517,-29.915982968581858,-14.05000824235563,30.054573786132806,1.2252120284346846,-40.81520508955741,7.932987363113111,2,16.165000915527344,18.375,27.067493438720703,21.719993591308594,-15.800003051757812,1,-0.07496101198861937,-1.9552201415419301,153.72999572753906,-1.1044504325292706,161.1199951171875,1.3275911056857526,167.3000030517578,-0.07496101198861937
9929,2020-02-26,147.27000427246094,150.64999389648438,146.22000122070312,149.0,1879300.0,-0.0009497278757915062,-1.313310996282913,0.21982170278109536,29.881016219528135,43.02506677833004,20.99435330662044,22.07955018557442,27.27142894462446,21.639115704805647,11.581359226007896,4.42999267578125,-3.511074790362585,-20.689995574951183,-39.050928698435825,-2.329062451466541,-29.870462136693504,-11.509529013208862,27.76300756585937,4.007645702524631,-36.16318680820707,9.18046656174232,2,15.879997253417969,18.089996337890625,27.51999282836914,21.85999298095703,-14.830001831054716,2,-0.06654446097269773,-1.0865522583040055,147.41000366210938,-1.9552201415419301,153.72999572753906,-1.1044504325292706,161.1199951171875,-0.06654446097269773
9930,2020-02-27,147.99000549316406,148.3800048828125,142.27000427246094,142.80999755859375,3589700.0,0.004888987572588599,1.0503334656101588,-2.9942316342820856,30.185213663810615,40.87849292544149,17.75514341553466,20.54390074787642,26.34932898047188,20.988264122475925,13.255733377530825,6.1100006103515625,-3.593391673154116,-18.783494567871088,-39.085663437511926,1.5186743017697495,-28.934579002691493,-8.632410133050683,24.161705283394525,23.853220349552323,-14.706647126648626,10.151084434820412,2,13.024993896484375,15.394996643066406,27.80499267578125,21.139991760253906,-20.050003051757827,3,0.011960192904740596,-1.313310996282913,147.27000427246094,-1.0865522583040055,147.41000366210938,-1.9552201415419301,153.72999572753906,0.011960192904740596
9931,2020-02-28,153.7100067138672,153.92999267578125,142.08999633789062,142.08999633789062,3695100.0,0.03865126703416033,-1.0378632987056304,2.2432418101962726,40.349092992773464,39.27079166392153,9.06798548382821,14.030284693610497,20.46309425245886,15.305112519243266,14.252847159789745,11.839996337890625,-4.095368964900246,-12.102993774414074,-32.99000822288227,8.78402067405412,-22.546500998648185,-1.6594865501799632,14.855899282199687,78.67303327489469,34.073734231382986,10.4435072242341,2,4.7449951171875,9.584991455078125,23.197490692138672,15.459991455078125,-5.2100067138671875,4,-0.07462104430230532,1.0503334656101588,147.99000549316406,-1.313310996282913,147.27000427246094,-1.0865522583040055,147.41000366210938,-0.07462104430230532
9932,2020-03-02,158.74000549316406,159.0,151.7100067138672,154.5,2706400.0,0.03272395133428274,2.0630259239431834,0.364888270834072,41.54766483774044,38.918929701983174,1.4396855653586726,8.9055677880568,15.196155428886868,10.34254464947,14.231594399511332,7.2899932861328125,-4.8345321734943525,-6.722994995117176,-27.848394771547987,14.402404781313635,-17.28569488333258,3.8397048930982294,6.119273150758147,98.46248107315013,50.21702333830184,10.562699888215407,3,-0.285003662109375,4.55499267578125,18.62499237060547,10.42999267578125,-11.470001220703125,0,-0.05808240457129232,-1.0378632987056304,153.7100067138672,1.0503334656101588,147.99000549316406,-1.313310996282913,147.27000427246094,-0.05808240457129232
9933,2020-03-03,153.80999755859375,159.2899932861328,152.3800048828125,156.80999755859375,2397400.0,-0.031057123371352136,-1.3583637121133216,-0.7075462531444221,34.245460180020174,37.05717337534564,4.416815543604315,13.24506658296093,19.849617944113618,15.416265771508222,14.193915020852227,6.9099884033203125,-6.420826722630807,-10.847003173828114,-32.478791165182656,10.784784817526429,-21.662897169505385,-0.031109178150842354,7.861581562484048,68.13955407068192,21.14697773006948,10.815893995677273,3,3.4449996948242188,7.275001525878906,24.767501831054688,16.220001220703125,-1.44000244140625,1,-0.06547033499297428,2.0630259239431834,158.74000549316406,-1.0378632987056304,153.7100067138672,1.0503334656101588,147.99000549316406,-0.06547033499297428
9934,2020-03-04,160.7100067138672,160.7100067138672,154.66000366210938,157.08999633789062,1493300.0,0.04486060246275536,2.342533541841419,-1.2066701253255208,38.26154544265854,36.21613800465812,-4.924602689827793,5.18621178770195,12.741092333504866,8.654289401212822,15.092475591235727,6.9000091552734375,-8.257971194334203,-3.042494201660162,-23.673995636379118,17.589007233058794,-13.358244919019654,7.27325651569933,-18.620010375976562,100.0,56.765860800798485,10.315750717359483,3,-6.540008544921875,0.37499237060546875,16.464996337890625,9.319992065429688,-10.590011596679688,2,-0.18107152565382023,-1.3583637121133216,153.80999755859375,2.0630259239431834,158.74000549316406,-1.0378632987056304,153.7100067138672,-0.18107152565382023
9935,2020-03-05,156.69000244140625,158.8800048828125,154.47999572753906,156.64999389648438,1697000.0,-0.025014025913260518,-1.009134360803768,0.011052052554153794,33.37860850568447,34.755863727090826,-2.8696781291599507,8.49254336830245,16.436770147833215,12.79162906714987,15.850191234319318,6.230010986328125,-9.025365574771655,-6.332998657226568,-26.87539028420781,14.209392969754674,-16.604194470717204,3.938197156264067,-14.227605895996106,78.41030057830942,39.576172833484,10.271195813490623,3,-5.290000915527344,4.394996643066406,20.485000610351562,13.339996337890625,-4.600006103515625,3,-0.1547641816462939,2.342533541841419,160.7100067138672,-1.3583637121133216,153.80999755859375,2.0630259239431834,158.74000549316406,-0.1547641816462939
9936,2020-03-06,155.67999267578125,156.13999938964844,151.49000549316406,152.0500030517578,1858400.0,-0.0064459107147100125,1.0439519901807244,90.73035850495805,34.1147458579606,34.283938296875725,-3.0312520342737628,8.682861497957731,17.115635815889505,13.869264804481332,16.767130843811845,5.1999969482421875,-10.736508243921037,-6.5400077819824105,-26.902456253521223,13.822440689556402,-16.721232017751817,3.6412164537869955,-12.852643927001964,45.444540432475726,10.874687841147022,10.18122423576941,3,-4.279991149902344,5.405006408691406,21.495010375976562,14.350006103515625,6.0500030517578125,4,-0.17818596826469701,-1.009134360803768,156.69000244140625,2.342533541841419,160.7100067138672,-1.3583637121133216,153.80999755859375,-0.17818596826469701
9937,2020-03-09,144.9199981689453,150.49000549316406,144.25999450683594,144.97999572753906,2815600.0,-0.06911610362960818,-8.028969482529854,-0.016528300300552766,32.26842373078294,34.91464127010659,7.093588518798242,18.818329433867973,27.380388753852486,24.65448293303737,17.141175376594713,11.419998168945312,-12.028632070588714,-16.291001892089838,-38.007467740565005,5.425463956385329,-27.149234816327436,-5.43276896785224,-1.7349962608642784,4.012177339462817,-31.172554281740332,10.858232924237589,3,6.480003356933594,16.165000915527344,32.11500549316406,25.110000610351562,8.300003051757812,0,0.024703297517856493,1.0439519901807244,155.67999267578125,-1.009134360803768,156.69000244140625,2.342533541841419,160.7100067138672,0.024703297517856493
9938,2020-03-10,154.57000732421875,154.75999450683594,145.5800018310547,148.50999450683594,2438500.0,0.06658852661606862,1.8509350765665762,-101.00432349949135,37.63600966314468,35.77630720828621,-1.6024836230741926,8.47252369942106,17.316428921053273,15.02922479667464,17.193962601991807,9.839996337890625,-12.810392283901763,-5.9234931945800895,-27.51540807196659,15.668421682806411,-16.71945063327334,4.872464244113161,-11.034505320021992,62.67480344468067,27.793896596368633,10.795957438693257,3,-3.1700057983398438,6.514991760253906,20.30499267578125,15.459991455078125,2.079986572265625,1,-0.04722781073850679,-8.028969482529854,144.9199981689453,1.0439519901807244,155.67999267578125,-1.009134360803768,156.69000244140625,-0.04722781073850679
9939,2020-03-11,144.9199981689453,152.22000122070312,142.6199951171875,150.1300048828125,2730500.0,-0.06243131718970574,1.044729867415902,-0.8597352630876572,35.73068583178838,36.39247078250597,8.581564308916285,16.767516615529587,26.43923326717959,24.694745960653393,18.24259521638166,11.95001220703125,-12.606248845405617,-14.16750259399413,-35.980507077095496,7.645501889107237,-25.074004835544827,-3.261000352443432,15.790008544921875,14.145151724448581,-22.737381967819793,10.906502241550688,3,6.480003356933594,16.165000915527344,29.955001831054688,25.110000610351562,16.290008544921875,2,0.05140765279031467,1.8509350765665762,154.57000732421875,-8.028969482529854,144.9199981689453,1.0439519901807244,155.67999267578125,0.05140765279031467
9940,2020-03-12,125.36000061035156,139.0,125.25,135.24000549316406,2672700.0,-0.1349710033517323,-1.722770631834347,1.8963516604528428,30.522885931285273,35.300669997896165,27.484168357021673,34.089310709489155,45.238703298270366,44.126814087196635,20.34151226359942,19.669998168945312,-11.462914173358598,-31.197000122070307,-56.26339981107108,-6.130600433069532,-43.730199966570694,-18.66380027756992,34.98820587158204,0.35610428140191175,-39.29185141531735,12.533199844500382,3,17.62000274658203,27.30500030517578,49.51499938964844,44.66999816894531,30.94000244140625,3,0.1975111230558768,1.044729867415902,144.9199981689453,1.8509350765665762,154.57000732421875,-8.028969482529854,144.9199981689453,0.1975111230558768
9941,2020-03-13,145.3699951171875,145.75999450683594,127.88999938964844,132.82000732421878,2804300.0,0.15962024895829185,1.6811722607984945,-1.2702410516821696,45.99693626045205,35.795033489308565,6.891440341693823,12.071630328270032,24.691466204085373,24.13300860931838,21.789128322569496,20.399993896484375,-10.244997657702527,-9.519505310058605,-32.74780124473827,13.70879062462106,-21.13365327739845,2.0946426572812413,13.574283105468766,68.18027401708508,23.00483211285453,11.614147967339836,3,-2.3899917602539062,7.295005798339844,29.5050048828125,24.660003662109375,3.220001220703125,4,0.046226879317743164,-1.722770631834347,125.36000061035156,1.044729867415902,144.9199981689453,1.8509350765665762,154.57000732421875,0.046226879317743164
9942,2020-03-16,129.5,140.47999572753906,126.19000244140624,128.69000244140622,2752300.0,-0.10916967496899332,-3.9191047472975193,0.0645417009128558,42.14266970494595,36.67250121430032,20.313764670215136,25.568185604789505,39.686884077792854,39.8582554902693,23.361803415565358,19.179992675781264,-9.445523060013642,-23.050500488281244,-46.628077369469025,0.5270763929065367,-34.839288928875135,-11.261712047687354,28.096507093750006,14.40190034266355,-34.832073369298996,11.788788440593887,3,13.480003356933594,23.165000915527344,43.95000076293945,40.529998779296875,29.17999267578125,0,0.2488802758883326,1.6811722607984945,145.3699951171875,-1.722770631834347,125.36000061035156,1.044729867415902,144.9199981689453,0.2488802758883326
9943,2020-03-17,149.6300048828125,150.44000244140625,125.63999938964844,131.8699951171875,3213600.0,0.15544405314913123,1.559339195394335,21.92600406902191,50.88085994119058,38.074647269692775,-0.5269402698394288,4.104974195562193,19.010693000513697,19.717928973451393,24.266309200997583,24.800003051757812,-9.36207540644827,-1.9404960632324162,-24.19098807971551,20.309995953250677,-13.065742071473977,9.184749945009145,6.672641927187499,90.39675112842616,33.9778806480867,11.12524600824155,3,-7.56500244140625,3.0349960327148438,23.574993133544922,20.399993896484375,9.819992065429688,1,0.02399248961264311,-3.9191047472975193,129.5,1.6811722607984945,145.3699951171875,-1.722770631834347,125.36000061035156,0.02399248961264311
9944,2020-03-18,132.02000427246094,143.1300048828125,127.36000061035156,132.25,2664600.0,-0.11769030298530958,-2.3026176404327425,-0.0129502027630765,44.706663127693936,39.33332000547159,14.064427548958008,19.488186736598436,35.988535277268824,37.28056727528761,25.69082846503864,22.270004272460938,-10.234218329419576,-17.502497100830084,-38.98257494308342,3.977580741423253,-28.242536021956738,-6.7624581797034296,23.040536665139058,26.87575869914444,-32.27188652278975,10.740038921126667,3,8.674995422363281,20.644996643066406,40.84499740600586,38.00999450683594,32.899993896484375,2,0.18656255739238148,1.559339195394335,149.6300048828125,-3.9191047472975193,129.5,1.6811722607984945,145.3699951171875,0.18656255739238148
9945,2020-03-19,127.36000061035156,135.41999816894528,126.76000213623048,131.8800048828125,1954800.0,-0.03529770876610583,-2.027969994611408,19.652557553240893,41.20435301691821,40.121054134244666,15.786568932164528,22.137570676628656,39.90438653002326,41.70563920499288,26.470082636327525,8.659996032714801,-10.407777253556674,-20.16550064086914,-42.10799471255058,1.7769934308123112,-31.13674767670986,-9.194253605028422,26.508118689744435,6.935487939713024,-47.687522791077654,10.971247035840724,3,12.644996643066406,25.30500030517578,45.505001068115234,42.66999816894531,38.69999694824219,3,0.2657820818254957,-2.3026176404327425,132.02000427246094,1.559339195394335,149.6300048828125,-3.9191047472975193,129.5,0.2657820818254957
9946,2020-03-20,114.0199966430664,132.55000305175778,113.08000183105469,129.71000671386722,2632600.0,-0.10474249295976301,-1.216277923606174,3.471237884971801,35.85705365798482,40.51979079282265,25.25106180366103,33.48482209831042,52.322468681585605,54.711594364497785,27.074622080762495,19.470001220703097,-11.833336043703213,-31.150504684448237,-56.75430806831898,-5.546701300577496,-43.95240637638361,-18.348602992512866,38.703397885025765,2.516046029590451,-44.63815625631698,12.80190169193537,3,19.900001525878906,32.56000518798828,58.84500503540039,56.01000213623047,52.25000762939453,4,0.3708122053454075,-2.027969994611408,127.36000061035156,-2.3026176404327425,132.02000427246094,1.559339195394335,149.6300048828125,0.3708122053454075
9947,2020-03-23,116.36000061035156,120.69000244140624,110.19000244140624,114.31999969482422,2124900.0,0.02052275071196874,-1.038835857577653,-0.1300190953557,37.95897779974814,40.555676141334146,20.60010151383483,29.72565393573288,49.10676642919236,51.97047632753072,26.963859853740534,10.5,-12.701277442349067,-26.942000961303705,-55.229395334830286,1.345393412222876,-41.085698148066996,-12.798303774540415,33.98479035591836,15.32918799737969,-27.965504809704356,14.14369718676329,3,14.845001220703125,28.61499786376953,56.82500076293945,53.66999816894531,59.529998779296875,0,0.27698518011757245,-1.216277923606174,114.0199966430664,-2.027969994611408,127.36000061035156,-2.3026176404327425,132.02000427246094,0.27698518011757245
9948,2020-03-24,136.36000061035156,136.55000305175778,120.0,121.6999969482422,2776100.0,0.17188037036002535,1.200797027784377,7.186273079843067,42.779194114186325,41.33884372826725,-2.519596731611358,9.33392473377279,28.525365288329226,31.753441262158816,25.722644648240987,20.19000244140622,-13.272728314205779,-6.389500808715809,-34.7705537913165,21.99155217388487,-20.580027300016155,7.801025682584537,10.772407273929275,79.44746882000561,41.5358795010045,14.19052649130034,3,-6.0449981689453125,6.1450042724609375,36.82500076293945,33.66999816894531,27.729995727539062,1,0.16368430599534123,-1.038835857577653,116.36000061035156,-1.216277923606174,114.0199966430664,-2.027969994611408,127.36000061035156,0.16368430599534123
9949,2020-03-25,137.47000122070312,145.94000244140625,134.38999938964844,135.72000122070312,1703000.0,0.008140221512050294,-4.238092272346669,0.11937241219953423,44.20036269316017,42.85856336847557,-5.361313519061639,7.854808283643081,26.76749698018409,30.3878647177161,24.051057567461715,11.550003051757812,-12.873708754446852,-4.789500045776379,-33.180328710243685,23.60132861869093,-18.984914378010018,9.40591428645726,-27.27999877929689,76.30768889313812,41.72119272438778,14.19541433223365,3,-7.154998779296875,5.035003662109375,35.71500015258789,32.55999755859375,12.800003051757812,2,0.15988939792217627,1.200797027784377,136.36000061035156,-1.038835857577653,116.36000061035156,-1.216277923606174,114.0199966430664,0.15988939792217627
9950,2020-03-26,149.75999450683594,150.47000122070312,139.05999755859378,140.77000427246094,1870400.0,0.08940127429257583,1.1921228911070991,5.137137276785714,48.327495253290884,43.11751436767989,-15.45102288910951,-4.5279323336750394,13.88236324582084,17.9737579889279,22.073355550716386,13.0,-13.344889209043316,7.411993789672863,-21.064951826822863,35.88893940616859,-6.826479018575014,21.65046659792074,-38.8549920654297,98.2373219081821,62.33820874862968,14.238472808247863,3,-19.42999267578125,-8.454994201660156,23.425006866455078,21.490005493164062,2.2400054931640625,3,0.10122866064486513,-4.238092272346669,137.47000122070312,1.200797027784377,136.36000061035156,-1.038835857577653,116.36000061035156,0.10122866064486513
9951,2020-03-27,142.24000549316406,147.1699981689453,141.32000732421875,145.0399932861328,2240600.0,-0.050213603695936415,-1.5215564018073835,-0.311456155120441,49.22873472112135,43.90485492503271,-9.411426284569757,2.201569381584079,20.693373611111383,25.270676125856767,20.95286712268826,8.439987182617188,-13.111327348188013,0.46550483703612144,-27.505481960799074,28.436491634871317,-13.519988561881462,14.450998235953719,-29.75240310058595,79.56803382087212,37.99813868455189,13.985493398917596,3,-11.910003662109375,-4.0200042724609375,30.944995880126953,30.04999542236328,13.389999389648438,4,0.16746337981950132,1.1921228911070991,149.75999450683594,-4.238092272346669,137.47000122070312,1.200797027784377,136.36000061035156,0.16746337981950132
9952,2020-03-30,149.52000427246094,150.57000732421875,142.0,142.07000732421875,1623700.0,0.05118109180364705,-1.2582329987394933,-2.660724795640327,48.52657898242207,43.6432681518362,-15.145669656893006,-6.1182721189872495,12.677981240231134,17.78212711255972,20.659071991124456,8.57000732421875,-10.327992738517253,8.206503677368175,-18.876995036917265,35.290002391653616,-5.335245679774545,21.748253034510896,-35.51310592675783,96.5652508989556,55.28290368838188,13.541749357142722,3,-19.139999389648438,-14.069999694824219,22.02999496459961,23.044998168945312,14.289993286132812,0,0.11202514393644303,-1.5215564018073835,142.24000549316406,1.1921228911070991,149.75999450683594,-4.238092272346669,137.47000122070312,0.11202514393644303
9953,2020-03-31,143.74000549316406,150.83999633789062,141.52999877929688,150.83999633789062,2907200.0,-0.03865702657929537,1.622537905244947,-0.9530192957195495,49.64776334827602,44.19227928745644,-11.498188199590828,-1.1925140984335485,17.71053903812839,23.350421123593264,20.377128493013366,9.30999755859375,-10.809591344661982,2.930004501342779,-23.542844708181576,29.402853710867134,-10.306420103419384,16.166429106104957,-27.539320608750018,56.83895342311749,11.62310630558504,13.236424604762178,3,-13.225006103515625,-8.290000915527344,23.854991912841797,24.959991455078125,20.099990844726562,1,0.2236676823976702,-1.2582329987394933,149.52000427246094,-1.5215564018073835,142.24000549316406,1.1921228911070991,149.75999450683594,0.2236676823976702
9954,2020-04-01,131.61000061035156,141.22000122070312,129.66000366210938,138.69999694824222,1660800.0,-0.08438850994331826,-1.1037320893035656,0.9985923211656911,51.952270978262206,45.38649239427243,0.6342384125665319,9.11283036512549,28.93416151642009,35.18741418613206,20.275751628932497,14.080001831054688,-9.804965698481453,-7.745000076293934,-32.77191212398614,17.281911971398273,-20.25845610014005,4.7684559475521695,-12.638170809659385,9.20678764196154,-39.96161222730892,12.513456023846105,4,-1.095001220703125,3.8400039672851562,33.070003509521484,34.17500305175781,39.88999938964844,2,0.24678972400965415,1.622537905244947,143.74000549316406,-1.2582329987394933,149.52000427246094,-1.5215564018073835,142.24000549316406,0.24678972400965415
9955,2020-04-02,132.44000244140622,133.78999328613278,129.30999755859378,129.57000732421878,1346000.0,0.0063065255467325,-1.643053905152868,-0.4047950069945024,45.41131637029048,46.44807714008417,0.6711991080621544,6.717329959064756,27.146180040957603,34.07535363280783,20.158603105446595,4.479995727539006,-11.601196815758186,-5.702498245239298,-29.513406145646655,18.10840965516806,-17.607952195442977,6.202955704964381,-10.918719317738166,14.537877660365881,-30.894439714575512,11.905453950203679,4,-1.925003051757784,3.010002136230497,31.814998626709013,32.91999816894534,36.33999633789065,3,0.1346270122498905,-1.1037320893035656,131.61000061035156,1.622537905244947,143.74000549316406,-1.2582329987394933,149.52000427246094,0.1346270122498905
9956,2020-04-03,127.94000244140624,132.99000549316406,125.55999755859376,130.82000732421878,1143700.0,-0.033977649630374085,1.058173595113803,-1.003487729148093,49.39777736753617,47.7190548698384,8.21756748449711,9.520694067430057,30.538142828333307,38.22817820216814,19.805680127264836,7.430007934570298,-11.139270359860006,-8.815498733520528,-31.53163644134004,13.900638974298985,-20.1735675874303,2.542570120389229,-4.0732222606003745,9.414576731552632,-38.29288054728519,11.358068853909758,4,7.479995727539077,7.510002136230483,34.25999832153322,35.44499969482423,37.630004882812514,4,0.18805687900164547,-1.643053905152868,132.44000244140622,-1.1037320893035656,131.61000061035156,1.622537905244947,143.74000549316406,0.18805687900164547
9957,2020-04-06,148.5,149.2100067138672,132.92999267578122,135.21000671386722,1846000.0,0.16070030612989705,1.2134611295233095,-4.614573178485066,49.565215502366435,48.473057246302865,-8.162275866097076,-11.338687439529679,9.18772144464802,17.43352345362416,18.61131337004791,21.27000427246095,-9.106154787147375,11.565498733520513,-11.475618995874441,34.60661646291547,0.04493986882303602,23.08605759821799,-22.940002441406236,90.74368492530557,46.43528939169723,11.52055886469748,4,-10.300003051757812,-13.049995422363281,12.375,14.794998168945312,15.57000732421875,0,0.048013500894360295,1.058173595113803,127.94000244140624,-1.643053905152868,132.44000244140622,-1.1037320893035656,131.61000061035156,0.048013500894360295
9958,2020-04-07,147.27000427246094,155.0,146.52000427246094,154.10000610351562,1454100.0,-0.008282799512047578,-1.0360129324162186,-0.5139206381828151,56.713921398891266,49.86345265805076,-5.835625388215334,-11.260987476919809,9.889746447007496,18.41948692370005,18.19638806317554,8.479995727539062,-4.710782828986993,10.700503158569347,-11.375391295696915,32.77639761283562,-0.3374440685637978,21.73845038570248,-21.710006713867173,73.74322321160165,26.104884865098555,11.037947227133136,4,-6.9900054931640625,-11.819999694824219,13.604995727539062,16.024993896484375,29.479995727539062,1,0.11231067295640562,1.2134611295233095,148.5,1.058173595113803,127.94000244140624,-1.643053905152868,132.44000244140622,0.11231067295640562
9959,2020-04-08,152.3699951171875,153.14999389648438,146.91000366210938,149.58999633789062,1350000.0,0.034630207759695386,1.8755739629991632,-0.40702753060134805,60.968335698238626,51.26799048526718,-9.610421113629002,-16.626684678139895,4.1289846445079945,13.071825832071283,17.465085453691824,6.239990234375,-0.4605319108271715,15.427994155883795,-7.477022475715927,38.3330107874835,3.975485840083934,26.880502471683656,-23.865997314453125,91.06656024215032,36.69829488943463,11.452508315799856,4,-12.089996337890625,-16.91999053955078,6.8000030517578125,10.925003051757812,15.05999755859375,2,0.07527729597865762,-1.0360129324162186,147.27000427246094,1.2134611295233095,148.5,1.058173595113803,127.94000244140624,0.07527729597865762
9960,2020-04-09,150.1199951171875,157.8699951171875,148.49000549316406,152.14999389648438,1303800.0,-0.014766686828791564,-2.546324606846581,-0.7302157088753499,67.53789698046552,53.30234184741652,-8.162342233147939,-13.098168484781041,5.8141661967700315,15.054565760489766,15.458217528577912,9.379989624023438,1.6779684662267016,11.939994430541987,-11.005721459885137,34.88571032096911,0.46713648532841034,23.41285237575555,-18.966397094726574,76.01361626244174,14.46319052251701,11.472857945213566,4,-8.404998779296875,-15.584991455078125,7.507503509521484,13.175003051757812,22.19000244140625,3,0.1424194349734873,1.8755739629991632,152.3699951171875,-1.0360129324162186,147.27000427246094,1.2134611295233095,148.5,0.1424194349734873
9961,2020-04-13,152.08999633789062,152.4199981689453,148.17999267578125,149.5,868300.0,0.013122843623631253,1.6092341496394231,-1.2758610321862927,67.42077293859359,55.40169673143558,-9.597461423269579,-15.324611648298117,3.251907374851271,12.805928132486372,14.291086053089296,4.2400054931640625,3.603020818449096,13.573995590209961,-10.003143013356919,37.151134193776855,1.785426288426521,25.3625648919934,-17.73043066406251,76.82438567166811,9.03785282720591,11.788569301783445,4,-10.375,-18.05999755859375,4.152503967285156,11.205001831054688,20.430007934570312,0,0.10973767403036105,-2.546324606846581,150.1199951171875,1.8755739629991632,152.3699951171875,-1.0360129324162186,147.27000427246094,0.10973767403036105
9962,2020-04-14,161.72999572753906,162.33999633789062,153.80999755859375,155.10000610351562,1274700.0,0.06338352042715378,1.1732506312480926,2.5598451731492062,63.75962839979463,56.96968173715987,-19.359153822218474,-23.638157645521744,-6.649075012240218,2.954251447516839,13.178766231585993,10.25,4.0941606677332345,21.602495193481445,-3.721093226425097,46.92608361338799,8.940700983528188,34.26428940343472,-24.54917852050781,96.14411557332855,28.600258247435946,12.661794209953268,4,-17.779998779296875,-25.464996337890625,-5.487495422363281,1.56500244140625,16.19000244140625,1,0.023743348161270106,1.6092341496394231,152.08999633789062,-2.546324606846581,150.1199951171875,1.8755739629991632,152.3699951171875,0.023743348161270106
9963,2020-04-15,153.22000122070312,158.3000030517578,151.11000061035156,158.17999267578125,1278600.0,-0.05261852922553978,1.7653790626430508,-0.748114512442952,57.907423137596666,57.631365310419255,-10.463336476047942,-15.647684449543988,1.360592237225518,11.217061198916781,13.16585472437832,10.6199951171875,4.783121873931634,12.913000869750988,-12.742905196310943,38.56890693581292,0.08504783672000826,25.740953902781953,-12.516898935351549,40.894365222206844,-24.485857029167406,12.827953033030967,4,-9.270004272460938,-16.955001831054688,3.0224990844726562,10.074996948242188,19.209991455078125,2,0.07081324903454944,1.1732506312480926,161.72999572753906,1.6092341496394231,152.08999633789062,-2.546324606846581,150.1199951171875,0.07081324903454944
9964,2020-04-16,156.64999389648438,160.75,154.22999572753906,158.2100067138672,1563000.0,0.022386063493372355,-1.037498420479173,0.314519255025257,53.79698117028044,58.56310584375148,-11.13928933805164,-18.064000756130184,-2.8261372402093343,7.59436344130512,13.211248407972176,7.529998779296875,5.18993786613234,15.111494064331055,-11.22502657033425,41.44801469899636,1.943233746998402,28.279754381663707,-12.917726443777326,59.81637733165228,-1.349494518622258,13.168260317332653,4,-12.699996948242188,-20.384994506835938,-0.40749359130859375,6.6450042724609375,16.350006103515625,3,0.12831156646452135,1.7653790626430508,153.22000122070312,1.1732506312480926,161.72999572753906,1.6092341496394231,152.08999633789062,0.12831156646452135
9965,2020-04-17,161.2100067138672,162.2899932861328,157.7899932861328,160.92999267578125,998100.0,0.029109562687861468,2.6885439661803425,-0.1794947034830834,60.80665580221742,59.83075900316051,-12.504035823517,-21.03658627971143,-7.863072081057027,3.059088599920699,13.243075081173195,5.6399993896484375,5.941268389496088,17.979006576538097,-8.86677408995925,44.824787243035445,4.556116243289438,31.401896909786757,-14.872657217234433,92.01984935182492,31.811024304765567,13.422890333248672,4,-13.57501220703125,-24.94500732421875,-4.967506408691406,2.084991455078125,15.42999267578125,4,0.03858312575443268,-1.037498420479173,156.64999389648438,1.7653790626430508,153.22000122070312,1.1732506312480926,161.72999572753906,0.03858312575443268
9966,2020-04-20,156.3000030517578,160.33999633789062,156.0500030517578,158.7899932861328,634800.0,-0.030457189117448324,-1.8695700987997061,-8.892376437251375,53.96955460413446,60.32013001446806,-3.518070826773709,-13.488209894082445,-3.5117078730776825,8.015027965937662,12.131798369701071,5.160003662109375,7.147152093047254,10.955002593994152,-12.671217800035748,34.58122298802405,-0.8581076030208123,22.768112791009116,-7.7222829973489695,46.21553353470051,-9.00637319095074,11.813110197014952,4,-1.8700027465820312,-20.035003662109375,-8.477500915527344,-1.4250030517578125,20.42999267578125,0,0.1024311848639845,2.6885439661803425,161.2100067138672,-1.037498420479173,156.64999389648438,1.7653790626430508,153.22000122070312,0.1024311848639845
9967,2020-04-21,148.58999633789062,154.17999267578125,147.4600067138672,153.44000244140625,1284700.0,-0.0493282569630793,1.1232228173617909,1.9478012550250023,52.77681824289272,59.88267410824601,4.700334799296996,-3.4148924662855222,3.752610276068708,15.649003066599562,10.440963920308501,8.839996337890625,9.48037409464331,1.6334960937500114,-17.669642614145744,20.936634801645766,-8.018073260197866,11.285065447697889,13.75,7.619626750955347,-45.439782924700566,9.651569353947874,4,6.035003662109375,-12.324996948242188,-0.7674942016601562,6.285003662109375,26.020004272460938,1,0.16104723416342215,-1.8695700987997061,156.3000030517578,2.6885439661803425,161.2100067138672,-1.037498420479173,156.64999389648438,0.16104723416342215
9968,2020-04-22,158.67999267578125,159.36000061035156,151.2899932861328,154.30999755859375,1207500.0,0.0679049504446192,1.8167510824931694,-0.9010287871637565,65.86938339566674,60.4272349635158,-4.024127070745749,-12.381816397778664,-6.798165723069218,5.5603560049551675,10.572143189077773,10.770004272460938,11.931758768957366,10.607492828369146,-8.69698386489145,29.911969521629743,0.955254481738848,20.259731174999445,3.3624038696289062,75.6574249561168,16.346596218152243,9.652238346630297,4,-3.7799911499023438,-22.414993286132812,-10.857490539550781,-3.80499267578125,17.280014038085938,2,0.12125035531401673,1.1232228173617909,148.58999633789062,-1.8695700987997061,156.3000030517578,2.6885439661803425,161.2100067138672,0.12125035531401673
9969,2020-04-23,159.4499969482422,160.83999633789062,157.00999450683594,158.44000244140625,1404500.0,0.004852560549547302,1.0211127260136645,0.2311202826894606,65.84535718691151,60.23917498645424,-4.117183575263539,-12.037892807533922,-8.162322495814863,4.739988056057285,11.59068986247942,3.8300018310546875,13.019271511654637,10.27849731445312,-8.98710797713727,29.54410260604351,0.6456946686579101,19.91129996024833,2.300751800537114,80.84963648448705,15.219537021885728,9.632802645795199,4,-4.549995422363281,-23.18499755859375,-12.08499526977539,-4.5749969482421875,16.510009765625,3,0.08140480386307192,1.8167510824931694,158.67999267578125,1.1232228173617909,148.58999633789062,-1.8695700987997061,156.3000030517578,0.08140480386307192
9970,2020-04-24,164.9199981689453,165.57000732421875,158.02000427246094,160.97999572753906,1492500.0,0.03430543321037938,1.881669141842113,3.901013732984847,71.45011429045832,60.68687958110588,-8.121040723882487,-17.195535190830526,-14.269621826784174,-0.7204992638122292,12.498414347833872,7.5500030517578125,13.4092552377534,14.990498352050793,-5.524987166471902,35.50598387057349,4.732755592789431,25.248241111312154,-17.459991455078125,96.41077231713678,22.692012803427048,10.257742759261351,4,-8.404991149902344,-27.039993286132812,-18.23999786376953,-10.044998168945312,12.3699951171875,4,0.04899346301700458,1.0211127260136645,159.4499969482422,1.8167510824931694,158.67999267578125,1.1232228173617909,148.58999633789062,0.04899346301700458
9971,2020-04-27,166.05999755859375,169.24000549316406,164.63999938964844,167.0399932861328,1030500.0,0.006912438772165297,-1.4083851613959824,-0.24872972596161294,63.14764740909047,60.618881693249854,-7.901976323295202,-17.348993825622017,-16.135466423686523,-1.7995510596392705,13.548392147596406,4.600006103515625,12.900542062319516,14.939498138427723,-6.4437194675597596,36.322715744415206,4.2478893354339675,25.63110694142148,-18.237790832519522,85.39941178695983,13.262714685113664,10.691608802993741,4,-7.709991455078125,-26.344993591308594,-19.724998474121094,-11.18499755859375,19.990005493164062,0,0.0637119233204948,1.881669141842113,164.9199981689453,1.0211127260136645,159.4499969482422,1.8167510824931694,158.67999267578125,0.0637119233204948
9972,2020-04-28,166.27000427246094,170.77000427246094,165.9499969482422,168.38999938964844,1198900.0,0.0012646436044483345,-2.492746572313136,2.1632697547683923,64.44646987410573,61.34544244175087,-8.269929004510857,-17.11741006980961,-17.005182798053625,-1.872044109804932,14.409750179662852,4.82000732421875,11.90881572404686,14.312004852294933,-8.094842149555973,36.71885185414584,3.10858135136948,25.515428353220386,-17.591085595703106,76.89939701184827,4.760777846266095,11.203423500925457,4,-7.154998779296875,-25.790000915527344,-26.020004272460938,-17.480003356933594,20.019989013671875,1,0.06290967213748133,-1.4083851613959824,166.05999755859375,1.881669141842113,164.9199981689453,1.0211127260136645,159.4499969482422,0.06290967213748133
9973,2020-04-29,175.88999938964844,177.1699981689453,168.2100067138672,169.92999267578125,1518900.0,0.05785767047568924,1.1032833244084983,-2.811330396729429,66.73306742633477,62.78278535909024,-16.020761243296846,-25.513397142517107,-26.95942673394825,-11.359142066482065,15.51836974718665,10.899993896484375,11.065407586591476,22.32450027465819,-2.120244538506597,46.76924508782298,10.102127868075797,34.546872681240586,-25.885615577148428,93.65080085921498,22.91888860915948,12.222372406582389,4,-13.574996948242188,-27.30500030517578,-37.79999923706055,-28.544998168945312,16.589996337890597,2,-0.007277268655060398,-2.492746572313136,166.27000427246094,-1.4083851613959824,166.05999755859375,1.881669141842113,164.9199981689453,-0.007277268655060398
9974,2020-04-30,164.08999633789062,175.30999755859375,163.97000122070312,173.9499969482422,1241400.0,-0.06708740174373029,-1.245545864788877,-1.654360654898296,58.749842308677415,62.554250526474675,-3.41335942946759,-11.758157212383253,-15.758573258005043,0.48669154978875895,16.574086654345557,11.919998168945312,9.855634608631078,8.900497436523438,-13.64449840801231,31.445493281059186,-2.3720004857444223,20.172995358791297,-11.912363376874993,31.697096606093638,-36.78182616229115,11.27249792226787,4,-1.774993896484375,-12.724998474121094,-27.67999267578125,-16.7449951171875,27.779998779296875,3,0.07233841575286593,1.1032833244084983,175.88999938964844,-2.492746572313136,166.27000427246094,-1.4083851613959824,166.05999755859375,0.07233841575286593
9975,2020-05-01,150.27000427246094,158.88999938964844,147.7100067138672,158.3000030517578,2692500.0,-0.0842220267771343,1.4277965360362899,0.8144014485015901,49.007421516188906,62.00290240559184,9.713025052086408,3.6534159631196133,-2.527562294239601,14.250422554031616,17.073887302236145,16.379989624023438,9.523826912063043,-5.810994720458979,-25.83772090902181,14.215731468103854,-15.824357814740381,4.202368373822424,26.899993896484375,8.689743045232532,-56.30731305508594,10.01336309428141,5,12.044998168945312,1.0949935913085938,-13.860000610351562,-2.9250030517578125,40.75999450683594,4,0.17095895195974453,-1.245545864788877,164.08999633789062,1.1032833244084983,175.88999938964844,-2.492746572313136,166.27000427246094,0.17095895195974453
9976,2020-05-04,152.0,152.8699951171875,147.5399932861328,149.67999267578125,1473200.0,0.011512581874971728,1.6256182444113711,-0.28891751891672085,44.19243450442454,61.04908199020648,8.167867472945659,4.024704130120426,-4.639349328178696,12.505748313881725,17.2817570435917,5.3300018310546875,9.531663583354742,-5.283998870849615,-20.507775706633765,9.939777964934535,-12.895887288741676,2.327889547042446,24.58079833984374,15.05233202460357,-44.10441843463669,7.611888417892068,5,10.354995727539062,-0.6350021362304688,-16.182498931884766,-4.654998779296875,40.77000427246091,0,0.16638153477718953,1.4277965360362899,150.27000427246094,-1.245545864788877,164.08999633789062,1.1032833244084983,175.88999938964844,0.16638153477718953
9977,2020-05-05,155.6300048828125,160.69000244140625,153.9600067138672,156.4600067138672,1868900.0,0.023881611071134845,-2.227817114001866,-0.35775828049775066,51.52744531285057,59.45553331433802,6.304491147680636,1.0079263967335805,-8.37859803593193,8.858233304939006,17.987104626215498,8.69000244140625,8.509825685351956,-2.0104942321777344,-16.692465072994196,12.671476608638727,-9.351479652585965,5.330491188230496,19.7891612548828,27.303443346283302,-32.75212220031487,7.3409854204082245,5,6.7249908447265625,-4.265007019042969,-21.355003356933594,-8.285003662109375,24.949996948242188,1,0.19546358166506006,1.6256182444113711,152.0,1.4277965360362899,150.27000427246094,-1.245545864788877,164.08999633789062,0.19546358166506006
9978,2020-05-06,163.80999755859375,169.1300048828125,158.4600067138672,163.41000366210938,2422700.0,0.052560511592482984,-1.071846760095997,-0.4819192940527622,54.280250124420036,58.170521418505636,-1.1971801963420603,-6.186586675388327,-16.371291272549115,0.6322750386930807,18.51521483951042,13.5,8.799531354472862,5.342498779296875,-8.730605473939676,19.415603032533426,-1.6940533473213861,12.379050905915136,10.494001665039036,58.58841112457313,-1.4355536550261405,7.036552126618271,5,-1.4550018310546875,-12.444999694824219,-30.89499282836914,-16.464996337890625,20.8800048828125,2,0.13723213517232447,-2.227817114001866,155.6300048828125,1.6256182444113711,152.0,1.4277965360362899,150.27000427246094,0.13723213517232447
9979,2020-05-07,163.83999633789062,169.69000244140625,163.57000732421875,167.3699951171875,1682200.0,0.00018313155328719688,-2.0073857458853523,-8.82513160906386,51.66223587645839,55.97186826139453,-0.6023093719474844,-5.600355698029659,-16.20526702627373,0.48672084799565596,19.085264791469676,6.1199951171875,9.878341830364803,4.798997497558588,-9.162260050152469,18.760255045269645,-2.1816312762969403,11.779626271414116,9.393442648242171,73.58914814659178,16.88489553833253,6.980628773855529,5,-1.4850006103515625,-12.474998474121094,-30.857494354248047,-16.4949951171875,23.910003662109375,3,0.17480468768189872,-1.071846760095997,163.80999755859375,-2.227817114001866,155.6300048828125,1.6256182444113711,152.0,0.17480468768189872
9980,2020-05-08,171.5,172.38999938964844,165.67999267578125,166.8300018310547,1265400.0,0.04675295308425165,1.080623221285666,-1.3229461144106993,59.284141726673816,55.54258985223713,-8.080538038059586,-12.202105282572774,-23.59940752340495,-7.241956027055181,19.405747449307484,8.550003051757812,9.087430972979064,11.390000915527338,-2.963737313996205,25.74373914505088,4.213131800765581,18.566870030289095,-23.960006713867188,96.41851440220562,36.80176095735475,7.176869114761765,5,-9.145004272460938,-20.13500213623047,-38.51749801635742,-24.154998779296875,21.49000549316409,4,0.11877548173287167,-2.0073857458853523,163.83999633789062,-1.071846760095997,163.80999755859375,-2.227817114001866,155.6300048828125,0.11877548173287167
9981,2020-05-11,168.77999877929688,169.9499969482422,167.27999877929688,169.19000244140625,1145800.0,-0.015860065426840375,1.7668479807722717,-0.08779525114931074,63.13256388960791,55.39660029840404,-5.513983523844956,-8.60900876553012,-20.824069215061456,-4.6202348129800725,19.77507403987241,4.220001220703125,8.187044650142212,7.835499572753918,-6.495638385488689,22.166637530996525,0.6699305936326141,15.001068551875221,-20.743005371093744,80.41236003801866,13.63097564475828,7.165568979121296,5,-6.4250030517578125,-17.415000915527344,-35.7974967956543,-21.43499755859375,25.110000610351562,0,0.131828416642513,1.080623221285666,171.5,-2.0073857458853523,163.83999633789062,-1.071846760095997,163.80999755859375,0.131828416642513
9982,2020-05-12,165.57000732421875,171.19000244140625,165.41000366210938,170.22000122070312,965300.0,-0.01901879060489642,-1.325954671890063,11.341347227391143,54.92214288455032,54.084275349316876,-2.6973879416111117,-5.372008483232378,-17.757056826408416,-1.5904590924837976,19.396890406881123,5.779998779296875,6.14181336689947,4.433507537841791,-10.044084826734064,18.911099902417646,-2.8052886444461365,11.672303720129719,-17.045953796386726,51.04095009836611,-14.013833788651695,7.238796182287922,5,-4.145011901855469,-10.520011901855469,-30.135005950927734,-18.225006103515625,28.16999816894534,1,0.16428094307551255,1.7668479807722717,168.77999877929688,1.080623221285666,171.5,-2.0073857458853523,163.83999633789062,0.16428094307551255
9983,2020-05-13,164.07000732421875,168.61000061035156,160.66000366210938,165.3699951171875,1805100.0,-0.009059611847831217,1.0437013356345735,0.2795676342611127,53.266410699278595,53.47500517049478,-3.408855109012137,-3.1805437471500113,-16.261480735693226,-0.2700496406035313,19.097311054186125,7.9499969482421875,5.10458293883994,2.391007232666027,-11.643923764988273,16.425938230320327,-4.626458266161109,9.408472731493163,-15.068634879150409,29.070800546871034,-32.58211242873289,7.017465498827149,5,-4.105010986328125,-2.225006103515625,-27.245006561279297,-16.725006103515625,29.029998779296847,2,0.10062774285254061,-1.325954671890063,165.57000732421875,1.7668479807722717,168.77999877929688,1.080623221285666,171.5,0.10062774285254061
9984,2020-05-14,176.75,176.9600067138672,158.88999938964844,162.5500030517578,2683500.0,0.07728403796998862,1.4719554719210302,-10.923177144466877,57.59014837624939,54.42864148827928,-15.761680824174704,-15.049058199711368,-29.021087860183115,-13.060916189048157,18.840310576776353,18.07000732421875,4.227394261087284,14.065999603271479,-1.2708856989881099,29.402884905531067,6.397556952141684,21.734442254401273,-27.28085501604005,98.83781611097788,39.863848115012665,7.668442651129799,5,-14.5,-14.709999084472656,-38.8849983215332,-29.404998779296875,15.110000610351591,3,0.04492222031913018,1.0437013356345735,164.07000732421875,-1.325954671890063,165.57000732421875,1.7668479807722717,168.77999877929688,0.04492222031913018
9985,2020-05-15,167.42999267578125,171.6199951171875,165.97999572753906,168.02999877929688,3709900.0,-0.052729885851308333,-2.2228567940848216,-0.042253960032709696,50.79549143551366,55.16231448062251,-4.1924246699026355,-5.522303981639766,-19.761039180974024,-3.939197620089999,18.462263604251376,10.770004272460938,2.0294729734782777,4.43499298095702,-11.027781436449146,19.897767398363186,-3.2963942277460774,12.166380189660117,-16.861213222624997,47.260596705386426,-8.024944135589983,7.731387208703088,5,-1.9699859619140625,-5.114990234375,-29.564990997314453,-22.29499053955078,25.780014038085938,4,0.12136420123703462,1.4719554719210302,176.75,1.0437013356345735,164.07000732421875,-1.325954671890063,165.57000732421875,0.12136420123703462
9986,2020-05-18,172.30999755859375,173.47000122070312,168.77999877929688,171.80999755859375,1492100.0,0.029146539427152396,2.326234227214683,-0.8333248563145313,53.32672085403516,55.36223398519858,-6.580492796871283,-9.635393414529688,-24.61297222793604,-8.985379151157503,18.314433059244333,6.040008544921875,1.3312633605919473,8.51449813842774,-7.1453252402426415,24.17432151709812,0.6845864490925635,16.344409827762917,-20.685569015009065,74.26670021853752,20.818135679617306,7.829911689335184,5,-4.5999908447265625,-9.9949951171875,-34.18499755859375,-27.17499542236328,16.30999755859375,0,0.12001629753107124,-2.2228567940848216,167.42999267578125,1.4719554719210302,176.75,1.0437013356345735,164.07000732421875,0.12001629753107124
9987,2020-05-19,172.52000427246094,177.6300048828125,171.13999938964844,172.2100067138672,1074800.0,0.0012187726588284153,-4.297937271119304,0.6199951171875,47.929215116497126,54.6565634287627,-4.629543920205265,-8.390908994361496,-24.445008175207903,-9.37799554135998,19.19758437129815,6.4900054931640625,2.7257461455629937,7.528004455566418,-6.843899576355398,21.899908487488233,0.34205243960551,14.713956471527325,-19.882152602064963,72.73212853531138,23.362223362979307,7.185952015960915,5,-4.260002136230469,-9.974998474121094,-34.64750671386719,-27.38500213623047,19.83000183105466,1,0.12386966489658713,2.326234227214683,172.30999755859375,-2.2228567940848216,167.42999267578125,1.4719554719210302,176.75,0.12386966489658713
9988,2020-05-20,177.9199981689453,180.2100067138672,174.97000122070312,175.5,1302600.0,0.03130068260348606,-2.011501107140508,7.806507186454026,59.22369242411259,55.49672526739094,-8.736260586752564,-12.93897202111691,-29.70758619955933,-14.941271268043124,19.78434633256752,7.69000244140625,4.797317561832813,11.965998077392584,-3.181716968712351,27.11371312349752,4.392140554340131,19.539855600445037,-23.782617305804337,89.25887543049524,36.098052461092664,7.573857523052466,5,-8.3699951171875,-14.084991455078125,-37.8125,-32.784996032714844,11.650009155273438,2,0.08891640898735154,-4.297937271119304,172.52000427246094,2.326234227214683,172.30999755859375,-2.2228567940848216,167.42999267578125,0.08891640898735154
9989,2020-05-21,172.42999267578125,177.25,171.86000061035156,176.1300048828125,1001800.0,-0.030856595940108922,-1.22727416029307,-1.5289318209045568,66.62664211155632,56.312558643489005,-2.122865538596301,-6.773984033468196,-23.83002972639369,-9.64445701259774,20.147545774862248,6.05999755859375,5.886489271141954,5.826992797851574,-9.25953270929105,20.9135183049942,-1.7162699557197527,13.3702555514229,-16.20680174458218,45.326717979622074,-12.90340368672328,7.543262753571313,5,-2.8799896240234375,-8.594985961914062,-32.32249450683594,-27.29499053955078,19.300003051757784,3,0.1198748147406119,-2.011501107140508,177.9199981689453,-4.297937271119304,172.52000427246094,2.326234227214683,172.30999755859375,0.1198748147406119
9990,2020-05-22,173.0,173.97000122070312,170.39999389648438,173.77000427246094,666400.0,0.0033057318821008153,5.102586173167964,0.20810857623595783,66.03542797540511,56.635099097466465,-2.7465509056646056,-7.070108700400226,-23.36729841604341,-10.403907106861993,20.105145835544263,3.57000732421875,6.181245206046469,5.993000030517578,-9.334582542283982,21.32058260331914,-1.6707912558831879,13.656791316918344,-14.857863806187481,36.920370002015815,-25.66555061310123,7.663791286400779,5,-3.4499969482421875,-9.164993286132812,-32.89250183105469,-27.86499786376953,21.479995727539034,4,0.10901734456850631,-1.22727416029307,172.42999267578125,-2.011501107140508,177.9199981689453,-4.297937271119304,172.52000427246094,0.10901734456850631
9991,2020-05-26,176.63999938964844,180.3300018310547,174.69000244140625,176.91000366210938,1911100.0,0.021040458899701964,-1.705036866275134,0.35065295364920834,66.04061134872633,57.87048448237492,-5.760093682045067,-10.410597149135072,-26.556049850841163,-14.210912727080455,19.969574410813774,7.3300018310546875,6.915239299023995,9.10399932861327,-6.8052252915753115,25.01322394880185,1.1493870185189792,17.05861163870756,-16.732433554231534,62.83988426071764,-4.035161651738392,7.95461231009429,5,-7.029998779296875,-12.7449951171875,-34.69000244140625,-31.50499725341797,16.509994506835966,1,0.09380665410707545,5.102586173167964,173.0,-1.22727416029307,172.42999267578125,-2.011501107140508,177.9199981689453,0.09380665410707545
9992,2020-05-27,176.72999572753906,178.89999389648438,168.24000549316406,178.1199951171875,1659600.0,0.0005094901392752593,6.227118258323808,5.1480644249788075,61.25435201063755,58.75803351697036,-4.5824623231422095,-10.199722773883423,-25.672833062837725,-14.539343052026368,19.43395778092604,10.659988403320312,6.337521645379979,8.670996093750006,-7.742717832118302,25.084710019618313,0.4641391308158518,16.87785305668416,-14.78018629255837,70.22326555854252,2.2050047847548626,8.206856962934154,5,-7.1199951171875,-12.834991455078125,-31.382495880126953,-31.594993591308594,19.779998779296903,2,0.06727776652005923,-1.705036866275134,176.63999938964844,5.102586173167964,173.0,-1.22727416029307,172.42999267578125,0.06727776652005923
9993,2020-05-28,174.61000061035156,180.22000122070312,173.39999389648438,177.66000366210938,1272000.0,-0.011995672316180261,-1.493596628013044,2.1942477633240025,59.051944257845555,58.92045528159216,-0.9053465342585412,-8.622625233981523,-23.233143310962106,-12.616804782255997,18.464570189624368,6.82000732421875,5.5949043272630945,6.615000915527332,-9.679697348929608,22.909699179984273,-1.5323482167011377,14.762350047755803,-10.822171935763464,52.688147615261315,-14.021271806150295,8.147349132228477,5,-1.4550018310546875,-10.675003051757812,-29.165000915527344,-29.474998474121094,28.979995727539062,3,0.10159787773411377,6.227118258323808,176.72999572753906,-1.705036866275134,176.63999938964844,5.102586173167964,173.0,0.10159787773411377
9994,2020-05-29,175.9600067138672,177.97000122070312,173.57000732421875,176.0,1792100.0,0.007731550877937421,1.2110545828173582,0.013112539710333443,54.193311440790424,59.29799083773401,-2.658798960510751,-9.526176221227416,-23.673466369864883,-14.094074544609583,17.961828194918994,4.399993896484375,5.9806823731316,7.371506500244152,-9.186869265801874,23.92988226629018,-0.9076813827788612,15.650694383267165,-10.517960723632427,63.854454583317555,0.8657323910802361,8.279187883023011,5,-1.6750030517578125,-12.025009155273438,-30.377506256103516,-30.82500457763672,26.729995727539062,4,0.07734712486390793,-1.493596628013044,174.61000061035156,6.227118258323808,176.72999572753906,-1.705036866275134,176.63999938964844,0.07734712486390793
9995,2020-06-01,175.9600067138672,178.39999389648438,173.4499969482422,175.0,1085400.0,0.0,-1.4384144439391604,-24.004196871423122,57.114553090811555,59.718861086264724,-1.4768804416542025,-7.908327946753218,-22.594798801110983,-14.24482453622602,19.118464959347058,4.9499969482421875,6.703793062652323,6.0870063781738395,-8.336126293521488,20.510139049869167,-1.1245599576738243,13.298572714021503,-9.029165139550429,63.854454583317555,2.9428990341275565,7.211566335847661,6,-1.6750030517578125,-12.025009155273438,-30.377506256103516,-30.82500457763672,28.54998779296878,0,0.08962257565331777,1.2110545828173582,175.9600067138672,-1.493596628013044,174.61000061035156,6.227118258323808,176.72999572753906,0.08962257565331777
9996,2020-06-02,177.2899932861328,177.5500030517578,172.94000244140625,175.3000030517578,892600.0,0.007558459431229458,2.6732929676101547,2.072891997138997,62.06256228918262,61.289232994340885,-2.2642790774535797,-7.638116586815897,-22.37836946051243,-15.723030112748745,20.328065439312336,4.6100006103515625,6.094121383950721,6.152493286132824,-5.914997158222008,18.219983730487655,0.11874806395539395,12.186238508310254,-9.019235686142252,75.54249599743224,12.82956312542295,6.033745222177417,6,-3.0049896240234375,-13.354995727539062,-30.092487335205078,-32.154991149902344,26.300003051757812,1,0.09695980084822287,-1.4384144439391604,175.9600067138672,1.2110545828173582,175.9600067138672,-1.493596628013044,174.61000061035156,0.09695980084822287
9997,2020-06-03,186.0500030517578,186.9499969482422,178.3800048828125,178.83999633789062,1659800.0,0.04941062720605438,-1.1082418211472447,3.6231367316893635,69.68122417872672,62.4511809670758,-9.949524683891354,-14.758986368430698,-29.533724351542276,-24.562983483253163,21.263695510158776,9.660003662109375,7.080508807510341,13.391503143310558,1.8991983976307552,24.88380788899036,7.645350770470657,19.13765551615046,-16.573321028660843,93.57605817728738,25.508488411771836,5.746152372839896,6,-8.455001831054688,-18.805007934570312,-37.01749801635742,-40.915000915527344,16.209991455078153,2,0.03816173463190653,2.6732929676101547,177.2899932861328,-1.4384144439391604,175.9600067138672,1.2110545828173582,175.9600067138672,0.03816173463190653
9998,2020-06-04,186.2899932861328,189.1199951171875,183.69000244140625,184.80999755859372,1068700.0,0.0012899233025447376,-1.9193619176924686,0.2052696739786078,60.99077335675358,61.824973327653275,-9.920632933099,-13.943363859046144,-28.777944918413567,-24.842734690016613,21.70702467196615,5.42999267578125,7.508650447313556,12.507493591308588,0.2849847419422531,24.730002440674923,6.396239166625406,18.61874801599177,-14.71651347201842,82.50925147023874,17.576555976709926,6.111254424683174,6,-7.609992980957031,-17.959999084472656,-36.492488861083984,-41.154991149902344,13.280014038085938,3,0.05486070958736744,-1.1082418211472447,186.0500030517578,2.6732929676101547,177.2899932861328,-1.4384144439391604,175.9600067138672,0.05486070958736744
9999,2020-06-05,192.47999572753903,196.25,189.3300018310547,190.22000122070312,1500200.0,0.0332277774678893,-2.425747360867184,1.5270277236501117,81.10255822456978,63.49909891089379,-14.491370600594053,-18.8438498624362,-33.915502821790284,-31.070278728828924,22.31824500486987,9.960006713867188,8.743020807083838,17.265496063232405,3.3535043494567276,31.177487777008082,10.30950020634458,24.22149192012023,-18.450003770994414,83.82666380387042,15.970418460288755,6.955995856887836,6,-10.234992980957003,-20.584999084472628,-37.02999496459958,-47.50499725341794,8.449996948242216,4,0.05772028707896548,-1.9193619176924686,186.2899932861328,-1.1082418211472447,186.0500030517578,2.6732929676101547,177.2899932861328,0.05772028707896548
10000,2020-06-08,191.8699951171875,194.05999755859372,188.7700042724609,193.6199951171875,816400.0,-0.003169163673585107,3.0228011139476387,-0.7743381652949575,77.16666327582469,64.7353269027936,-12.206850297462836,-17.52821467446924,-32.634650641167866,-30.539749617670395,22.74459525331048,5.2899932861328125,8.564550866382291,15.63699569702149,-0.005004947874198251,31.27899634191718,7.815995374573646,23.457996019469334,-14.284801873690014,81.20975829447174,13.579275941367385,7.821000322447844,6,-9.624992370605469,-19.974998474121094,-35.02999496459961,-48.18999481201172,4.1699981689453125,0,0.056392388594215914,-2.425747360867184,192.47999572753903,-1.9193619176924686,186.2899932861328,-1.1082418211472447,186.0500030517578,0.056392388594215914
10001,2020-06-09,191.02999877929688,192.5500030517578,188.6499938964844,190.5399932861328,776000.0,-0.00437794527162827,1.2096281279312375,-0.28000313895089285,75.26617492500785,66.29219611550141,-10.18168372914647,-15.742987402610737,-30.877303245220645,-29.79194171147526,23.187361832165347,3.900009155273409,8.30588056273831,13.684499359130854,-2.8642720776169597,30.233270795878667,5.410113640756947,21.95888507750476,-10.458436454758981,70.7890170843836,3.6467251851218805,8.27438571837391,6,-6.43499755859375,-19.13500213623047,-34.189998626708984,-47.349998474121094,5.0099945068359375,1,0.07056481083430755,3.0228011139476387,191.8699951171875,-2.425747360867184,192.47999572753903,-1.9193619176924686,186.2899932861328,0.07056481083430755
10002,2020-06-10,192.7700042724609,195.0,190.33999633789062,192.42999267578125,779600.0,0.009108545800569967,-1.0619465740337517,0.6938934387941997,72.52048157976826,67.78870026238171,-10.512656656297736,-16.169788739093235,-31.895516899135913,-31.662695366833248,23.93369086557052,4.660003662109375,8.187297857338876,14.06450500488279,-2.8756675254614947,31.004677535227074,5.5944187397106475,22.534591270054932,-9.689891919849089,72.29302226131388,7.619992145757436,8.470086265172139,6,-8.175003051757784,-17.665000915527315,-35.91000747680661,-49.09000396728513,4.429992675781278,2,0.05612902332116332,1.2096281279312375,191.02999877929688,3.0228011139476387,191.8699951171875,-2.425747360867184,192.47999572753903,0.05612902332116332
10003,2020-06-11,180.5800018310547,191.32000732421875,179.83999633789062,191.32000732421875,1460300.0,-0.0632359919657256,1.1378035595298477,-31.587174078896865,60.27225804317467,68.46413877375775,2.9203538691384097,-2.824282264772023,-18.924154583151335,-19.640844227397906,24.708934724499603,12.930007934570284,7.542261287489168,1.0490028381347543,-14.43472039801668,16.532726074286188,-6.692858779940963,8.790864456210471,15.669998168945312,4.509477928226987,-60.024345865678455,7.7418616180757205,6,4.0149993896484375,-3.2249984741210938,-23.72000503540039,-36.900001525878906,22.42999267578128,3,0.1200575504261232,-1.0619465740337517,192.7700042724609,1.2096281279312375,191.02999877929688,3.0228011139476387,191.8699951171875,0.1200575504261232
10004,2020-06-12,184.69000244140625,188.3300018310547,180.07000732421875,186.1699981689453,1253100.0,0.022759998718998586,1.8482724692127785,0.13780213878671377,63.526966851589656,69.17662919162198,0.19996008622382533,-6.649881106885346,-21.797880664424582,-23.898081193037058,24.873320586764123,8.259994506835938,7.514139227784312,4.762003326416021,-10.828285042002648,20.35229169483469,-3.033140857793313,12.557147510625356,11.231797485351564,31.99211696523292,-34.54606991527754,7.795144184209333,6,-0.095001220703125,-7.120002746582031,-27.830005645751953,-41.01000213623047,18.819992065429716,4,0.08056746270027926,1.1378035595298477,180.5800018310547,-1.0619465740337517,192.7700042724609,1.2096281279312375,191.02999877929688,0.08056746270027926
10005,2020-06-15,187.75,188.1300048828125,176.5800018310547,178.24000549316406,1270800.0,0.01656829020598738,1.249269376202539,-6.425690513748415,63.03073342069351,69.28420376178985,-1.1306506646184573,-8.547747860472356,-23.587314485816364,-27.110092896214013,24.88186331727838,11.550003051757812,7.916516823745241,6.8060005187988395,-7.982754684554692,21.59475572215237,-0.588377082877912,14.200378120475591,7.8501638549804795,60.64060412219292,-6.102445341460928,7.394377601676766,6,-1.3349990844726562,-10.180000305175781,-30.890003204345703,-44.06999969482422,18.19000244140625,0,0.07019969467792952,1.8482724692127785,184.69000244140625,1.1378035595298477,180.5800018310547,-1.0619465740337517,192.7700042724609,0.07019969467792952
10006,2020-06-16,192.9900054931641,196.97000122070312,188.72999572753903,193.8600006103516,1482500.0,0.027909483319116246,1.324403314322635,-0.09148218924439268,67.01549830582094,68.98801199813366,-4.368835510702553,-12.81611052554743,-27.324600003310564,-32.51182590593882,25.0303769309402,9.220001220703125,8.836591125053559,11.012005615234415,-4.122734606063744,26.146745836532574,3.444635504585335,18.579375725883494,-16.410003662109403,80.4806481281231,13.592151367970885,7.567370110649086,6,-6.215003967285185,-15.06000518798831,-36.130008697509794,-49.31000518798831,10.929992675781222,1,0.015803863962668974,1.249269376202539,187.75,1.8482724692127785,184.69000244140625,1.1378035595298477,180.5800018310547,0.015803863962668974
10007,2020-06-17,193.88999938964844,196.3000030517578,192.1699981689453,193.1699981689453,1246200.0,0.004663422306168119,-2.0367669333213656,-0.8275922548056686,70.70446712871266,70.06731130612911,-4.514523836104388,-12.68331033426648,-27.34324466490574,-33.519659123412396,24.872835226372366,4.1300048828125,9.732080230429347,10.84349975585937,-4.495785442391309,26.182784954110048,3.1738571567340443,18.513142354984694,-17.30999755859375,84.89454672265298,15.540191127808555,7.669642599125333,6,-7.114997863769531,-15.959999084472656,-37.03000259399414,-50.209999084472656,-5.67999267578125,2,0.01108873022462431,1.324403314322635,192.9900054931641,1.249269376202539,187.75,1.8482724692127785,184.69000244140625,0.01108873022462431
10008,2020-06-18,193.7400054931641,194.2899932861328,192.0500030517578,194.2899932861328,938000.0,-0.0007736030582109477,7.145599822439241,-0.763870639596451,69.59877041570131,68.78911266069929,-3.5722734828607656,-11.89733506456625,-26.255820458514705,-33.334330237780506,24.511733207327666,2.239990234375,10.363903718556458,9.902505493164085,-5.946793698226799,25.75180468455497,1.977855897468629,17.82715508885954,-16.752203674316434,84.1589219017886,13.526043124675354,7.924649595695444,6,-6.965003967285185,-15.81000518798831,-35.50251007080081,-50.06000518798831,3.330001831054659,3,0.01785894165880042,-2.0367669333213656,193.88999938964844,1.324403314322635,192.9900054931641,1.249269376202539,187.75,0.01785894165880042
10009,2020-06-19,193.1000061035156,197.5,192.0500030517578,196.42999267578125,3331000.0,-0.0033033930602994754,-1.0073680660934075,6.05465542115229,68.63044029913871,67.84064344106751,-3.1682522373012603,-10.149775624837929,-24.830912927978545,-32.752093994280074,24.635393465991356,5.4499969482421875,9.750265207520329,8.229005432128872,-7.177771451929459,23.635782316187203,0.5256169900997065,15.932393874158038,-15.71256029663084,78.9675225544906,7.16834251270582,7.703388442029164,6,-6.060005187988253,-14.905006408691378,-32.19500732421872,-49.420005798339815,-0.6300048828124716,4,0.05132049761825441,7.145599822439241,193.7400054931641,-2.0367669333213656,193.88999938964844,1.324403314322635,192.9900054931641,0.05132049761825441
10010,2020-06-22,191.8600006103516,193.7700042724609,189.3500061035156,189.3500061035156,1179200.0,-0.0064215714861203255,-2.5219185993494446,-0.7537551435615089,65.86800932477794,66.79640281881974,-2.156603449250383,-7.825602874742287,-22.73168983808077,-31.51042708189931,24.811764323475572,4.4199981689453125,9.880046339504617,6.0459999084473,-8.590955184328124,20.682955001222723,-1.2724776379403977,13.364477454834997,-13.668052635742214,35.68989005673814,-34.16370814409611,7.318477546387708,6,-4.819999694824247,-10.12000274658206,-29.71500015258792,-48.18000030517581,3.270004272460909,0,0.060721327318998375,-1.0073680660934075,193.1000061035156,7.145599822439241,193.7400054931641,-2.0367669333213656,193.88999938964844,0.060721327318998375
10011,2020-06-23,193.2100067138672,195.16000366210938,192.2899932861328,195.16000366210938,1089200.0,0.00703641248421194,1.9436049923705936,-0.7768929146782401,59.29870605468754,65.32731664936632,-3.536786189960708,-8.295911697303723,-23.252584694361587,-32.870065209248025,24.539558948626205,3.300003051757784,8.607297489928953,6.5675056457519645,-7.755479239118785,20.890490530622714,-0.5939867966834242,13.728998088187353,-14.24573665824218,47.36200614845427,-18.68571307016107,7.161492442435376,6,-6.170005798339844,-10.340003967285156,-29.32250213623047,-49.530006408691406,4.689987182617216,1,0.06588683445568866,-2.5219185993494446,191.8600006103516,-1.0073680660934075,193.1000061035156,7.145599822439241,193.7400054931641,0.06588683445568866
10012,2020-06-24,188.6199951171875,193.0,185.69000244140625,192.2100067138672,1486600.0,-0.023756593536468418,1.8278530551530159,1.8410344692671858,52.718787245581645,64.48804211630043,0.4499569696748438,-2.91912365403806,-18.180477248105205,-28.201830105244824,24.728530095899444,7.5200042724609375,7.5506012802526925,1.3829940795898494,-12.174187915834239,14.940176075013937,-5.39559691812218,8.16158507730188,-8.914295863787487,24.809426600170546,-37.53852472377294,6.778590997712038,6,-1.5799942016601562,-5.749992370605469,-23.60749053955078,-44.93999481201172,11.210006713867188,2,0.0811154885368972,1.9436049923705936,193.2100067138672,-2.5219185993494446,191.8600006103516,-1.0073680660934075,193.1000061035156,0.0811154885368972
10013,2020-06-25,192.3500061035156,192.7100067138672,187.4199981689453,190.91000366210938,1133700.0,0.01977526817350772,3.898147755690247,-0.4011135904792185,49.83908204039212,62.96716602616738,-1.603529048917295,-5.535776188810274,-21.100765027774486,-31.898035760323097,24.817322974084664,5.290008544921875,6.663744635503235,4.226004791259726,-8.119912186817999,16.57192176933745,-1.9469536977791222,10.398963280298574,-11.93253482025159,56.39293004987185,-3.10434567227729,6.17295848903886,6,-5.310005187988253,-9.480003356933565,-26.94750213623044,-48.44000244140622,15.299987792968807,3,-0.021523261025634732,1.8278530551530159,188.6199951171875,1.9436049923705936,193.2100067138672,-2.5219185993494446,191.8600006103516,-0.021523261025634732
10014,2020-06-26,189.57000732421875,193.1999969482422,189.0399932861328,192.6300048828125,1713500.0,-0.01445281357464967,-1.0194066886411615,-2.1249947018183777,47.29794845429572,61.219078807678734,2.1696582375568596,-1.7748693095362,-17.637227965330368,-29.24168278350095,24.930333612640673,4.160003662109375,5.7580647874054876,0.7655059814453011,-10.178076387922005,11.709088350812607,-4.706285203238366,6.237297166128968,-8.4692348922853,40.9715351918869,-15.127432658898627,5.471791184683655,6,2.024993896484375,-6.700004577636719,-22.87750244140625,-44.37000274658203,15.329986572265653,4,0.03956322050023897,3.898147755690247,192.3500061035156,1.8278530551530159,188.6199951171875,1.9436049923705936,193.2100067138672,0.03956322050023897
10015,2020-06-29,191.72999572753903,191.75,186.58999633789062,190.5399932861328,677300.0,0.011394146330469201,7.390174916263491,-0.3888899970080689,50.79762605621335,59.41709300216678,0.7080639793561261,-2.838357214111795,-19.221491086287898,-31.39393901209999,24.884999585959218,5.160003662109375,6.2482288275524525,2.136994934081997,-7.039775786264329,11.313765654428323,-2.451390426091166,6.72538029425516,-9.973254192882933,63.78027991092834,9.145437401385024,4.588385360173161,6,-0.13499450683590908,-8.859992980957003,-25.037490844726534,-46.529991149902315,12.260009765625057,0,0.0038596229575662555,-1.0194066886411615,189.57000732421875,3.898147755690247,192.3500061035156,1.8278530551530159,188.6199951171875,0.0038596229575662555
10016,2020-06-30,194.47999572753903,195.8600006103516,191.02999877929688,191.02999877929688,1253500.0,0.014343086951860817,-1.800003538273074,2.899151151459244,51.904645686206806,57.32822395299946,-2.0208701886254232,-4.463331516870966,-21.193652044859107,-34.127482218583765,25.077957728936163,4.830001831054716,6.3514202611760595,4.027494812011696,-3.3389474574504447,11.393937081473837,0.34427367728062563,7.710715946742766,-12.093523854269165,86.43062801106024,32.62370597591269,3.6832211347310664,6,-2.884994506835909,-11.609992980957003,-27.787490844726534,-49.279991149902315,9.110000610351591,1,0.0033422931383859655,7.390174916263491,191.72999572753903,-1.0194066886411615,189.57000732421875,3.898147755690247,192.3500061035156,0.0033422931383859655
10017,2020-07-01,193.1499938964844,195.2700042724609,191.9199981689453,194.47999572753903,1262000.0,-0.006838759051177257,1.3023947229053638,-0.3855081181252327,68.46897866595297,57.20269153636075,-0.9017005542524146,-2.7132532181823876,-18.836673965714027,-32.68256855938827,24.45500908456691,3.3500061035155966,6.273040832069597,2.3424934387207372,-4.811897602507287,9.496884479948761,-1.2347020818932606,5.919688959334735,-10.15898089814533,70.76585259061865,10.280173757881059,3.5771955206140107,7,-1.5549926757812784,-10.279991149902372,-26.397491455078153,-47.889991760253935,9.700012207031193,2,0.02459228656536072,-1.800003538273074,194.47999572753903,7.390174916263491,191.72999572753903,-1.0194066886411615,189.57000732421875,0.02459228656536072
10018,2020-07-02,196.50999450683597,198.2100067138672,194.2700042724609,194.55999755859372,1247000.0,0.017395810077800444,-2.114646723560762,-1.4661611004670467,67.75839404980852,57.105797508657396,-4.277256338096549,-5.553046959974921,-21.434761307625394,-35.967946875816466,23.746876998341946,5.060012817382784,5.568459721219767,5.191493988037138,-2.0635351083204228,12.446523084394698,1.5639794398583433,8.819008536215932,-12.938622028430444,85.36995964697364,20.40098049637062,3.6275145481787803,7,-4.559989929199247,-10.934989929199247,-29.757492065429716,-51.2499923706055,6.580001831054659,3,0.016894852257009374,1.3023947229053638,193.1499938964844,-1.800003538273074,194.47999572753903,7.390174916263491,191.72999572753903,0.016894852257009374
10019,2020-07-06,203.58999633789062,206.50999450683597,198.22000122070312,199.38999938964844,1367400.0,0.03602871115447703,-1.5351687451149747,2.153847959622771,71.23322863545597,57.701932987621625,-10.854205111683655,-12.393458124478713,-27.679693966285527,-42.99718354219735,22.774124826505126,10.0,4.762012488846722,11.715995788574219,2.6190060379081785,20.81298553924026,7.167500913241213,16.264490663907225,-19.1403058053574,85.3413733064618,19.005938323807527,4.548494875333016,7,-7.489997863769531,-13.864997863769531,-35.04499816894531,-58.329994201660156,-3.0500030517578125,0,0.01994202874219586,-2.114646723560762,196.50999450683597,1.3023947229053638,193.1499938964844,-1.800003538273074,194.47999572753903,0.01994202874219586
10020,2020-07-07,202.69000244140625,205.3300018310547,201.8000030517578,203.47999572753903,1311300.0,-0.004420619444339913,-1.747089243411092,-0.188093776226056,64.71479819838929,58.30372100358849,-9.226706557874593,-11.21636277835529,-26.114213055530797,-42.09792639611271,21.83371359261315,3.529998779296875,4.025099519880996,10.275001525878906,-0.02798281386796475,20.577985865625777,5.123509356005485,15.426493695752328,-16.475487590928793,75.32304186212464,10.331699363947536,5.151492169873431,7,-6.590003967285156,-12.965003967285156,-33.58000183105469,-57.43000030517578,5.30999755859375,1,0.010903307654342775,-1.5351687451149747,203.58999633789062,-2.114646723560762,196.50999450683597,1.3023947229053638,193.1499938964844,0.010903307654342775
10021,2020-07-08,204.50999450683597,205.72999572753903,201.17999267578125,203.3300018310547,748700.0,0.008979190110552482,1.5138172314955558,-1.4936743090028517,65.672953935398,59.743072858012525,-10.365244956087793,-12.62181427382032,-27.270599949645543,-43.95198918549059,20.823407250206248,4.550003051757784,3.416438766474471,11.420993804931669,-0.18213358442500294,23.02412119428834,5.619430110253347,17.22255749960999,-16.67184128384983,86.29197736804127,22.83434874658677,5.801563694678334,7,-7.959999084472685,-14.784996032714872,-35.3999938964844,-59.2499923706055,5.450012207031222,2,-0.002542609298512799,-1.747089243411092,202.69000244140625,-1.5351687451149747,203.58999633789062,-2.114646723560762,196.50999450683597,-0.002542609298512799
10022,2020-07-09,203.58999633789062,206.4900054931641,200.63999938964844,203.0,1083700.0,-0.0044985486952061615,-1.203393142449924,0.49999999999998795,64.21354724696731,61.340235658743104,-7.932640214826449,-11.435975516266808,-25.690775147275247,-43.032797495818244,19.600388354775536,5.850006103515653,3.0520448954374046,9.959996032714855,-2.553745668437358,22.47373773386707,3.7031251821387343,16.216866883290976,-14.258095812196501,76.14378677570546,14.672509816090852,6.2568708505761075,7,-7.040000915527344,-12.044998168945312,-34.47999572753906,-58.329994201660156,7.919998168945341,3,0.0,1.5138172314955558,204.50999450683597,-1.747089243411092,202.69000244140625,-1.5351687451149747,203.58999633789062,0.0
10023,2020-07-10,202.25999450683597,204.1999969482422,198.22999572753903,203.6000061035156,994900.0,-0.006532746475653495,3.7008007881726273,-2.271220193451515,62.95979824208807,63.08044119072003,-5.642437693403366,-8.852349209778964,-24.012925868016197,-41.59877578011731,19.713903406067114,5.970001220703153,3.0393425514505736,7.5459945678711335,-3.9201428499437156,19.012131985685983,1.8129258589637232,13.279063276778544,-11.553846462650483,48.733372231926595,-10.089980873520481,5.733068708907424,7,-5.709999084472685,-10.714996337890653,-29.839996337890653,-53.68999481201175,14.370010375976534,4,0.0029170948912473627,-1.203393142449924,203.58999633789062,1.5138172314955558,204.50999450683597,-1.747089243411092,202.69000244140625,0.0029170948912473627
10024,2020-07-13,199.57000732421875,207.77999877929688,199.0800018310547,204.9600067138672,1152500.0,-0.013299650230764293,-1.7315487525900375,4.022352793814721,60.47840190388579,64.15608295157251,-1.5475139571288992,-5.2601206316453215,-20.618769695076935,-38.87923163438745,19.970582093504973,8.699996948242188,3.6609641449997525,4.112007141113281,-6.5158907470811585,14.739905029307721,-1.2019418029839244,9.425956085210487,-7.599551563021237,14.031530559909758,-45.74686661446877,5.313948944097214,7,-0.165008544921875,-7.390007019042969,-26.06501007080078,-49.915008544921875,12.189987182617216,0,0.017637865833984412,3.7008007881726273,202.25999450683597,-1.203393142449924,203.58999633789062,1.5138172314955558,204.50999450683597,0.017637865833984412
10025,2020-07-14,200.92999267578125,201.6499938964844,194.00999450683597,197.80999755859372,1612000.0,0.006814577850634107,2.3508787193317837,-0.5788488813522908,60.48911918989041,65.1099133408707,-1.6374331293196462,-5.883728095127253,-20.798736654756567,-40.110758418440184,20.404557982700076,7.6399993896484375,4.262349591863057,4.81299285888673,-5.430021077701582,15.056006795475042,-0.3085141094074402,9.9344998271809,-7.378582612773812,50.25414685444085,-10.636523872138923,5.121506968294158,7,-1.0799942016601562,-8.749992370605469,-23.85999298095703,-42.80499267578125,9.610000610351562,1,-0.0019409715018391394,-1.7315487525900375,199.57000732421875,3.7008007881726273,202.25999450683597,-1.203393142449924,203.58999633789062,-0.0019409715018391394
10026,2020-07-15,196.0399932861328,204.1699981689453,194.30999755859372,201.8600006103516,1454200.0,-0.024336831572670636,-1.1250004110665628,-1.8653898822332564,60.000008225771126,64.16891662529493,3.908101693510332,-0.7942364071338943,-14.816983136131995,-35.02075432663267,20.15471109746042,9.860000610351591,5.165465715596412,-0.22950592041016193,-10.36676968626253,9.907757845442205,-5.2981378033363455,4.839125962516022,11.740005493164062,14.742179734516922,-48.617643587095294,5.068631882926184,7,4.855003356933594,-3.8599929809570312,-18.969993591308594,-35.13499450683594,10.810012817382784,2,0.06100799389648426,2.3508787193317837,200.92999267578125,-1.7315487525900375,199.57000732421875,3.7008007881726273,202.25999450683597,0.06100799389648426
10027,2020-07-16,196.0399932861328,197.47999572753903,193.0,193.97999572753903,989600.0,0.0,-1.2288596870800834,-0.3539510251166724,55.52890737850685,62.810084772928086,4.873678830939582,-0.6586762596547828,-13.819743213051936,-34.700721917922124,19.81327504563925,4.479995727539034,5.799477472633299,-0.337005615234375,-10.413440699433295,9.739429468964545,-5.375223157333835,4.701211926865085,11.470605468749994,20.56829186204732,-41.86871842503885,5.038217542099464,7,4.350006103515625,-3.8599929809570312,-17.794994354248047,-35.13499450683594,7.9300079345703125,3,0.07100598808640668,-1.1250004110665628,196.0399932861328,2.3508787193317837,200.92999267578125,-1.7315487525900375,199.57000732421875,0.07100598808640668
10028,2020-07-17,197.1999969482422,198.3800048828125,195.0200042724609,198.0200042724609,824200.0,0.005917178646380972,3.3636129441373255,-0.39806227963613966,62.01574901538619,61.78592037069811,4.270984743377483,-1.6297325722283915,-14.212172639728777,-35.429786521160736,19.508815800278928,3.360000610351591,6.250223558111998,0.6499984741211051,-9.35435950823259,10.654356456474801,-4.352180517055729,5.652177465297939,9.730177856445295,28.41676113076102,-35.21798230124119,5.002178991176843,7,3.19000244140625,-5.019996643066406,-17.349994659423828,-36.29499816894531,11.160003662109403,4,0.07256591166352622,-1.2288596870800834,196.0399932861328,-1.1250004110665628,196.0399932861328,2.3508787193317837,200.92999267578125,0.07256591166352622
10029,2020-07-20,203.00999450683597,203.97000122070312,196.57000732421875,197.32000732421875,756600.0,0.02946246272061903,-1.0584164362281225,-6.9389467807967025,65.93221814746049,61.92118925392825,-1.821487024540943,-7.019105043050132,-19.172224663963163,-40.768449799001786,19.119618950478287,7.399993896484375,6.321655268271911,5.9644966125488565,-4.29870086206023,16.227694087157943,0.8328978752443277,11.096095349853385,3.3629733056640134,89.61500579888747,24.924693440762027,5.131598737304542,7,-2.6199951171875284,-10.829994201660185,-22.034992218017607,-42.10499572753909,7.270004272460909,0,0.06709034404470127,3.3636129441373255,197.1999969482422,-1.2288596870800834,196.0399932861328,-1.1250004110665628,196.0399932861328,0.06709034404470127
10030,2020-07-21,203.50999450683597,204.67999267578125,200.7899932861328,203.8699951171875,921000.0,0.002462932927093764,2.9293007914550597,-0.06326914258283883,63.619922707128595,61.69307467300943,-2.4506511331915704,-6.958322977621975,-19.045887643889813,-40.80091933050258,19.143031150225724,3.8899993896484375,6.24642708207773,5.881996917724649,-4.464088259984379,16.228082095433678,0.708954328870135,11.055039506579163,2.328054593164012,89.98288610770018,26.88416751869447,5.173042588854518,7,-3.1199951171875284,-11.329994201660185,-22.427494049072294,-42.60499572753909,8.720001220703068,1,0.04053854956849734,-1.0584164362281225,203.00999450683597,3.3636129441373255,197.1999969482422,-1.2288596870800834,196.0399932861328,0.04053854956849734
10031,2020-07-22,205.94000244140625,206.8699951171875,203.2100067138672,204.9900054931641,947000.0,0.011940484497868997,1.6049903613803589,-2.638875937778284,68.67156195786694,62.18840964088716,-5.203705658478441,-8.838907820325517,-20.72072075659824,-42.83585206750672,19.115973090676025,3.6599884033203125,5.449823822261465,7.675505065917974,-3.08421675229809,18.43522688413404,2.295644156809942,13.055365975026007,-12.94000244140625,93.2949314839425,29.878616248331838,5.379860909108028,7,-5.5500030517578125,-9.205001831054688,-23.94750213623047,-45.035003662109375,-1.4900054931640625,2,0.022336558173224885,2.9293007914550597,203.50999450683597,-1.0584164362281225,203.00999450683597,3.3636129441373255,197.1999969482422,0.022336558173224885
10032,2020-07-23,203.9199981689453,209.3000030517578,202.2899932861328,205.77999877929688,1156100.0,-0.009808702770291888,-1.73827951541522,-1.9579016688350865,61.25799104965341,61.99931995283887,-3.5000337962606523,-5.917276338300155,-17.849960768235917,-40.5088226809267,20.129163893139996,7.010009765625,5.023723967949934,4.890500640869135,-5.132409172688341,14.91341045442661,-0.12095426590960301,9.901955547647873,-10.642598266601567,62.32489255802729,1.615936713315449,5.011454906778732,7,-2.7699966430664062,-6.424995422363281,-21.56749725341797,-42.654998779296875,4.690002441406278,3,0.014368418795996707,1.6049903613803589,205.94000244140625,2.9293007914550597,203.50999450683597,-1.0584164362281225,203.00999450683597,0.014368418795996707
10033,2020-07-24,188.2100067138672,197.25999450683597,187.13999938964844,196.38999938964844,2477400.0,-0.07703997448088729,1.0403251112109164,4.397844081478626,31.48771857390072,58.77813291617386,11.18343501840738,9.978243702205077,-1.4058674489890564,-24.50132379615053,20.33989160084167,16.779998779296875,3.967207854983968,-10.612490844726551,-21.360981278873624,0.13599958942052126,-15.986736061800087,-5.238245627653015,21.089996337890625,4.828552109169181,-50.58491868884323,5.374245217073529,7,10.009994506835938,9.284996032714844,-5.857505798339844,-26.94500732421875,16.92999267578125,4,0.0837362198854581,-1.73827951541522,203.9199981689453,1.6049903613803589,205.94000244140625,2.9293007914550597,203.50999450683597,0.0837362198854581
10034,2020-07-27,197.07000732421875,197.8800048828125,190.19000244140625,192.2700042724609,1857900.0,0.04707507727695526,1.3956400731091099,-0.5867979644981045,44.32323375554481,56.9819234234688,2.158505808925554,1.8012865817153738,-9.822453227231051,-33.11944962366451,20.532785703366887,9.669998168945312,3.159938783808059,-2.1274902343749886,-12.004820663146461,7.749840194396484,-7.066155448760725,2.8111749800107475,12.229995727539062,44.81049771462489,-7.750581977666386,4.9386652143857335,7,1.149993896484375,0.42499542236328125,-14.717506408691406,-32.12001037597656,10.879989624023438,0,0.0572892518726027,1.0403251112109164,188.2100067138672,-1.73827951541522,203.9199981689453,1.6049903613803589,205.94000244140625,0.0572892518726027
10035,2020-07-28,192.47000122070312,196.92999267578125,192.19000244140625,195.3000030517578,1152000.0,-0.0233419898135373,-1.7964549190473833,-0.5895833399560639,38.48508312802937,54.59137619038638,6.070655138652029,6.8086580268571595,-4.5228848503847985,-28.237673981745672,21.09562660681627,4.8800048828125,2.3170173493695643,-6.7644966125488395,-16.52894459456283,2.999951369465151,-11.64672060355582,-1.8822726215418584,16.386801757812492,24.052350858444456,-23.240585236275784,4.882223991006992,7,5.75,5.025001525878906,-9.852500915527344,-20.459999084472656,23.069992065429688,1,0.09253388811574448,1.3956400731091099,197.07000732421875,1.0403251112109164,188.2100067138672,-1.73827951541522,203.9199981689453,0.09253388811574448
10036,2020-07-29,195.1300048828125,195.72000122070312,190.33999633789062,191.5,1479800.0,0.013820354575979854,1.2370094027180327,-1.2826864078245725,42.169573143621896,53.1070057198436,3.6520466667726055,4.426813289511102,-6.595314517947372,-30.581452757778635,21.111927281256893,5.3800048828125,1.7766046809568934,-4.136993408203125,-13.838936321387848,5.564949504981598,-8.987964864795487,0.7139780483892366,13.292462023925765,36.05597550882131,-7.274089300796355,4.850971456592359,7,3.089996337890625,2.3649978637695312,-10.740005493164062,-22.925003051757812,6.279998779296875,2,0.08763383599050356,-1.7964549190473833,192.47000122070312,1.3956400731091099,197.07000732421875,1.0403251112109164,188.2100067138672,0.08763383599050356
10037,2020-07-30,197.8999938964844,199.0,193.75,194.80999755859372,1166700.0,0.014195607771011254,-1.0153583917619977,0.8512375155530304,46.06923685387076,51.33517103523077,1.3115708306011413,2.140682206112132,-8.74019769967046,-32.84409272434837,21.282210431410526,5.25,1.1611796125169747,-1.604504394531233,-10.89999725406443,7.690988465001965,-6.252250824297818,3.0432420352353518,10.096823659912076,90.72507548983178,46.09241978906215,4.647746429766595,7,0.3200073242187216,-0.40499114990237217,-12.944992065429716,-25.41999053955081,-4.529998779296903,3,0.03309754044350255,1.2370094027180327,195.1300048828125,-1.7964549190473833,192.47000122070312,1.3956400731091099,197.07000732421875,0.03309754044350255
10038,2020-07-31,199.8300018310547,200.0,195.0399932861328,200.0,1149000.0,0.009752440596737966,57.35364868503725,-0.05501565385716865,50.23765495552217,49.59133068057096,-0.23036317878592172,0.4976696655039632,-10.183869190532505,-34.40446113345456,21.16479643411215,4.9600067138671875,0.9619621407414058,0.15950317382811363,-9.028786488244577,9.347792835900805,-4.434641657208232,4.753648004864459,7.7496793620068445,98.26709264778164,47.70791742030876,4.594144831036351,7,-1.6100006103515625,-1.8850021362304688,-14.875,-27.349998474121094,-25.360000610351562,4,0.04393734023342466,-1.0153583917619977,197.8999938964844,1.2370094027180327,195.1300048828125,-1.7964549190473833,192.47000122070312,0.04393734023342466
10039,2020-08-03,207.6499938964844,208.0399932861328,202.5,202.58999633789062,1804600.0,0.039133223208600576,-1.1145051949867213,-29.76501211740435,55.49378745775518,48.688426763973915,-8.183541316764149,-7.380989242515028,-17.23964225337258,-41.65150501622779,20.52550409517212,8.209991455078125,1.2137403113080154,7.776495361328159,-1.9405853247956202,17.49357604745194,2.9179550182662695,12.635035704390049,-20.509994506835966,97.79661323790714,45.24911800170085,4.858540343061893,8,-9.429992675781278,-9.704994201660185,-22.694992065429716,-35.16999053955081,-33.189987182617216,0,-0.012087621385085234,57.35364868503725,199.8300018310547,-1.0153583917619977,197.8999938964844,1.2370094027180327,195.1300048828125,-0.012087621385085234
10040,2020-08-04,204.8999938964844,205.1699981689453,200.1499938964844,200.2400054931641,1727800.0,-0.013243438867476698,-1.0743769605447635,0.9209467691157084,57.505930166872005,47.447801009418924,-5.828571234649928,-4.697791290501556,-13.759997801863506,-38.02641387627577,19.72287214735806,7.5,1.1072851152973726,4.915995788574236,-4.984473411258733,14.816464988407205,-0.03423881134224871,9.86623038849072,-17.341994628906292,82.25988739528994,23.900430100996807,4.950234599916479,8,-6.679992675781278,-6.954994201660185,-17.667491912841825,-32.41999053955081,-31.769989013671903,1,0.01488532524456132,-1.1145051949867213,207.6499938964844,57.35364868503725,199.8300018310547,-1.0153583917619977,197.8999938964844,0.01488532524456132
10041,2020-08-05,203.9900054931641,206.1999969482422,202.3699951171875,206.0200042724609,834900.0,-0.004441134360306687,2.205043733639788,-0.435623139716488,56.63274918957566,46.93388524718806,-5.838231199255262,-4.035667332094647,-12.233241416926518,-36.55724433131175,19.027171725037512,3.8300018310546875,0.30891417445911884,4.032006835937523,-5.821035030772293,13.885048702647339,-0.8945140974173853,8.95852776929243,-16.02236634521489,71.65857455721213,8.16688661031526,4.926520933354906,8,-6.400009155273466,-5.770004272460966,-16.757503509521513,-31.510002136230497,-32.05000305175784,2,0.05662036120370506,-1.0743769605447635,204.8999938964844,-1.1145051949867213,207.6499938964844,57.35364868503725,199.8300018310547,0.05662036120370506
10042,2020-08-06,203.58999633789062,204.1999969482422,200.9900054931641,203.25,1036700.0,-0.0019609252635020002,3.11538010094288,-0.16748598144891402,55.39969544312252,49.59077156599048,-6.135130045995936,-3.8321336623356217,-11.211297296514317,-35.341304578466634,18.136558178927313,3.2099914550780966,-0.442805251140328,3.631997680664057,-6.221044186045759,13.485039547373873,-1.2945232526908512,8.558518614018965,-15.220910107177758,65.76925424429086,-2.0699827164642812,4.926520933354906,8,-4.474998474121094,-5.3699951171875,-16.357494354248047,-31.10999298095703,-25.509994506835938,3,-0.01070775929561485,2.205043733639788,203.9900054931641,-1.0743769605447635,204.8999938964844,-1.1145051949867213,207.6499938964844,-0.01070775929561485
10043,2020-08-07,202.8500061035156,206.52999877929688,200.2899932861328,201.8600006103516,991000.0,-0.00363470822577594,-2.0217796907616425,2.911812225114275,49.852136385956555,50.20509408048068,-3.464381651030493,-3.210266908547254,-9.77680366115598,-34.10282204680138,17.73924913977109,6.2400054931640625,-1.6949899075042651,2.8625068664550497,-7.023034708810684,12.748048441720783,-2.080263921177817,7.8052776540879165,-14.087501731694317,34.220689681846856,-29.589096532460424,4.942770787632863,8,-3.660011291503878,-4.630004882812472,-15.617504119873018,-30.370002746582003,-22.09001159667963,4,-0.046734092684672546,3.11538010094288,203.58999633789062,2.205043733639788,203.9900054931641,-1.0743769605447635,204.8999938964844,-0.046734092684672546
10044,2020-08-10,203.08999633789062,203.3600006103516,198.25,201.3999938964844,1018900.0,0.0011830920737194717,3.5829376103347794,1.7070637012377197,49.609956986864205,51.441191175906766,-3.085060859861983,-3.344501558526332,-9.34870402165862,-33.55668216137636,16.80807791545387,5.110000610351591,-2.5316156760204365,2.926497650146473,-7.052642179391739,12.905637479684685,-2.063072264622633,7.916067564915579,-13.941942187783127,58.45407066958083,-1.960517822216545,4.989569914769106,8,-3.9000015258789062,-4.8699951171875,-14.327491760253906,-30.254989624023438,-22.279998779296903,0,-0.14092272210971457,-2.0217796907616425,202.8500061035156,3.11538010094288,203.58999633789062,2.205043733639788,203.9900054931641,-0.14092272210971457
10045,2020-08-11,200.5399932861328,204.82000732421875,200.0500030517578,203.55999755859372,745100.0,-0.01255602490393104,-1.3850112343263028,-1.7869821950955385,44.996282860068426,51.75527003328971,0.8158492775728234,-0.8698099793135441,-6.146467788345262,-30.152989213402975,16.775473958238525,4.7700042724609375,-0.7986328803672222,0.39599456787109943,-9.578361825302807,10.370350961045006,-4.591183628715839,5.383172764458038,-11.014100353304798,27.656927822968534,-27.41714311809323,4.987178196586951,8,0.35500335693359375,-2.3199920654296875,-7.627494812011719,-23.514999389648438,-20.04998779296872,1,-0.13004880545225905,3.5829376103347794,203.08999633789062,-2.0217796907616425,202.8500061035156,3.11538010094288,203.58999633789062,-0.13004880545225905
10046,2020-08-12,208.0,208.75999450683597,201.1100006103516,201.55999755859372,823600.0,0.0371995959091469,-1.084468041760058,-2.1324481227168985,53.434346210745524,52.57361551738692,-5.170270736802593,-7.787110789270116,-12.896983757756402,-36.49425780020465,16.618836097498335,8.220001220703153,-0.04444100549741847,7.258000946044916,-3.106805787346815,17.622807679436647,2.0755975793490506,12.440404312740782,-18.10382506010589,92.76884011364947,37.0169295441738,5.18240336669587,8,-6.100006103515625,-9.779998779296875,-15.087501525878906,-30.975006103515625,-29.039993286132812,2,-0.16764420729417062,-1.3850112343263028,200.5399932861328,3.5829376103347794,203.08999633789062,-2.0217796907616425,202.8500061035156,-0.16764420729417062
10047,2020-08-13,209.9600067138672,210.25999450683597,206.4199981689453,207.7899932861328,1152700.0,0.00942310920128464,1.77257152930026,0.3369584790499734,73.82256616432426,55.19416120725381,-5.855420390500228,-9.118294405762299,-14.39250061935735,-37.35013458451505,16.738224036170518,3.8399963378906534,1.608104652717003,8.52200698852539,-2.3694503759832344,19.413464353034016,3.076278306271064,13.967735670779717,-19.3092789912954,97.50218209676925,33.850238677331234,5.445728682254316,8,-5.705009460449219,-11.260009765625,-16.822509765625,-32.93501281738281,-28.86000061035159,3,-0.18108212543674795,-1.084468041760058,208.0,-1.3850112343263028,200.5399932861328,3.5829376103347794,203.08999633789062,-0.18108212543674795
10048,2020-08-14,211.50999450683597,215.1999969482422,209.5,210.0800018310547,1209400.0,0.007382300168627287,-3.401548268507936,0.6589787222073907,68.83150014188209,56.67612928326791,-6.229460179370278,-10.056865466843533,-15.458147578181496,-38.09511297385592,16.942580956258087,5.6999969482421875,3.016746769687984,9.356494903564482,-2.2212411406233628,20.934230947752326,3.5676268814705736,15.14536292565839,-19.682710777208314,78.23007017243802,11.691055541435219,5.788868022093918,8,-4.784996032714872,-10.339996337890653,-17.46249771118167,-34.48500061035159,-28.209991455078153,4,-0.15805396219562962,1.77257152930026,209.9600067138672,-1.084468041760058,208.0,-1.3850112343263028,200.5399932861328,-0.15805396219562962
10049,2020-08-17,216.6300048828125,218.57000732421875,212.80999755859372,213.19000244140625,1320400.0,0.02420694297645154,-1.7428538212256168,2.4056084339920134,81.08596599244197,59.2961332638868,-11.110036443227415,-14.866388376182613,-20.22388890363561,-42.389892266010776,16.63836929633224,7.060012817382784,4.213796450955726,13.795504760742176,0.526869372818652,27.0641401486657,7.161187066780428,20.429822454703924,-22.932904095695676,89.52482724698388,16.884021028336775,6.634317693961759,8,-8.220001220703125,-13.775001525878906,-22.582508087158203,-39.605010986328125,-35.84001159667969,0,-0.1655819118657208,-3.401548268507936,211.50999450683597,1.77257152930026,209.9600067138672,-1.084468041760058,208.0,-0.1655819118657208
10050,2020-08-18,211.75999450683597,217.8999938964844,211.3699951171875,217.7100067138672,842700.0,-0.022480774898246403,1.0631951441753633,-1.7296534837919755,70.24591287664452,60.80870700689445,-5.771540641972138,-9.851721220730354,-15.029230011267941,-36.91082792061508,16.14422771685818,6.529998779296903,4.966519633914345,8.512994384765648,-5.343976396625038,22.369965166156334,1.5845089940702906,15.441479775461005,-15.575603066008938,60.99650516185594,-15.59985506787472,6.928485390695349,8,-3.349990844726591,-8.904991149902372,-15.967494964599638,-34.09999847412112,-27.220001220703153,1,-0.14615601506942388,-1.7428538212256168,216.6300048828125,-3.401548268507936,211.50999450683597,1.77257152930026,209.9600067138672,-0.14615601506942388
10051,2020-08-19,210.5399932861328,212.72000122070312,209.4900054931641,212.7100067138672,734300.0,-0.005761245052656849,1.9497644993171614,0.3647073908806501,65.99190033293648,61.98561866131823,-3.9389359426899944,-8.716320791780731,-13.46498351015265,-34.96261095891259,15.262867347379583,3.229995727539034,4.742351281143215,7.062993621826166,-7.130791366370772,21.256778610023105,-0.03389887227231725,14.15988611592465,-12.117040256966618,33.90939928139321,-39.210246035350416,7.096892494098471,8,-2.1299896240234375,-7.684989929199219,-14.524993896484375,-32.87999725341797,-22.629989624023438,2,-0.14272816923732634,1.0631951441753633,211.75999450683597,-1.7428538212256168,216.6300048828125,-3.401548268507936,211.50999450683597,-0.14272816923732634
10052,2020-08-20,206.8500061035156,208.8300018310547,205.0800018310547,206.6000061035156,915200.0,-0.017526300466830347,-1.2796293376126249,-0.1152066603850535,58.50291554619124,62.94681634578875,0.29291801127487815,-5.054728414539682,-9.52262558842304,-30.67471296392813,13.803968733527222,5.459991455078125,4.499366492174801,3.2265060424804517,-11.046792221444207,17.49980430640511,-3.9101430894818634,10.363155174442767,-6.4123476448441465,13.120856573096598,-54.47072083480533,7.136649131962323,8,1.5599975585937784,-3.995002746582003,-10.312507629394503,-29.190010070800753,-13.600006103515597,3,-0.13483199693835735,1.9497644993171614,210.5399932861328,1.0631951441753633,211.75999450683597,-1.7428538212256168,216.6300048828125,-0.13483199693835735
10053,2020-08-21,203.97000122070312,206.8699951171875,202.1100006103516,206.75,1425900.0,-0.013923155899600026,2.1523257106478253,-11.1199951171875,44.93671842786586,62.42756761701115,3.7420144306449004,-0.9839328883493863,-6.025532200019427,-27.11518414786059,14.549351080243197,4.759994506835909,4.314478208920036,-0.4414985656738395,-12.734662009078278,11.851664877730599,-6.588080287376073,5.705083156028394,14.600006103515625,11.300120605567725,-50.303211472017416,6.1465817217022245,8,5.340003967285156,-1.1149978637695312,-7.685001373291016,-26.31000518798828,-10.639999389648438,4,-0.11212430739970114,-1.2796293376126249,206.8500061035156,1.9497644993171614,210.5399932861328,1.0631951441753633,211.75999450683597,-0.11212430739970114
10054,2020-08-24,208.3600006103516,208.6699981689453,205.3000030517578,207.5,922200.0,0.021522769835640387,3.554060602311507,-0.3093528733739605,54.555038313706746,63.489651556304295,0.1991195509274064,-4.727107849136047,-9.867205754807259,-30.599551718817423,15.34120560833731,4.6999969482421875,4.378659566219113,3.384001159668003,-8.520432513589299,15.288434832925304,-2.568215676960648,9.336217996296654,9.880806579589802,39.58203076304608,-18.606645585347685,5.952216836628654,8,1.4800033569335653,-5.504997253417997,-12.075000762939482,-27.48999786376956,-14.6199951171875,0,-0.12027259303698024,2.1523257106478253,203.97000122070312,-1.2796293376126249,206.8500061035156,1.9497644993171614,210.5399932861328,-0.12027259303698024
10055,2020-08-25,210.27999877929688,211.17999267578125,207.19000244140625,208.02999877929688,869600.0,0.009214811688044833,-1.0305331656028203,2.6162772129663265,58.06616106688619,64.00429765143103,-0.21675747057625472,-5.527827548337029,-11.303910211384334,-31.60681198296888,16.28707969036163,3.989990234375,4.996325793754266,4.413499450683588,-6.139838126968641,14.966837028335817,-0.8631693381425407,9.690168239509717,7.638192279052731,77.00280583371799,19.670404387157447,5.276668788826116,8,0.06000518798828125,-7.424995422363281,-13.994998931884766,-27.159996032714844,-11.300003051757841,1,-0.14024160958891685,3.554060602311507,208.3600006103516,2.1523257106478253,203.97000122070312,-1.2796293376126249,206.8500061035156,-0.14024160958891685
10056,2020-08-26,212.22999572753903,212.66000366210938,209.6000061035156,209.7700042724609,615200.0,0.009273335360291846,-1.185722070844707,1.0933295355902777,60.6561430938912,62.541361754716256,-1.6803339804002917,-6.462380268741356,-12.906916726593096,-32.551613424560145,17.61198501054749,3.0599975585937784,5.728727166333471,5.508496856689419,-4.111906086205607,15.128899799584445,0.6982953852418916,10.318698328136946,5.372031521850602,95.92409658593705,38.02063201563831,4.810201471447516,8,-1.8899917602538778,-9.37499237060544,-15.944995880126925,-28.894996643066378,-20.269989013671847,2,-0.13047167223691913,-1.0305331656028203,210.27999877929688,3.554060602311507,208.3600006103516,2.1523257106478253,203.97000122070312,-0.13047167223691913
10057,2020-08-27,204.4499969482422,214.13999938964844,203.5,213.77999877929688,1158900.0,-0.03665833735060153,1.1174121708923124,-3.792696845265417,51.681369044927514,60.6357916328324,5.851189925561528,1.9325725315977706,-4.89219152098039,-24.12973904740747,18.20915495477568,10.639999389648438,6.858120250262033,-2.599002075195301,-11.362783639351477,6.164779488960875,-6.980892857273375,1.7828887068827726,12.842189768366694,19.451343103356237,-39.73566597844601,4.3818907820780835,8,5.890007019042969,-1.5949935913085938,-5.8874969482421875,-21.11499786376953,-4.5,3,-0.08089994391303423,-1.185722070844707,212.22999572753903,-1.0305331656028203,210.27999877929688,3.554060602311507,208.3600006103516,-0.08089994391303423
10058,2020-08-28,208.6100006103516,208.9199981689453,203.9499969482422,204.7899932861328,828900.0,0.020347291387646793,1.2387380575984603,-0.4094326446436458,55.35922586112139,57.77726495157457,1.3818812889050491,-1.6189329780193304,-8.759454108934307,-27.597520920754476,18.707621537677266,4.970001220703125,6.9978798935116515,1.1220016479492472,-6.973308966781872,9.217312262680366,-2.9256536594163265,5.169656955314821,8.378542384132146,48.026324280836576,-10.788530376174116,4.047655307365565,8,1.3949966430664062,-5.754997253417997,-9.287498474121122,-24.514999389648466,-8.779998779296903,4,-0.073630221779451,1.1174121708923124,204.4499969482422,-1.185722070844707,212.22999572753903,-1.0305331656028203,210.27999877929688,-0.073630221779451
10059,2020-08-31,205.13999938964844,208.1100006103516,203.97999572753903,207.77999877929688,930100.0,-0.016633915970234447,1.5030309475699157,-0.6910979915956936,54.38764300380916,56.015234965703975,3.409130510799855,1.7427351624444896,-5.0103655948114465,-23.529880539089106,18.27979507341367,4.630004882812557,5.79246952601946,-2.2224998474121094,-10.384782968043908,5.939783273219689,-6.3036414077280085,1.8586417129037898,11.550972757152664,15.413528982379251,-45.386920151761515,4.0811415603158965,8,2.9850006103515625,-0.7599945068359375,-7.282497406005859,-21.044998168945312,-2.240005493164034,0,-0.057570427969835025,1.2387380575984603,208.6100006103516,1.1174121708923124,204.4499969482422,-1.185722070844707,212.22999572753903,-0.057570427969835025
10060,2020-09-01,207.9499969482422,208.4900054931641,204.50999450683597,205.88999938964844,738100.0,0.013697950506748047,1.5350270186214212,-0.7803022859289657,49.94766270956078,54.232541896440004,0.0020668212124235197,-0.8717426831126716,-7.46289406818471,-25.683905502575584,18.21808137521483,3.980010986328125,4.935566009626939,0.43499755859375,-7.647142691415667,8.517137808603167,-3.606072566410944,4.476067683598444,8.449355767829928,41.82328198788762,-14.316498135461792,4.041070125004707,9,0.1750030517578125,-3.4949951171875,-10.09249496459961,-23.854995727539062,-1.2599945068359375,1,-0.06833369398228406,1.5030309475699157,205.13999938964844,1.2387380575984603,208.6100006103516,1.1174121708923124,204.4499969482422,-0.06833369398228406
10061,2020-09-02,215.5399932861328,216.1699981689453,209.0,210.67999267578125,1171500.0,0.036499141376663546,1.3431326839217017,2.3592263932920505,55.22470712551241,53.86829651636458,-7.6037030330614925,-7.960200070318223,-14.64337605236284,-32.59858952605538,18.402918971377254,8.220001220703125,3.1977607981599476,7.4474945068359375,-1.2046064429653711,16.099595456637246,3.121444031935283,11.773544981736592,-13.429992675781222,95.02758505240618,42.29732425610065,4.326050474900648,9,-6.399993896484375,-11.084991455078125,-17.682491302490234,-31.444992065429688,-4.5,2,-0.0768302777879839,1.5350270186214212,207.9499969482422,1.5030309475699157,205.13999938964844,1.2387380575984603,208.6100006103516,-0.0768302777879839
10062,2020-09-03,201.41000366210938,214.0399932861328,200.25,213.6100006103516,1807400.0,-0.06555623115968856,1.1117935644275785,-2.5102871226511416,42.34617194699892,53.580458018490475,6.340212536986911,6.322240630247109,-0.1116480580307666,-18.02252018790935,18.32755916792325,15.289993286132812,1.850302370483007,-6.573495483398432,-15.51453199306809,2.367541026271226,-11.044013738233275,-2.1029772285635886,14.759994506835938,7.286456002062621,-40.47425802939729,4.470518254834831,9,6.799995422363281,4.75,-3.552501678466797,-13.770004272460938,13.139999389648438,3,-0.04691920349743772,1.3431326839217017,215.5399932861328,1.5350270186214212,207.9499969482422,1.5030309475699157,205.13999938964844,-0.04691920349743772
10063,2020-09-04,193.3699951171875,200.42999267578125,186.77999877929688,199.83999633789062,2380600.0,-0.03991861575262168,2.5686287025032413,0.5303281015685276,33.12045585913191,51.19883774575993,14.213150066995638,14.351420178994346,8.124708430505223,-9.442775149049822,18.32888958906953,14.6300048828125,0.5474755677618077,-14.139503479003906,-25.02100254976304,-3.2580044082447728,-19.580253014383487,-8.698753943624325,22.800003051757812,22.422580723876138,-19.22679201640002,5.440749535379573,9,8.105003356933594,9.305007934570312,4.487506866455078,-4.5999908447265625,26.57000732421875,4,0.03402803949530542,1.1117935644275785,201.41000366210938,1.3431326839217017,215.5399932861328,1.5350270186214212,207.9499969482422,0.03402803949530542
10064,2020-09-08,174.47000122070312,182.6699981689453,173.8300018310547,181.19000244140625,2919000.0,-0.09774005468134006,-1.2099990844726562,1.0386398690621625,27.517181092049725,47.804506637444774,31.06736119593097,32.67247389359821,27.095100340807335,9.837765007201057,19.06083596424157,19.539993286132812,-0.7040144868381617,-31.608497619628906,-49.92475174837199,-13.292243490885824,-40.76662468400045,-22.450370555257365,40.52439697265626,1.5115716698248591,-36.13356247764442,9.158127064371547,9,20.529998779296875,21.730003356933594,23.612499237060547,14.300003051757812,41.529998779296875,1,0.1453545046880087,2.5686287025032413,193.3699951171875,1.1117935644275785,201.41000366210938,1.3431326839217017,215.5399932861328,0.1453545046880087
10065,2020-09-09,174.4600067138672,179.94000244140625,172.85000610351562,178.9199981689453,2314400.0,-5.7284958823955456e-05,1.1815373347355769,0.6636890840641051,27.924620957502427,44.16767084451269,28.454212460676445,32.283640409849085,27.107194643241144,10.159300634192135,19.672159427355812,7.089996337890625,-1.1846983763455512,-30.314492797851557,-53.38691995469958,-7.242065641003535,-41.850706376275554,-18.77827921942756,38.06452769775393,3.7165302521751356,-32.980073242308706,11.536213578424004,9,20.04999542236328,21.25,23.622493743896484,14.30999755859375,38.62998962402344,2,0.1630172308158957,-1.2099990844726562,174.47000122070312,2.5686287025032413,193.3699951171875,1.1117935644275785,201.41000366210938,0.1630172308158957
10066,2020-09-10,173.1300048828125,177.35000610351562,172.6199951171875,176.02999877929688,2413000.0,-0.0076235342191407485,-1.4132626448996115,0.6502240925108626,28.75503563204778,41.620300465303835,26.43447739059323,32.53543378280261,28.335230542629773,11.87467127532102,19.84372673974759,4.730010986328125,-2.5918594718816905,-29.90099487304687,-56.88549182479045,-2.9164979213032893,-43.393243348918645,-16.408746397175094,36.22056726416017,1.231312863763911,-36.85923897901269,13.492248475871783,9,21.264991760253906,22.464996337890625,24.952495574951172,15.639999389648438,35.2699890136719,3,0.19384275753535452,1.1815373347355769,174.4600067138672,-1.2099990844726562,174.47000122070312,2.5686287025032413,193.3699951171875,0.19384275753535452
10067,2020-09-11,171.94000244140625,176.52000427246094,171.30999755859375,174.8699951171875,1318800.0,-0.006873461605986453,-1.4868752640242393,1.0103444284256053,29.3807095230424,38.73379864996173,25.1754382212751,32.391771349518564,29.450213297497328,13.570141884781663,19.887059920279754,5.2100067138671875,-4.533898189238215,-29.189997100830084,-59.295557175159246,0.9155629734990782,-44.242777137994665,-14.137217063665503,33.73751200258789,2.1634786691315484,-37.691783995869585,15.05278003716458,9,21.79999542236328,23.0,25.964996337890625,16.830001831054688,34.86999511718747,4,0.22740485221320772,-1.4132626448996115,173.1300048828125,1.1815373347355769,174.4600067138672,-1.2099990844726562,174.47000122070312,0.22740485221320772
10068,2020-09-14,178.0800018310547,178.50999450683594,174.99000549316406,176.55999755859375,1254300.0,0.035710127384352086,1.9579868568680878,-0.5187740860327049,30.93678840654553,36.128148139154646,15.923897718719871,24.8952606374379,23.196675372671564,7.815337600643659,19.287545454684263,6.5699920654296875,-6.844362200650778,-21.378498077392578,-52.74330379336459,9.986307638579433,-37.060900935378584,-5.696095219406573,23.473410586691415,59.59510483029299,18.891275369996272,15.682402857986007,9,15.659996032714844,16.860000610351562,20.58749771118164,10.69000244140625,27.639999389648438,0,0.20479560223332882,-1.4868752640242393,171.94000244140625,-1.4132626448996115,173.1300048828125,1.1815373347355769,174.4600067138672,0.20479560223332882
10069,2020-09-15,180.75999450683597,180.94000244140625,177.3300018310547,179.97999572753906,1441300.0,0.015049374709260155,5.333253024949138,0.5131556492496298,31.591411457416513,34.088564666694175,10.529169263057241,20.43806096144951,20.203700451703384,5.527739861095739,18.192842434793636,3.6100006103515625,-8.267462771439142,-16.905004882812477,-48.23771208371812,14.427702318093168,-32.5713584832653,-1.2386512823596547,17.16420812781186,98.13075967498666,59.45658606653024,15.666353600452828,9,12.980003356933565,14.180007934570284,17.945003509521456,8.010009765624972,25.540008544921847,1,0.21675154417582476,1.9579868568680878,178.0800018310547,-1.4868752640242393,171.94000244140625,-1.4132626448996115,173.1300048828125,0.21675154417582476
10070,2020-09-16,180.80999755859372,185.19000244140625,180.6100006103516,182.3999938964844,1624500.0,0.0002766267607730022,-3.603039504355397,-2.0384600336476373,29.93101380717978,31.27815429799055,6.955995863419332,18.920540954343124,19.863857110921657,5.787065858768557,17.101906108145847,4.580001831054659,-10.431364703244611,-15.307501983642595,-46.766029909085944,16.151025941800754,-31.036765946364284,0.4217619790790934,13.92050046692762,68.44377995690583,35.48243644047956,15.72926396272168,9,11.86499786376956,14.130004882812528,17.8950004577637,10.31000518798831,22.5,2,0.1946242072704112,5.333253024949138,180.75999450683597,1.9579868568680878,178.0800018310547,-1.4868752640242393,171.94000244140625,0.1946242072704112
10071,2020-09-17,180.4900054931641,180.72000122070312,174.6999969482422,175.3699951171875,1090100.0,-0.001769769756929107,1.1577069164950737,-3.2201397286039604,33.08387510455141,30.249010204385275,1.9906276053706904,17.785716622731513,19.82564191207601,6.399464065185185,16.511521888311094,6.110000610351534,-12.50060057608988,-14.124994659423805,-45.55359480077581,17.3036054819282,-29.839294730099795,1.5893054112521838,11.430032476325948,66.13836242909304,30.168180187677578,15.714300070676003,9,5.379989624023409,14.449996948242159,19.067493438720675,10.62999725341794,22.67999267578122,3,0.18061936867723816,-3.603039504355397,180.80999755859372,5.333253024949138,180.75999450683597,1.9579868568680878,178.0800018310547,0.18061936867723816
10072,2020-09-18,178.9600067138672,184.5500030517578,176.63999938964844,181.22999572753903,1792800.0,-0.008476916908038201,-1.2894354471860687,-0.4433563307454956,28.259271077567647,29.70887856198924,0.001339158931585871,18.044273317820966,21.00192807817365,8.212587473669544,16.499653089349557,7.910003662109375,-14.758303324306667,-14.26049346923827,-45.87773111668935,17.356744178212807,-30.06911229296381,1.5481253544872686,10.486826406315288,40.610176690575486,5.910344910634834,15.80861882372554,9,-0.7100067138671875,15.979995727539062,21.099990844726562,12.159996032714844,19.979995727539062,4,0.1645059570750227,1.1577069164950737,180.4900054931641,-3.603039504355397,180.80999755859372,5.333253024949138,180.75999450683597,0.1645059570750227
10073,2020-09-21,181.1000061035156,181.22000122070312,175.61000061035156,178.36000061035156,1099300.0,0.011957975577582491,2.7651064788501616,-1.2070567199494535,32.022132785300755,30.209428750128247,-4.53958006679548,14.865208790788955,18.568666761447588,6.217427149670954,17.018221375286902,5.6100006103515625,-18.188076855892803,-10.976994323730509,-42.6115487939237,20.657560146462686,-26.79427155882712,4.840282911366103,6.170406749276225,61.01054150490247,22.88503069758945,15.817277235096599,9,-2.8500061035155966,13.839996337890653,20.37749099731448,10.499992370605497,17.48999023437503,0,0.141965712802806,-1.2894354471860687,178.9600067138672,1.1577069164950737,180.4900054931641,-3.603039504355397,180.80999755859372,0.141965712802806
10074,2020-09-22,183.3000030517578,183.6199951171875,177.5399932861328,182.80999755859372,837400.0,0.012147967278282268,9.76116399972993,0.17883376306602028,31.3962224518271,30.595162249497655,-5.984672697802608,11.269300787402415,16.18164521177701,4.364944980460962,17.211940892060753,6.0800018310546875,-19.819253106122233,-7.523997497558582,-38.41953741614873,23.371542421031563,-22.971767456853655,7.92377246173649,2.0551599657302404,81.98285605398321,42.49406475117378,15.447769959295067,9,-5.0500030517578125,11.639999389648438,20.64749526977539,12.589996337890625,7.25,1,0.1223131358192866,2.7651064788501616,181.1000061035156,-1.2894354471860687,178.9600067138672,1.1577069164950737,180.4900054931641,0.1223131358192866
10075,2020-09-23,180.7899932861328,186.3300018310547,179.9600067138672,184.3800048828125,1136500.0,-0.013693451848531879,-1.4266718595141006,-7.326472145236706,21.595545440122734,29.79966333928376,-2.7740480726464227,12.075849819291705,18.427764700604484,7.432067848103969,16.967132746077585,6.3699951171875,-20.254590545014423,-8.559506988525385,-38.34011088832273,21.221096911271957,-23.44980893842407,6.3307949613733,-9.479995727539062,52.364520903089016,19.078923150089537,14.890301949898673,9,-1.9699935913085938,13.81500244140625,24.842510223388672,16.785011291503906,21.160003662109375,2,0.14110299636579327,9.76116399972993,183.3000030517578,2.7651064788501616,181.1000061035156,-1.2894354471860687,178.9600067138672,0.14110299636579327
10076,2020-09-24,184.5399932861328,187.55999755859372,178.0800018310547,178.0800018310547,1134100.0,0.0207422984637482,-1.9349870796150723,-1.7994347040697056,33.39238766882984,30.24540535548237,-5.291825653873758,6.4771044828989375,14.609652320089197,4.239019840355866,16.599243717235822,9.479995727539034,-18.315892868734153,-3.425006866455078,-31.23631931137328,24.386305578463123,-17.33066308891418,10.480649356004022,-12.92959564208985,74.72799126609692,36.57758789833191,13.905656222459106,9,-3.4099960327148438,9.200004577636719,21.092510223388672,13.035011291503906,12.639999389648438,3,0.1017123927351491,-1.4266718595141006,180.7899932861328,9.76116399972993,183.3000030517578,2.7651064788501616,181.1000061035156,0.1017123927351491
10077,2020-09-25,187.91000366210938,188.6199951171875,181.5800018310547,183.7100067138672,906900.0,0.01826168038681608,1.5053446679572426,0.6501551863417123,44.08066778714449,31.705836397771137,-6.881973176075888,1.9019383559802918,11.209285048864672,1.3932513613646336,17.191796217676465,7.0399932861328125,-16.245848226403325,0.772003173828125,-25.937141961886084,27.481148309542334,-12.58256939402898,14.12657574168523,-15.66162202148439,94.5427228681375,52.15552986007516,13.354572567857108,9,-6.250007629394531,5.829994201660156,17.72249984741211,9.665000915527344,14.319992065429659,4,0.08120905864211325,-1.9349870796150723,184.5399932861328,-1.4266718595141006,180.7899932861328,9.76116399972993,183.3000030517578,0.08120905864211325
10078,2020-09-28,193.25,193.67999267578125,186.8000030517578,188.13999938964844,1348500.0,0.028417839571185155,1.3048595651362687,1.2166676960301688,78.83906662692638,36.955575861050015,-11.00064322953665,-4.898964833036132,5.862961039770795,-3.516740213665912,17.574084413011477,6.8799896240234375,-13.942179999686743,6.879999542236334,-18.05385328050727,31.813852364979937,-5.586926869135482,19.34692595360815,-20.019321550781257,97.33585692663019,47.72188775620112,12.466926411371805,9,-9.060005187988281,0.48999786376953125,12.382503509521484,4.325004577636719,17.6300048828125,0,0.029443738377263884,1.5053446679572426,187.91000366210938,-1.9349870796150723,184.5399932861328,-1.4266718595141006,180.7899932861328,0.029443738377263884
10079,2020-09-29,193.3300018310547,195.80999755859372,192.6000061035156,194.8600006103516,762600.0,0.00041398101451317615,-1.147158487792888,-0.2994126412035088,78.91509698658841,42.39825176987319,-10.180685290280564,-6.228442753115587,5.590128460027074,-3.162385576804951,17.99231347167024,3.209991455078125,-11.47071714393428,7.550501251220709,-16.034577822684412,31.13558032512583,-4.242038285731866,19.343040788173283,-18.463378243710935,86.01242907415374,29.328987921151267,11.792539536952566,9,-8.075004577636719,0.40999603271484375,12.75250244140625,4.245002746582031,27.199996948242188,1,0.02720733697314337,1.3048595651362687,193.25,1.5053446679572426,187.91000366210938,-1.9349870796150723,184.5399932861328,0.02720733697314337
10080,2020-09-30,193.7400054931641,196.4600067138672,191.0500030517578,192.6699981689453,1019300.0,0.0021207451416034306,-1.5104439566664307,-0.6993517502742651,82.49762889728213,47.88866885795438,-9.57008128121629,-8.176838263344536,4.971963614739963,-3.253547364741763,18.336051833224083,5.410003662109375,-9.39027081306648,8.671004486084001,-12.869451074152977,30.21146004632098,-2.0992232940344877,19.44123226620249,-16.779044508695335,85.20130305707033,20.615251531854938,10.770227780118491,9,-7.705001831054716,-7.62939455967171e-06,12.607498168945284,3.834999084472628,34.360000610351506,2,-0.01646537808898141,-1.147158487792888,193.3300018310547,1.3048595651362687,193.25,1.5053446679572426,187.91000366210938,-0.01646537808898141
10081,2020-10-01,198.97999572753903,200.2100067138672,195.66000366210938,197.6199951171875,915200.0,0.027046506068979292,1.3821864676911033,1.2710199075922048,87.8076026842843,54.50515014758956,-13.311265236583722,-15.516618212701843,-0.4979288952042964,-8.097557827663564,17.781136784406,6.470001220703097,-7.2893190072340985,14.738994598388643,-2.7645752628386333,32.24256445961592,5.987209667775005,23.490779529002282,-19.679149255542455,93.39768833091973,20.051599247311813,8.751784930613642,10,-11.069992065429659,-5.239997863769503,7.617507934570341,-1.4049911499023153,32.699996948242216,3,0.014926129683759504,-1.5104439566664307,193.7400054931641,-1.147158487792888,193.3300018310547,1.3048595651362687,193.25,0.014926129683759504
10082,2020-10-02,191.9600067138672,196.32000732421875,190.8000030517578,192.08999633789062,1092100.0,-0.035279873175212195,-3.5061315496098104,-0.09558056300418695,68.94106290171992,58.60725349385836,-4.753143621177628,-9.740288772455358,6.2709656086925065,-0.6671354603797113,18.531874973406214,8.179992675781222,-5.1060436524367105,8.191505432128906,-7.806022844627222,24.189033708885034,0.19274129375085636,16.190269570506956,-9.731877808008733,38.47876400428748,-35.09454576380384,7.998764138378059,10,-3.0850067138671875,1.7799911499023438,14.637496948242188,5.614997863769531,40.36000061035156,4,0.02719309116140467,1.3821864676911033,198.97999572753903,-1.5104439566664307,193.7400054931641,-1.147158487792888,193.3300018310547,0.02719309116140467
10083,2020-10-05,199.9499969482422,200.0,192.72000122070312,193.27999877929688,1242100.0,0.041623202515744584,1.1506629793161272,-51.311773682357085,72.8724801162797,63.215726567686424,-10.938354272287143,-18.142206688750946,-1.3759943107130823,-8.172113414161885,18.305035091057963,8.039993286132812,-3.0234102500456856,15.852495574951178,-1.2115424738055651,32.91653362370792,7.320476550572806,24.38451459932955,-15.204405149262499,97.2368792302179,25.664083864306335,8.53201902437837,10,-10.80499267578125,-6.209999084472656,6.6475067138671875,2.1800079345703125,23.779998779296847,0,0.011402844781673194,-3.5061315496098104,191.9600067138672,1.3821864676911033,198.97999572753903,-1.5104439566664307,193.7400054931641,0.011402844781673194
10084,2020-10-06,199.8300018310547,205.83999633789062,198.67999267578125,199.88999938964844,1278700.0,-0.0006001256265013577,-5.067758912753934,-0.008995138690305977,72.63209918146467,68.88645476116886,-9.193822594297416,-16.890894695251177,-1.192918690917395,-7.765343170521589,17.19453288687783,7.160003662109375,-0.2998460154198881,14.464500427246094,-3.3401586550948252,32.26915950958701,5.56217088607562,23.366829968416567,-12.919391943990746,60.03991230250563,-11.435920900671647,8.902329541170463,10,-7.870002746582031,-6.090003967285156,6.599998474121094,2.3000030517578125,33.67999267578128,1,0.05529701721716429,1.1506629793161272,199.9499969482422,-3.5061315496098104,191.9600067138672,1.3821864676911033,198.97999572753903,0.05529701721716429
10085,2020-10-07,202.8999938964844,205.69000244140625,201.1100006103516,203.0,1164800.0,0.01536301875243562,-1.489136383991531,1.6668362156658538,75.02792220296553,73.51262526496171,-9.831582933142272,-18.678653320544356,-4.014561460581433,-10.378982914641568,15.95059721663593,5.8600006103515625,2.184591986328229,16.112493133544945,-2.547144832866394,34.77213109995628,6.782674150339261,25.442312116750628,-12.960682177288191,80.45210270062444,7.958204829186926,9.329818983205673,10,-9.189994812011747,-9.159996032714872,3.3525085449218466,-0.7699890136719034,30.360000610351562,2,0.08689012032108279,-5.067758912753934,199.8300018310547,1.1506629793161272,199.9499969482422,-3.5061315496098104,191.9600067138672,0.08689012032108279
10086,2020-10-08,206.69000244140625,206.9499969482422,204.47000122070312,205.4900054931641,686000.0,0.018679194967622603,1.8837394984075726,-11.999237107113288,79.48118801216165,77.44601640107471,-11.341915298587026,-20.89691422176753,-7.592813043011063,-13.76388720828868,14.672697308221883,4.050003051757784,4.82705752353877,18.224501800537098,-1.2806048477626746,37.72960844883687,8.471948476387212,27.977055124686984,-14.20658118321893,98.39012628424253,20.960007852677293,9.752553324149886,10,-9.81500244140625,-12.950004577636719,-0.40000152587890625,-4.55999755859375,29.410003662109347,3,0.10358509559831663,-1.489136383991531,202.8999938964844,-5.067758912753934,199.8300018310547,1.1506629793161272,199.9499969482422,0.10358509559831663
10087,2020-10-09,211.0399932861328,212.1100006103516,208.7899932861328,209.97999572753903,1199900.0,0.021045966390946802,1.0749966621526064,0.8833335452615427,80.40211453951999,77.61968839136291,-13.483848069747381,-23.365394784303675,-11.765432368998859,-17.6827193272523,13.419827003297796,5.419998168945341,8.62714366520646,20.619493103027338,0.2688366092066019,40.970149596848074,10.44416485611697,30.794821349937706,-15.952588403735604,94.48165364672465,14.355985156659756,10.175328246910366,10,-9.584991455078125,-18.36499786376953,-4.24249267578125,-8.909988403320312,30.740005493164062,4,0.09780136488947022,1.8837394984075726,206.69000244140625,-1.489136383991531,202.8999938964844,-5.067758912753934,199.8300018310547,0.09780136488947022
10088,2020-10-12,214.5500030517578,215.8999938964844,212.6000061035156,213.9600067138672,1289000.0,0.016631964922715126,1.0060850045452014,0.556601600737015,80.90999757308225,77.84134401208446,-15.259400319030277,-25.30022890213138,-15.115846422775405,-20.823005128664647,12.540692834753067,4.860000610351591,11.382616563580456,22.306002807617176,0.15508146109317522,44.45692415414118,11.230542134355176,33.38146348087918,-16.05807902376972,92.16033246790056,11.76274178482305,11.075460673261993,10,-11.200004577636719,-20.94500732421875,-7.365001678466797,-12.419998168945312,27.289993286132812,0,0.08282453516523192,1.0749966621526064,211.0399932861328,1.8837394984075726,206.69000244140625,-1.489136383991531,202.8999938964844,0.08282453516523192
10089,2020-10-13,219.94000244140625,221.66000366210938,214.08999633789062,215.8999938964844,944300.0,0.025122345900634446,1.0240631566063523,6.847514612320854,86.6367449959119,78.30124580082109,-18.4142765232163,-29.096239344534155,-20.532427606097656,-25.72052472569237,12.169533221031301,7.57000732421875,13.531461140095132,25.737001800537115,1.0747218349774244,50.399281766096806,13.405861817757284,38.068141783316946,-17.96646443971889,91.63016561909464,7.369055445644122,12.33113998277984,10,-13.709999084472656,-23.455001831054688,-17.865001678466797,-17.80999755859375,20.399993896484375,1,0.017231941638913506,1.0060850045452014,214.5500030517578,1.0749966621526064,211.0399932861328,1.8837394984075726,206.69000244140625,0.017231941638913506
10090,2020-10-14,216.0,223.5399932861328,215.1100006103516,220.08999633789062,1399000.0,-0.017913987440533408,-1.8722315802607954,-1.0123731899110984,79.33608591139713,77.35996615938919,-12.27553597045565,-23.594414354388277,-16.5766839069488,-21.315055053248557,12.454400606497323,8.429992675781222,13.840559253736728,20.03749923706056,-5.6033525762475165,45.67835105036863,7.217073330406521,32.857925143714596,-10.089168866228249,60.46147654250259,-23.972557273193708,12.820425906654036,10,-8.830001831054688,-18.57500457763672,-20.39999771118164,-19.79999542236328,27.75,2,0.08106478938349992,1.0240631566063523,219.94000244140625,1.0060850045452014,214.5500030517578,1.0749966621526064,211.0399932861328,0.08106478938349992
10091,2020-10-15,213.08999633789062,213.8600006103516,208.1100006103516,209.38999938964844,1168500.0,-0.013472239176432255,1.1946541878634276,-0.9046455406242305,73.68322554200878,77.88687311942128,-7.994221769429174,-19.095934822625054,-13.65509279891296,-18.00990058577642,11.804357967219579,7.889999389648409,14.16830288487617,15.49749603271485,-10.146701475637343,41.14169354106704,2.675397278538753,28.319594786890946,10.449996948242188,32.27477700203702,-48.77875153848674,12.822098754176098,10,-4.959999084472656,-15.665000915527344,-17.979991912841797,-17.379989624023438,29.480010986328125,3,0.09465483371149142,-1.8722315802607954,216.0,1.0240631566063523,219.94000244140625,1.0060850045452014,214.5500030517578,0.09465483371149142
10092,2020-10-16,208.3999938964844,214.83999633789062,207.6000061035156,214.42999267578125,1225900.0,-0.02200949139803554,1.113863878357496,-1.6297307440109128,64.4258235419584,76.94835572227447,-0.8123972360693301,-12.740487338054237,-8.994866778090824,-12.949444810297166,11.688669502117405,7.239990234375028,14.339506162365979,9.335494232177751,-15.159465811430863,33.830454275786366,-2.9119857896265557,21.58297425398206,15.139999389648409,5.018748031624549,-70.91933728140755,12.247480021804309,10,2.709999084472628,-10.974998474121122,-13.404994964599638,-12.804992675781278,41.84001159667969,4,0.13291752887857688,1.1946541878634276,213.08999633789062,-1.8722315802607954,216.0,1.0240631566063523,219.94000244140625,0.13291752887857688
10093,2020-10-19,206.80999755859372,212.33999633789062,206.0,212.33999633789062,994600.0,-0.007629541192215483,1.2929467404680834,0.917081243578917,62.476862529316385,75.819996094258,2.0707893017489596,-9.61876332741653,-7.4298809356459685,-10.960629696730308,11.380081412356882,6.339996337890625,13.737980874356651,6.459998321533163,-16.729083031593262,29.64907967465959,-5.1345423550300495,18.054538998096376,16.092396240234393,4.618003812088736,-67.15222730642573,11.59454067656322,10,5.514999389648466,-7.690002441406222,-12.469997406005831,-11.869995117187472,43.36000061035159,0,0.16909241155421117,1.113863878357496,208.3999938964844,1.1946541878634276,213.08999633789062,-1.8722315802607954,216.0,0.16909241155421117
10094,2020-10-20,205.72000122070312,209.3000030517578,205.05999755859372,208.83999633789062,607200.0,-0.005270520529752298,1.0990081808087282,0.5641945399460256,60.950642668788944,74.25585392379395,4.564110626819513,-7.128476773711327,-6.385813394356461,-9.495659719944854,11.343185967884159,4.240005493164091,14.528078328392098,4.249002075195307,-17.598487637282005,26.09649178767262,-6.674742781043335,15.172746931433949,16.168248950195306,3.571449213734713,-63.75280177199937,10.92374485623865,10,8.284996032714844,-6.600006103515625,-11.380001068115234,-10.779998779296875,43.22999572753906,1,0.1755784313769122,1.2929467404680834,206.80999755859372,1.113863878357496,208.3999938964844,1.1946541878634276,213.08999633789062,0.1755784313769122
10095,2020-10-21,206.3000030517578,208.8600006103516,205.6300048828125,205.75999450683597,607000.0,0.00281937501270213,-7.075112535286559,-0.1730799327047133,57.31415921108003,71.79285072367375,5.0479671231120165,-6.007341778270131,-6.923744505167946,-9.693508423310163,11.677663316064745,3.229995727539091,14.49693329064695,3.5535034179687557,-16.07629711435166,23.183303950289172,-6.261396848191453,13.368403684128964,14.241986910156243,12.678994355183718,-49.226044683699996,9.814900266160203,10,7.999992370605469,-7.1800079345703125,-11.960002899169922,-11.360000610351562,47.83000183105469,2,0.16500238866982775,1.0990081808087282,205.72000122070312,1.2929467404680834,206.80999755859372,1.113863878357496,208.3999938964844,0.16500238866982775
10096,2020-10-22,203.30999755859372,205.9499969482422,201.5200042724609,205.3000030517578,884900.0,-0.014493482544515213,1.6930101617249596,-3.685137044363061,62.33426668094929,69.78531207272145,8.390442660882087,-1.6222056241299185,-4.16604011755058,-6.35609293790273,11.59305014814717,4.779998779296903,14.464539013883098,-0.3750022888183935,-18.035771068433377,17.28576649079659,-9.205386678625871,8.455382100989084,15.99343301105472,13.438396039127563,-49.305392740887136,8.830384389807485,10,9.220001220703153,-4.190002441406222,-9.502498626708956,-8.369995117187472,48.6600036621094,3,0.1989080858148724,-7.075112535286559,206.3000030517578,1.0990081808087282,205.72000122070312,1.2929467404680834,206.80999755859372,0.1989080858148724
10097,2020-10-23,203.1699981689453,206.4900054931641,202.1999969482422,205.1499938964844,842900.0,-0.0006886006164456004,-1.1887808922503367,0.9949699809073971,54.219078762694664,66.81965442712284,8.154182656381522,-0.2954985787547457,-4.327944725952932,-6.0058430495124355,11.680158235399862,4.290008544921903,14.022474660002217,-1.278001403808588,-17.3128938274441,14.756891019826924,-9.295447615626358,6.739444808009182,14.355089770984364,15.249492666045445,-41.34944874716453,8.017446211817761,10,9.360000610351562,-3.595001220703125,-12.764999389648438,-8.229995727539062,53.49000549316412,4,0.19392631545190286,1.6930101617249596,203.30999755859372,-7.075112535286559,206.3000030517578,1.0990081808087282,205.72000122070312,0.19392631545190286
10098,2020-10-26,198.94000244140625,202.4199981689453,197.0399932861328,200.6499938964844,942600.0,-0.020819982111835333,1.0495256696428572,0.8636339115758992,48.94724473658467,62.631932176086465,11.104830452437568,4.619477621873955,-0.5051989069980891,-1.5918914972055518,12.199279492797327,6.1300048828125,12.849814827608952,-5.792497253417963,-21.179665270320214,9.594670763484288,-13.486081261869089,1.9010867550331625,16.984577131776547,15.497615349383675,-38.98619313365663,7.693584008451128,10,11.349990844726562,0.6349945068359375,-12.345001220703125,-4.0,57.3800048828125,0,0.25786670565095227,-1.1887808922503367,203.1699981689453,1.6930101617249596,203.30999755859372,-7.075112535286559,206.3000030517578,0.25786670565095227
10099,2020-10-27,198.58999633789062,200.4900054931641,197.1300048828125,200.00999450683597,739200.0,-0.0017593550780150569,1.8235060297351098,0.8304124355290661,44.551206620498036,58.7669455882088,9.06067835353224,5.674699065153618,-0.7399649149980405,-1.1569339710477209,12.702670344116598,3.360000610351591,11.131234104191009,-6.405503082275402,-21.1379483065013,8.326942141950497,-13.771725694388351,0.9607195298375473,15.06843288084616,13.113384867215022,-36.51233182096219,7.366222612112944,10,7.349998474121094,1.9499969482421875,-11.9949951171875,-3.649993896484375,58.800018310546875,1,0.25973111829507256,1.0495256696428572,198.94000244140625,-1.1887808922503367,203.1699981689453,1.6930101617249596,203.30999755859372,0.25973111829507256
10100,2020-10-28,190.5500030517578,196.2400054931641,190.47999572753903,194.5200042724609,1554800.0,-0.04048538916559108,-1.802913637814909,2.7957791126249765,31.57534444623664,54.088292133123,14.651726949311268,14.191033424071634,6.766773111274148,6.931860983079929,13.650045575107262,8.110000610351591,8.73512665067338,-14.285996246337902,-29.589527946487067,1.0175354538112629,-21.937762096412484,-6.63423039626332,21.11421385506651,0.4372722143436196,-41.242959713665556,7.6517658500745895,10,12.109992980957031,10.259994506835938,-3.9550018310546875,4.3899993896484375,73.15000915527344,2,0.3064812015805718,1.8235060297351098,198.58999633789062,1.0495256696428572,198.94000244140625,-1.1887808922503367,203.1699981689453,0.3064812015805718
10101,2020-10-29,201.9499969482422,204.0800018310547,190.2100067138672,190.3999938964844,1351500.0,0.0598267841191682,-1.3252340943130527,-2.9093197733859264,41.06195157638127,51.492306359169994,1.6822507518749887,3.188425321606246,-5.005671385175617,-4.339133046414901,14.01523010768635,13.8699951171875,5.517455807964524,-3.0345024108886776,-18.15532164687778,12.086316825100425,-10.594912028883215,4.52590720710586,6.748428993482207,72.11296753476798,35.57871180527908,7.560409617994545,10,-0.6749954223632812,-1.1399993896484375,-15.237499237060547,-7.0099945068359375,64.75001525878906,3,0.25838083051788074,-1.802913637814909,190.5500030517578,1.8235060297351098,198.58999633789062,1.0495256696428572,198.94000244140625,0.25838083051788074
10102,2020-10-30,197.17999267578125,201.0,195.33999633789062,198.5,1047300.0,-0.02361972936143908,-1.26400146484375,-0.11428631822031071,33.33332357270589,48.25413536399105,5.24487951787458,8.821849974624968,-0.5522671879702443,0.5056604565325813,14.636565570833115,6.6100006103515625,2.738784981722688,-8.065505981445312,-22.39946699038242,6.268455027491797,-15.232486485913881,-0.8985254769767437,8.560286189485993,50.25225966573669,19.896988632749338,7.166980504468556,10,2.57501220703125,5.3800048828125,-9.7449951171875,-2.239990234375,69.760009765625,4,0.2778679915817417,-1.3252340943130527,201.9499969482422,-1.802913637814909,190.5500030517578,1.8235060297351098,198.58999633789062,0.2778679915817417
10103,2020-11-02,202.22999572753903,203.22000122070312,198.82000732421875,199.8000030517578,817900.0,0.025611133174456402,-1.0045602741725814,-1.840893327784692,32.89549425120671,45.13689665092635,-0.5845950048405939,4.164956238180508,-5.773871075841271,-4.244788986405098,15.328705883813138,6.040008544921875,0.5070208355330124,-3.1295028686523665,-17.321699251651268,11.062693514346535,-10.225601060151803,3.96659532284707,1.8500061035156534,86.66181142902386,61.41125724383731,7.096098191499446,11,-2.694992065429659,2.9400024414062784,-14.529998779296847,-7.289993286132784,54.259994506835966,0,0.26914903369677656,-1.26400146484375,197.17999267578125,-1.3252340943130527,201.9499969482422,-1.802913637814909,190.5500030517578,0.26914903369677656
10104,2020-11-03,210.8800048828125,212.3999938964844,204.50999450683597,205.05999755859372,1188100.0,0.04277312633150365,-1.2803422195762133,2.3950719614196765,45.467427300583495,43.82059310531562,-9.415862212936673,-3.8101151241577043,-14.640029696555047,-12.607529015197883,15.74089665549818,10.16999816894537,-0.6567195187144819,4.968006134033203,-9.178096979265689,19.114109247332095,-2.105045422616257,12.041057690682663,-20.669998168945312,93.15011315165336,69.36465522780621,7.0730515566494505,11,-9.575004577636719,-4.0050048828125,-21.915008544921875,-15.94000244140625,45.099990844726534,1,0.2154780035530517,-1.0045602741725814,202.22999572753903,-1.26400146484375,197.17999267578125,-1.3252340943130527,201.9499969482422,0.2154780035530517
10105,2020-11-04,220.52999877929688,221.77999877929688,210.58999633789062,214.30999755859372,1356800.0,0.04576059215214334,1.56651396214001,1.0687273871322949,55.88421567363859,43.10392077116999,-18.813496576065262,-12.723955784765877,-24.4603925695109,-21.96008256465882,16.47312948711009,11.19000244140625,-1.407119511568709,13.736499786376953,-1.7527562943694477,29.225755867123354,5.9918717460037385,21.481127826750168,-29.876192321777353,96.0405438258922,70.29978530962461,7.744628040373207,11,-14.534996032714844,-13.654998779296875,-31.032501220703125,-25.589996337890625,37.100006103515625,2,0.1671428652481406,-1.2803422195762133,210.8800048828125,-1.0045602741725814,202.22999572753903,-1.26400146484375,197.17999267578125,0.1671428652481406
10106,2020-11-05,228.1000061035156,228.92999267578125,222.8600006103516,222.8600006103516,1276400.0,0.03432642890364623,-1.316788435946655,0.8424444477153396,64.90167200301016,44.290875575649494,-25.14109276287664,-19.613323370266272,-32.17918121069914,-29.269278592426218,17.28809516566795,8.399993896484375,-1.7962479366822208,20.236006927490195,2.0519009290722465,38.42011292590814,11.143953928281235,29.328059926699154,-36.20115195312499,97.52906620198287,66.30989064398011,9.092052999208972,11,-18.530006408691378,-18.530006408691378,-38.21250534057614,-33.16000366210935,32.0299987792969,3,0.15607192087210975,1.56651396214001,220.52999877929688,-1.2803422195762133,210.8800048828125,-1.0045602741725814,202.22999572753903,0.15607192087210975
10107,2020-11-06,231.67999267578125,233.27999877929688,225.72000122070312,228.8800048828125,696000.0,0.015694811383043072,1.5199991861979167,0.5343482552874328,68.26259102274905,46.437025163001096,-27.101671392086644,-22.733276387763595,-35.61860590484193,-32.57935894957026,17.681430449083603,7.55999755859375,-1.8172060201379452,22.78399353027345,1.7253923065663628,43.842594753980535,12.254692918419892,33.313294142127006,-37.559270213867194,95.35691671426737,58.26240718698726,10.529300611853543,11,-19.93498992919922,-19.93498992919922,-40.8549919128418,-36.739990234375,29.33001708984375,4,0.15115685703710247,-1.316788435946655,228.1000061035156,1.56651396214001,220.52999877929688,-1.2803422195762133,210.8800048828125,0.15115685703710247
10108,2020-11-09,232.32000732421875,242.6000061035156,231.92999267578125,237.7100067138672,1135000.0,0.0027624942535851016,-2.458659260706442,-1.925008174386921,69.66292160178449,49.22721571647736,-25.154000772930402,-23.16123642993776,-36.24183343742311,-32.94061061287124,17.910836116329214,10.920013427734347,-1.7841246605192396,22.535507965087902,-0.8936012459726612,45.964617176148465,10.82095335955762,34.250062570618184,-35.06654275691406,73.0113004738676,30.367831959283542,11.714554605530287,11,-15.915000915527344,-15.915000915527344,-41.012508392333984,-37.3800048828125,28.22998046875,0,0.14901856932568402,1.5199991861979167,231.67999267578125,-1.316788435946655,228.1000061035156,1.56651396214001,220.52999877929688,0.14901856932568402
10109,2020-11-10,223.72999572753903,232.2700042724609,223.1300048828125,230.0,1071600.0,-0.03697491101010408,-1.447126255992704,1.1632662305124912,61.52015006656176,52.554416340957935,-14.10628271430889,-15.044045766221245,-27.622639670612273,-24.108737507114057,17.2042621230242,9.19000244140625,-1.3641651687931358,13.755996704101534,-10.076795504444817,37.588788912647885,1.8396005998283727,25.672392808374696,-21.941877006613254,41.04965754730647,-5.161703170974803,11.916396104273172,11,-7.324989318847628,-7.324989318847628,-32.2874946594238,-28.789993286132784,35.949996948242216,1,0.14642647446671142,-2.458659260706442,232.32000732421875,1.5199991861979167,231.67999267578125,-1.316788435946655,228.1000061035156,0.14642647446671142
10110,2020-11-11,233.50999450683597,234.1300048828125,225.6999969482422,227.2100067138672,994800.0,0.04371339992875667,1.2360738411225922,-1.0047820574284942,68.31634550229523,55.58268233272615,-19.167189281360436,-24.711975163399245,-37.34979864594342,-33.567749783605365,16.341425641778322,10.400009155273466,-0.006344178983027859,22.66049575805667,-3.2961881044593326,48.61717962057267,9.682153826798668,35.63883768931467,-27.6406870476512,53.951321848276514,3.4459204907296197,12.978341931258,11,-14.539993286132841,-17.10498809814456,-40.65999603271487,-38.569992065429716,28.639999389648466,2,0.09622714979784419,-1.447126255992704,223.72999572753903,-2.458659260706442,232.32000732421875,1.5199991861979167,231.67999267578125,0.09622714979784419
10111,2020-11-12,233.25999450683597,236.1300048828125,231.30999755859372,235.1300048828125,895300.0,-0.0010706179858724907,1.4909531789058796,-0.2968276189461184,68.2253117283962,59.45956990558063,-15.655103153803935,-24.10951898887214,-37.293460124610334,-33.01651404846129,16.577059535264585,4.820007324218778,1.779035208893447,21.401995849609392,-6.421428116828196,49.22541981604698,7.490283866390598,35.313707832828186,-23.717617183218124,52.02870564410603,-2.8150342459224973,13.9117119832188,11,-12.549987792968778,-16.85498809814456,-39.53499603271487,-38.319992065429716,27.509994506835966,3,0.10447573930326204,1.2360738411225922,233.50999450683597,-1.447126255992704,223.72999572753903,-2.458659260706442,232.32000732421875,0.10447573930326204
10112,2020-11-13,236.1000061035156,240.9199981689453,235.50999450683597,237.1499938964844,892700.0,0.012175305082571253,-3.8519973177508406,0.561487682880099,72.89304337886148,63.9037420308756,-13.850223732181206,-26.106401139049495,-39.84260340661157,-35.46242777862878,16.837649568063178,7.660003662109347,5.251606762943311,22.857006835937483,-6.9300672595711035,52.64408093144607,7.963469788183204,37.75054388369176,-23.25186590190799,66.61530769146366,6.513871910131613,14.893537047754291,11,-12.545005798339815,-19.69499969482419,-40.79250717163083,-41.16000366210935,21.48999023437497,4,0.10177889944128671,1.4909531789058796,233.25999450683597,1.2360738411225922,233.50999450683597,-1.447126255992704,223.72999572753903,0.10177889944128671
10113,2020-11-16,241.77999877929688,242.57000732421875,236.3699951171875,237.63999938964844,882800.0,0.024057571067113592,1.1678301904408763,-3.9429024007438427,74.9681998373384,67.1816056460706,-14.896601325617524,-30.601136577995476,-44.900535520909585,-40.770850388358895,17.391892078762726,6.470001220703153,7.887310168090352,26.788499450683588,-5.415989451654866,58.99298835302204,10.686254999514375,42.8907439018528,-25.95667198749848,95.9361705467732,28.656293386322616,16.102244451169224,11,-15.18499755859375,-25.37499237060547,-44.71500015258789,-46.839996337890625,11.009994506835938,0,0.07953516040787889,-3.8519973177508406,236.1000061035156,1.4909531789058796,233.25999450683597,1.2360738411225922,233.50999450683597,0.07953516040787889
10114,2020-11-17,241.83999633789062,243.82000732421875,239.6999969482422,242.4499969482422,1401200.0,0.000248149387445995,1.4596920021681006,-0.14734316431949107,82.66461402233871,70.15720546259283,-11.290385633379003,-29.319599764492125,-43.7156532879134,-40.41076809136999,18.14863450097775,4.1200103759765625,11.719422453256755,25.042497253417963,-8.973015192547962,59.05800969938389,8.034741030435015,42.05025347640091,-23.339001614920505,89.07279330836799,12.78680639029757,17.007756222982955,11,-8.499992370605469,-24.824989318847656,-43.36249923706055,-46.899993896484375,17.239990234374943,1,0.07736516597088094,1.1678301904408763,241.77999877929688,-3.8519973177508406,236.1000061035156,1.4909531789058796,233.25999450683597,0.07736516597088094
10115,2020-11-18,240.33999633789062,244.7400054931641,239.9499969482422,243.6100006103516,832200.0,-0.00620244799335945,-1.365434536076662,5.360657377992392,77.9769581492149,71.61001503439336,-7.470417696941837,-26.497176624972496,-40.96221470069764,-38.529634785023205,18.967314823926408,4.790008544921903,15.5225084490815,21.840497589111322,-13.349594796140678,57.03058997436332,4.245451396485322,39.43554378173732,-18.80072010277067,67.23747910865085,-9.180776866190698,17.595046192626004,11,-6.404991149902344,-22.864990234375,-38.98249435424805,-43.85499572753906,17.239990234374943,2,0.08046932109752047,1.4596920021681006,241.83999633789062,1.1678301904408763,241.77999877929688,-3.8519973177508406,236.1000061035156,0.08046932109752047
10116,2020-11-19,243.75,244.3699951171875,236.00999450683597,236.1199951171875,716400.0,0.014188248789499536,-1.1299348051736084,-2.3333317779032288,84.62452504913438,73.42800770399172,-9.417346855445032,-28.16627605173352,-43.01043555263547,-41.57871645422898,20.262224771574544,8.360000610351534,18.29664027943349,23.228501129150402,-12.920967927299671,59.3779701856005,5.153766600925337,41.30323565737547,-18.962621668753854,89.27405942820081,9.151646273076523,18.07473452822505,11,-9.814994812011719,-26.274993896484375,-41.4525032043457,-46.32500457763672,10.610000610351591,3,0.07548715444711562,-1.365434536076662,240.33999633789062,1.4596920021681006,241.83999633789062,1.1678301904408763,241.77999877929688,0.07548715444711562
10117,2020-11-20,242.57000732421875,247.38999938964844,242.47999572753903,244.30999755859372,583000.0,-0.004840995592948705,-4.114551378844351,-0.22804575633948912,81.82391825259232,74.77922955408148,-7.297572402146216,-25.173865249146445,-40.41593146830013,-40.01976289699493,21.63496002583652,4.910003662109403,19.765085922627833,20.078507995605463,-16.38248384755616,56.539499838767085,1.8480120740246662,38.30900391718626,-14.989261190304092,57.64507910968077,-20.755799021868974,18.230495921580808,11,-7.310005187988281,-23.770004272460938,-39.792510986328125,-45.14501190185547,17.579986572265682,4,0.07502981052858315,-1.1299348051736084,243.75,-1.365434536076662,240.33999633789062,1.4596920021681006,241.83999633789062,0.07502981052858315
10118,2020-11-23,250.2400054931641,250.44000244140625,242.66000366210938,243.27999877929688,720400.0,0.03161973012885144,1.1141299277488106,-4.00002630840474,81.53845740023039,77.0034859244891,-13.587130674279052,-30.360118608755926,-46.75106883468814,-47.31600186304641,23.922232601558196,7.8699951171875,20.227558958104225,25.18350601196292,-11.518396197363842,61.88540822128968,6.832554907299539,43.5344571166263,-19.48977883833203,98.61402052480497,21.166768090346494,18.350951104663377,11,-12.170005798339872,-29.915000915527372,-45.972511291503935,-52.81501007080081,8.669998168945341,0,0.02937176583832546,-4.114551378844351,242.57000732421875,-1.1299348051736084,243.75,-1.365434536076662,240.33999633789062,0.02937176583832546
10119,2020-11-24,250.1699981689453,251.6999969482422,247.8000030517578,250.75,750200.0,-0.0002797607204364505,2.1451617865119457,-0.08333351602938595,78.05754138316438,78.08584102236345,-10.473603766539128,-27.64511444753927,-45.40588965348405,-46.98189539005244,26.364114136294415,3.899993896484375,20.18279618291507,22.534498596191412,-13.581040910199647,58.65003810258247,4.476728842995897,40.59226834938693,-15.875611872529902,90.24857526306575,14.527284051133748,18.057769753195522,11,-8.665000915527344,-29.214996337890625,-44.44750213623047,-52.74500274658203,10.159988403320256,1,0.010472859001334545,1.1141299277488106,250.2400054931641,-4.114551378844351,242.57000732421875,-1.1299348051736084,243.75,0.010472859001334545
10120,2020-11-25,248.9499969482422,251.1000061035156,247.1199951171875,250.0,547200.0,-0.004876688770166671,1.4492260309024494,1.8103443739970009,72.43381046994882,78.55345199364709,-7.636134334851278,-23.00508568397322,-42.90021380968358,-45.48783774504176,28.02523724471492,3.9800109863280966,20.01368582439136,18.394497680664074,-14.385546642013765,51.17454200334191,2.0044755193251547,34.78451984200299,-11.174488521461427,82.47291541049925,9.1173061249809,16.390022161338916,11,-5.345001220703125,-27.9949951171875,-42.38750076293945,-51.525001525878906,16.840011596679744,2,0.04069086060735905,2.1451617865119457,250.1699981689453,1.1141299277488106,250.2400054931641,-4.114551378844351,242.57000732421875,0.04069086060735905
10121,2020-11-27,254.1300048828125,256.22000122070307,251.1100006103516,251.1100006103516,335500.0,0.0208074231695905,-2.384101576907732,-2.8761861857497584,73.35135691063564,78.60437571939977,-10.666054176058651,-25.37652952502188,-46.69753127181656,-50.38994557090197,30.59024098065998,7.270004272460881,21.30704308316976,20.965505218505854,-10.508355592592977,52.43936602960471,5.228574812956424,36.70243562405528,-13.569598751739449,84.78897014320417,13.62911435758788,15.736930405549424,11,-8.015007019042969,-30.915000915527372,-47.42000961303711,-56.70500946044922,11.079986572265568,4,0.013575656644889245,1.4492260309024494,248.9499969482422,2.1451617865119457,250.1699981689453,1.1141299277488106,250.2400054931641,0.013575656644889245
10122,2020-11-30,251.97000122070312,256.989990234375,248.4199981689453,256.989990234375,1017600.0,-0.00849960107270853,2.4143469406364937,-1.6622456661563725,69.81244530654791,78.0315141048675,-6.725400018583031,-19.922785082513514,-43.10210450635202,-47.94709107162515,33.13415990755114,8.569992065429688,21.161992751447713,16.06600112915038,-11.517493122821804,43.64949538112256,2.2742540031642875,29.85774825513647,-8.277676071704064,64.96864118918573,-5.710940972786474,13.791747125986092,11,-5.470008850097656,-28.37000274658203,-46.14500427246094,-54.545005798339844,26.220001220703125,0,0.009485253713020558,-2.384101576907732,254.1300048828125,1.4492260309024494,248.9499969482422,2.1451617865119457,250.1699981689453,0.009485253713020558
10123,2020-12-01,256.66000366210943,258.72000122070307,252.58999633789062,254.4600067138672,903500.0,0.018613336582469886,-1.063968557740434,-0.43824736314174817,86.03632652393296,78.40614882726685,-10.150093258149468,-21.424387897028907,-46.34157942287095,-52.302862645863684,35.57316221214403,6.749999999999943,21.2469356237591,18.03450317382817,-6.082646492272545,42.15165283992886,5.975928340777813,30.093078006878528,-10.308145496035195,82.24140970090248,7.4910596223186445,12.058574833050347,12,-9.2950057983399,-32.194999694824304,-50.6075057983399,-59.23500823974615,26.519989013671818,1,0.013597717542970011,2.4143469406364937,251.97000122070312,-2.384101576907732,254.1300048828125,1.4492260309024494,248.9499969482422,0.013597717542970011
10124,2020-12-02,256.32000732421875,258.51998901367193,254.2700042724609,254.77999877929688,849000.0,-0.0013246954454901871,-2.3203037455594426,0.7000048550759639,81.46207340126878,78.79338385527284,-8.42620886859288,-18.451618028701233,-44.596022939951155,-51.58426789974112,37.095748084088385,4.249984741211023,20.762926410155558,15.422506713867193,-6.112378901712191,36.95739232944658,4.655063906077487,26.1899495216569,-7.9000091552734375,79.3104083302425,1.849431061155542,10.767442807789697,12,-8.955009460449219,-31.855003356933622,-51.38751220703125,-58.89501190185547,32.78997802734375,2,0.010104542228007274,-1.063968557740434,256.66000366210943,2.4143469406364937,251.97000122070312,-2.384101576907732,254.1300048828125,0.010104542228007274
10125,2020-12-03,257.3900146484375,261.85000610351557,257.04998779296875,258.64999389648443,518600.0,0.0041744978684605805,-3.948388416101623,-0.8181638031825667,82.54654092477162,78.56249673034364,-7.625200099660816,-17.516665286860814,-44.13813943839813,-52.2873262578897,37.93813259342049,5.529998779296818,19.54857059756037,14.649513244628906,-5.8292486306006595,35.12827511985847,4.410132307014123,24.88889418224369,-6.910015869140636,66.79085018559385,-13.313475039352994,10.239380937614781,12,-5.225013732910213,-31.360008239746122,-54.150020599365234,-59.96501922607422,33.5999755859375,3,0.011422245450522617,-2.3203037455594426,256.32000732421875,-1.063968557740434,256.66000366210943,2.4143469406364937,251.97000122070312,0.011422245450522617
10126,2020-12-04,263.70001220703125,264.17001342773443,258.07998657226557,258.14999389648443,749000.0,0.02451531605533508,-1.1405945798091697,-4.404848983941433,84.04045422552427,78.80877850511386,-12.077794923787934,-22.15895202252389,-48.93631385340839,-58.111877836552594,38.34352647054967,6.779998779296932,17.997257135222696,19.17951049804688,-2.113643758761725,40.47266475485549,8.532933369642592,29.82608762645117,-10.946011962890651,97.01586815643938,14.577158792267113,10.646577128404301,12,-10.285003662109347,-36.51000213623044,-61.96501541137695,-66.27501678466797,26.399993896484375,4,0.007925658859089468,-3.948388416101623,257.3900146484375,-2.3203037455594426,256.32000732421875,-1.063968557740434,256.66000366210943,0.007925658859089468
10127,2020-12-07,266.70001220703125,267.92999267578125,262.79998779296875,265.23001098632807,693400.0,0.01137656375095153,1.610714646248942,0.26486421097200835,82.91072765773238,78.96125297816963,-12.622373819583942,-23.611387327686998,-50.46710205811772,-60.60405865950705,38.566503522896426,5.1300048828125,17.482679170843113,20.428509521484386,-2.140096581371722,42.997115624340495,9.144206470056304,31.71281257291244,-11.662809326171896,91.9818724746897,10.7857545759136,11.284303051428061,12,-9.175018310546875,-35.06501770019531,-65.65751266479492,-69.27501678466797,37.17999267578125,0,-0.005586879204176887,-1.1405945798091697,263.70001220703125,-3.948388416101623,257.3900146484375,-2.3203037455594426,256.32000732421875,-0.005586879204176887
10128,2020-12-08,266.94000244140625,268.739990234375,264.69000244140625,267.07998657226557,712700.0,0.0008998508563573537,1.3410391878423313,-0.0952272208266304,82.99158841391247,79.50948042603054,-11.448254967758771,-22.266357931661418,-49.37695020581168,-60.34820065573982,38.25651134203966,4.04998779296875,16.27945692005963,18.9375,-4.422338986548482,42.29733898654851,7.257580506725731,30.61741949327424,-9.324241601562505,87.56054223061149,7.056704948509704,11.679919493274252,12,-9.010009765625,-33.160003662109375,-65.78250122070312,-69.51500701904297,37.19000244140625,1,0.0421443017049099,1.610714646248942,266.70001220703125,-1.1405945798091697,263.70001220703125,-3.948388416101623,257.3900146484375,0.0421443017049099
10129,2020-12-09,256.489990234375,268.8900146484375,253.83999633789062,266.6099853515625,1197100.0,-0.0391474193131659,1.0504037119882919,72.29387399174507,67.18449325840427,78.92622295808114,-0.00835225227160663,-9.735345906198518,-37.69338041129066,-49.55084166760332,38.46654248614253,15.050018310546875,15.346114281937957,6.8494880676269645,-13.778606585690909,27.477582720944838,-3.4645592590320007,17.1635353942859,12.25,17.607911444382037,-61.90654431707601,10.314047326658944,12,2.1650161743164062,-19.78998565673828,-54.137489318847656,-59.06499481201172,57.589996337890625,2,0.10405865124411884,1.3410391878423313,266.94000244140625,1.610714646248942,266.70001220703125,-1.1405945798091697,263.70001220703125,0.10405865124411884
10130,2020-12-10,255.97999572753903,259.1199951171875,253.58999633789062,255.1499938964844,1009700.0,-0.0019883602723441696,-1.8000015451950229,-0.0820160307829576,63.86934963798012,77.87266659445274,1.7921843404051572,-7.858554468992963,-35.943538878166464,-48.700923214075914,38.55037564671934,5.529998779296875,13.900820763849907,5.215993499755825,-14.120161489347964,24.552148488859586,-4.452083994796084,14.884070994307706,12.910018920898466,15.620892348873157,-60.07065891134894,9.668077494551882,12,2.675010681152372,-16.23999023437497,-51.88999557495114,-58.55500030517575,48.34999084472659,3,0.12942413538941722,1.0504037119882919,256.489990234375,1.3410391878423313,266.94000244140625,1.610714646248942,266.70001220703125,0.12942413538941722
10131,2020-12-11,257.6300048828125,257.8800048828125,252.25999450683597,253.6000061035156,1124300.0,0.006445851952547432,1.481241452717939,4.855409504550417,66.89855034746589,77.54890048788806,0.7720505063534802,-7.999342639362965,-36.47789118850454,-50.036763022958155,38.430297314961535,5.620010375976534,13.098517193348272,5.647502136230457,-12.045907652371739,23.34091192483268,-3.199202758070669,14.494207030531555,11.260009765625,32.29106357209368,-43.79611731584674,8.84670489430111,12,2.9449996948242188,-11.754997253417969,-51.195003509521484,-60.20500946044922,47.57000732421875,4,0.12948796615028146,-1.8000015451950229,255.97999572753903,1.0504037119882919,256.489990234375,1.3410391878423313,266.94000244140625,0.12948796615028146
10132,2020-12-14,260.1300048828125,263.8699951171875,257.47000122070307,257.47000122070307,1039500.0,0.009703838654729458,-3.8120188612138843,0.6600507364355855,62.5539373960134,74.93974614034146,-0.5014607442416263,-9.071890634646422,-37.58387184587886,-52.17261308063394,38.19369751947993,6.399993896484432,13.029599716172811,6.946002197265614,-9.420044887614154,23.31204928214538,-1.2370213451742416,15.129025739705497,7.762208557128929,47.32411812472178,-24.843106244061246,8.183023542439877,12,0.44499969482421875,-14.1199951171875,-50.56000518798828,-60.010009765625,44.8800048828125,0,0.11521162748681957,1.481241452717939,257.6300048828125,-1.8000015451950229,255.97999572753903,1.0504037119882919,256.489990234375,0.11521162748681957
10133,2020-12-15,261.010009765625,264.79000854492193,259.58999633789057,263.989990234375,774100.0,0.003382942629816643,1.2707392156078772,-1.120291866961875,63.48259227670461,72.9420260153899,-0.7817340939028554,-8.893329612596375,-37.288470668177524,-52.42881014353165,37.86934427159001,5.200012207031364,12.533826149101344,6.86450653076173,-8.93010299089957,22.659116052423002,-1.03279823006892,14.76181129159238,5.944270538330102,52.61578268868155,-16.551103112068517,7.89730476083064,12,-0.43500518798828125,-15.0,-49.26500701904297,-58.71501159667969,47.889984130859375,1,0.16424655573816027,-3.8120188612138843,260.1300048828125,1.481241452717939,257.6300048828125,-1.8000015451950229,255.97999572753903,0.16424655573816027
10134,2020-12-16,260.54998779296875,261.510009765625,257.760009765625,261.3699951171875,699100.0,-0.0017624687002207873,5.8179548354879875,0.27517204653449123,64.70585276756717,70.95972733125606,0.3815332965754692,-7.335844762804726,-35.63028541068047,-51.48279128352195,37.338627313915204,3.75,12.394048292968677,5.468984985351568,-9.448823239962564,20.3867932106657,-1.989919127305484,12.92788909800862,5.522635363159225,66.16108538214479,-1.2680387321786526,7.458904112657066,12,0.02501678466796875,-14.53997802734375,-44.144981384277344,-53.59498596191406,43.0,2,0.167261635508009,1.2707392156078772,261.010009765625,-3.8120188612138843,260.1300048828125,1.481241452717939,257.6300048828125,0.167261635508009
10135,2020-12-17,259.67999267578125,263.35000610351557,257.70999145507807,262.8800048828125,1355100.0,-0.0033390718017565213,1.7246351172048515,3.9024190547078526,57.899206092042554,68.05514420531365,1.7997894435458193,-5.209763059907573,-33.646503058516544,-50.05347534017875,36.78215885374691,5.6400146484375,11.069187031745855,3.631990051269554,-9.683781553733752,16.94776165627283,-3.025895751232099,10.289875853771207,5.563872761389177,59.21779613647371,-5.766933238148738,6.657885802501645,12,0.8950119018554688,-12.384986877441406,-43.274986267089844,-52.72499084472656,24.760009765625,3,0.20948858376010704,5.8179548354879875,260.54998779296875,1.2707392156078772,261.010009765625,-3.8120188612138843,260.1300048828125,0.20948858376010704
10136,2020-12-18,262.14999389648443,262.8800048828125,257.27999877929693,258.75,2220200.0,0.00951171168503162,1.3045217358542462,-1.0624940395582776,64.36227879297235,65.99420544256253,-1.020523046073663,-6.567313420721661,-35.07323353067147,-51.98658713670309,36.776606752281694,5.600006103515568,10.444176476677853,5.181991577148494,-7.055026153664528,17.41900930796149,-0.9365172882580168,11.300500442555006,2.3148392848659114,64.84672149800072,-0.13425789515179076,6.118508865406502,12,-1.574989318847713,-12.049987792968807,-44.462490081787166,-55.194992065429744,28.950012207031193,4,0.1609002237567736,1.7246351172048515,259.67999267578125,5.8179548354879875,260.54998779296875,1.2707392156078772,261.010009765625,0.1609002237567736
10137,2020-12-21,260.76998901367193,262.04998779296875,258.0,258.72000122070307,1023200.0,-0.005264180488050774,-1.3209164043371808,0.6029386685336511,56.39586184756041,63.03912471296786,-0.6371563882335067,-3.9567662791098996,-32.78471835542388,-50.116495709850255,36.54918601926729,4.149993896484432,9.624370335327797,2.8919876098633495,-7.387043065865839,13.17101828559251,-2.2475277280012165,8.031502947727944,2.962553847207573,46.47118104092845,-15.65204036692996,5.139515337864582,12,-0.1949844360352131,-8.569984436035213,-42.212482452392635,-53.814987182617244,19.300018310546818,0,0.17038012449749296,1.3045217358542462,262.14999389648443,1.7246351172048515,259.67999267578125,5.8179548354879875,260.54998779296875,0.17038012449749296
10138,2020-12-22,257.58999633789057,261.0,256.260009765625,259.94000244140625,753400.0,-0.01219462671992766,1.1208004205553241,-1.1463512668591656,51.815824794178795,61.33149488360947,1.2036350587861762,-0.20859217530443175,-28.82759108366298,-46.49074926064128,35.97646305006356,4.739990234375,7.990869547259649,-0.655504608154331,-10.290097843725619,8.979088627416957,-5.472801225939975,4.161792009631313,5.454193621746299,18.758635532120298,-39.4889843325993,4.817296617785649,12,0.9350051879883949,-5.139991760253849,-37.609992980956974,-50.63499450683588,35.02999877929693,1,0.18409105206683485,-1.3209164043371808,260.76998901367193,1.3045217358542462,262.14999389648443,1.7246351172048515,259.67999267578125,0.18409105206683485
10139,2020-12-23,252.7899932861328,258.57000732421875,252.5200042724609,258.45001220703125,676400.0,-0.018634275864740535,1.0508453097400159,2.4085124342574575,44.05682416328079,59.13010316419843,6.060975463366674,5.057035230571216,-23.463969433921022,-41.393241815007485,35.04619653942888,6.050003051757841,6.067321878678399,-5.586507415771507,-14.821750978223065,3.6487361466800508,-10.204129196997258,-0.9688856345457282,9.607144946336007,2.4929729272779912,-52.41545980419659,4.6176217812257745,12,5.735008239746151,-0.33998870849609375,-31.289989471435547,-45.834991455078125,45.99000549316406,2,0.2219629024114127,1.1208004205553241,257.58999633789057,-1.3209164043371808,260.76998901367193,1.3045217358542462,262.14999389648443,0.2219629024114127
10140,2020-12-24,259.07998657226557,259.07998657226557,253.97000122070312,254.8600006103516,367200.0,0.024882287484430332,1.4218020617513336,-0.745578066238005,44.02789185043865,56.58891888675097,0.28715740639881915,-0.4586478985410736,-28.978615768156914,-47.3022247208049,34.203339998172424,6.289993286132756,4.1305205986703015,0.19698638916008804,-7.902802720991417,8.296775499311593,-3.8529081659156645,4.246880944235841,2.708923036665283,63.320288738689854,13.170654040317743,4.049894555075751,12,-0.4249801635741619,-6.629981994628849,-33.902481079101506,-51.51498413085932,27.220001220703182,3,0.17164583729163918,1.0508453097400159,252.7899932861328,1.1208004205553241,257.58999633789057,-1.3209164043371808,260.76998901367193,0.17164583729163918
10141,2020-12-28,257.57998657226557,261.5,257.20999145507807,260.79000854492193,497400.0,-0.005789717761860436,-1.1721495124928198,-0.7606712443186555,37.735314758498376,53.831294149249295,1.9884197437175999,1.3840281750307781,-26.61090050431963,-45.41153875448873,33.05508542131894,4.290008544921932,3.420470053148051,-1.4755126953125455,-9.291057713853093,6.340032323228002,-5.383285204582819,2.432259813957728,-5.319992065429602,53.09539401527758,7.896983506264661,3.9077725092702664,12,1.075019836425838,-5.129981994628849,-31.874980926513615,-49.55498504638666,36.65002441406256,0,0.10427834952000414,1.4218020617513336,259.07998657226557,1.0508453097400159,252.7899932861328,1.1208004205553241,257.58999633789057,0.10427834952000414
10142,2020-12-29,254.3600006103516,258.760009765625,252.0200042724609,258.04000854492193,579200.0,-0.01250091672401954,1.6328093102267158,1.146412070047313,34.337654501815635,50.59296772981719,4.809642305506003,5.051226499459659,-22.3915294590781,-41.809237560777206,31.98161665430801,6.740005493164091,2.9001769860943796,-4.814998626708956,-12.237593632054796,2.607596378636913,-8.526296129381905,-1.1037011240360357,7.139999389648409,24.68351679835747,-14.530274982943542,3.711297502672932,12,3.3250045776366335,1.3250045776366903,-28.654994964599638,-46.334999084472685,33.669998168945284,1,0.14444097108430665,-1.1721495124928198,257.57998657226557,1.4218020617513336,259.07998657226557,1.0508453097400159,252.7899932861328,0.14444097108430665
10143,2020-12-30,260.14999389648443,262.3699951171875,255.2100067138672,256.6400146484375,641500.0,0.022762986602608226,-1.248035758772014,-0.9537966521957348,55.15493473536539,49.5317546151281,-1.2462275928186841,-0.4889692417878564,-27.04299410206289,-47.167550212745084,30.885396650590135,8.009994506835909,2.207663719918287,0.800495147705135,-6.536753213128748,8.137743508539046,-2.8681290327118063,4.469119328122076,-8.129989624023523,78.55069387008996,35.09183403706325,3.668624180416955,12,-2.4649887084962074,-4.374984741210994,-33.11999130249029,-50.79999542236334,42.11001586914057,2,0.0765712623297643,1.6328093102267158,254.3600006103516,-1.1721495124928198,257.57998657226557,1.4218020617513336,259.07998657226557,0.0765712623297643
10144,2020-12-31,258.91000366210943,259.989990234375,255.55999755859372,258.07000732421875,728000.0,-0.004766443449806146,1.9533584936370392,0.23931661087685446,54.043621694858835,49.10335634877436,-0.29428013613875237,1.0066155577059135,-24.620270809199837,-45.50253927963263,29.729935555717358,4.58999633789071,1.5944295313785233,-0.5689949035643735,-7.771292749666827,6.633302942538052,-4.170143826615572,3.0321540194868533,-6.889999389648523,66.57010129780971,18.78068617215549,3.6011489230512153,12,-1.459999084472713,-0.9049987792969318,-29.712501525878963,-48.03500366210943,39.39999389648432,3,0.13019964844259668,-1.248035758772014,260.14999389648443,1.6328093102267158,254.3600006103516,-1.1721495124928198,257.57998657226557,0.13019964844259668
10145,2021-01-04,260.32998657226557,270.27999877929693,257.70001220703125,262.0599975585937,1252000.0,0.005484465219850243,-2.5994446554638007,-2.0595458673931395,53.74997774758035,47.92421178817525,-1.8018488361200866,-0.19164456905190264,-24.835332995109297,-46.44421318765339,28.664063039073717,12.579986572265682,0.8545957949204421,0.703989410400311,-6.438549616099749,7.846528436900343,-2.8672801028496906,4.275258923650313,-8.102982482910136,45.50922672344528,-4.065449770181836,3.5712695132500176,1,0.8200149536133381,-1.6299896240233807,-29.09998703002924,-47.12998962402338,37.27999877929693,0,0.14769720812150045,1.9533584936370392,258.91000366210943,-1.248035758772014,260.14999389648443,1.6328093102267158,254.3600006103516,0.14769720812150045
10146,2021-01-05,265.79000854492193,266.32000732421875,258.95999145507807,260.19000244140625,1074900.0,0.020973465425738524,1.2102137603959207,-3.2369771913422687,57.26386666259354,48.02065676762338,-7.477582830377742,-5.783588649780427,-28.90575389483473,-51.50843554597748,27.366433258445642,7.360015869140682,0.20291702826557412,6.0595115661621435,-1.388616228217586,13.507639360541845,2.3354476689722787,9.783575463352008,-12.84088466796885,75.41077992825203,24.49592001218194,3.7240638971898523,1,-4.640007019043026,-6.440010070800838,-33.51000976562506,-52.590011596679744,58.69000244140619,1,0.07716610327201368,-2.5994446554638007,260.32998657226557,1.9533584936370392,258.91000366210943,-1.248035758772014,260.14999389648443,0.07716610327201368
10147,2021-01-06,265.20999145507807,270.94000244140625,261.8099975585937,262.45001220703125,850600.0,-0.0021822381248234324,-3.5197948377056485,0.49285289998418114,55.43194683342652,48.422448105317564,-6.930314645278884,-5.608473054747037,-26.909711728169526,-50.5632690957226,25.88676570203529,9.130004882812557,-0.03351570041832019,5.553995513915936,-1.6255675193133925,12.733558547145265,1.9642139973012718,9.1437770305306,-11.567632582031223,63.57271110826529,12.341235864491189,3.5897815166146607,1,-3.7299880981444744,-5.529991149902287,-30.544990539550724,-49.74999237060544,66.60000610351568,2,0.10942279878684569,1.2102137603959207,265.79000854492193,-2.5994446554638007,260.32998657226557,1.9533584936370392,258.91000366210943,0.10942279878684569
10148,2021-01-07,278.19000244140625,279.35000610351557,268.3599853515625,268.69000244140625,1011700.0,0.048942390575532846,-1.1633826338743867,3.44205486571066,67.23331103248167,50.997613313006546,-18.641241565228313,-18.65911045106526,-38.1573071378578,-63.123694408154904,24.51366103576348,14.1400146484375,-0.42373128396667425,17.971506500244118,7.41869578302385,28.524317217464414,12.695101141633984,23.247911858854252,-23.50978495425784,95.123988039269,43.88984185110061,5.276405358610148,1,-12.504997253418026,-12.504997253418026,-43.14000701904297,-62.345008850097656,58.989990234375,3,0.03537149520663729,-3.5197948377056485,265.20999145507807,1.2102137603959207,265.79000854492193,-2.5994446554638007,260.32998657226557,0.03537149520663729
10149,2021-01-08,283.17999267578125,287.3399963378906,279.5599975585937,282.2200012207031,1051800.0,0.01793734566513039,-1.4777070992258567,0.10105173211348684,71.24774429243897,54.02204136211769,-21.084310570530306,-22.711457832221186,-41.309895547638746,-67.74257466935455,25.169749073638968,9.149993896484375,-0.18049129050939428,21.62699661254885,7.069094922862007,36.18489830223572,14.3480457677054,28.905947457392273,-26.526192099323453,85.964892411065,34.264215927647356,7.278950844843431,1,-13.499992370605469,-13.499992370605469,-47.264991760253906,-66.01499176025393,47.1199951171875,4,0.06737770175624269,-1.1633826338743867,278.19000244140625,-3.5197948377056485,265.20999145507807,1.2102137603959207,265.79000854492193,0.06737770175624269
10150,2021-01-11,289.1099853515625,290.8500061035156,278.010009765625,281.35000610351557,1203900.0,0.02094071908028705,1.2846926391411653,8.083383666592551,72.94077686895554,57.93375937439071,-24.928026138445603,-27.438985126794137,-45.036503451325274,-73.18544699214328,25.973674591721707,12.839996337890625,0.713136091846593,25.900489807128906,7.093274518128283,44.70770509612953,16.496882162628594,35.30409745162922,-29.387565198961397,94.54368155318996,42.66739888874683,9.403607644500315,1,-17.67498016357422,-17.67498016357422,-53.194984436035156,-71.94498443603518,36.050018310546875,0,0.03182184176670311,-1.4777070992258567,283.17999267578125,-1.1633826338743867,278.19000244140625,-3.5197948377056485,265.20999145507807,0.03182184176670311
10151,2021-01-12,290.989990234375,296.29998779296875,287.0,289.0,1323500.0,0.006502732448090187,-2.1051762787854087,0.2564427262967037,75.49781623632532,62.50711067822512,-24.10536798176514,-28.134046617509455,-45.013360823940786,-74.5429741023186,27.139835063889457,9.29998779296875,2.545589004929525,26.11249542236328,3.7984232235570516,48.42656762116954,14.955459322960166,37.269531521766396,-27.53225976766413,84.60423583042524,30.720529490066923,11.157036099403129,1,-15.234992980957031,-16.829994201660156,-51.89248657226568,-71.29499053955081,39.680023193359375,1,0.022749906661241104,1.2846926391411653,289.1099853515625,-1.4777070992258567,283.17999267578125,-1.1633826338743867,278.19000244140625,0.022749906661241104
10152,2021-01-13,290.1000061035156,293.5199890136719,285.1600036621094,288.75,1154500.0,-0.0030584699155546957,1.0415174628962363,0.6783983560299349,78.53258424077245,65.10462728993701,-19.682321892202935,-26.22840684968179,-42.037557075935695,-73.07146454145669,27.67657865995107,8.3599853515625,4.076778797899806,23.72401123046876,-1.1285476868446835,48.576570147782206,11.297731771812039,36.150290689125484,-22.04435961112864,77.80965945706241,18.678050714089878,12.426279458656728,1,-14.170013427734375,-15.940010070800781,-49.79749679565427,-68.97499847412107,26.05999755859375,2,0.11851087266280436,-2.1051762787854087,290.989990234375,1.2846926391411653,289.1099853515625,-1.4777070992258567,283.17999267578125,0.11851087266280436
10153,2021-01-14,303.8800048828125,315.8699951171875,301.9100036621094,302.82000732421875,2431200.0,0.04750085656454561,-8.694422074344086,0.785179826841784,88.73391781813315,68.9591046369675,-29.733695498294367,-38.61165840388071,-53.69140796620039,-86.1379186427892,28.511268697554225,25.769989013671875,6.5437026985320585,35.36051025390623,5.555172868658246,65.16584763915418,20.457841561282237,50.26317894653022,-31.87015060834409,68.33070556409983,1.9506393501312544,14.90266869262398,1,-17.095001220703125,-19.93500518798828,-59.300010681152344,-80.87500762939453,14.899993896484375,3,0.09191125518953469,1.0415174628962363,290.1000061035156,-2.1051762787854087,290.989990234375,1.2846926391411653,289.1099853515625,0.09191125518953469
10154,2021-01-15,304.1300048828125,304.80999755859375,296.0,303.489990234375,1606600.0,0.0008226931551367223,7.80999755859375,0.60378879484079,87.59809589787734,72.72000665366716,-25.585233282636864,-37.34399708400741,-52.04737680431839,-85.73577195366622,29.394627235913163,8.80999755859375,9.765863312580905,33.43150939941404,-0.06424258871322763,66.92726138754131,16.683633405350406,50.17938539347767,-25.102528073509063,68.99103334203882,2.1320577726042274,16.747875994063637,1,-16.715011596679688,-20.18500518798828,-58.27500915527344,-78.97000885009766,24.29998779296875,4,0.10867059238598831,-8.694422074344086,303.8800048828125,1.0415174628962363,290.1000061035156,-2.1051762787854087,290.989990234375,0.10867059238598831
10155,2021-01-19,314.0799865722656,316.79998779296875,307.8399963378906,307.8399963378906,1275000.0,0.03271621191499019,-1.871796627411088,9.749761586877742,91.32536375807524,76.50461744205401,-30.29478673162373,-45.33379051950294,-60.259752597602926,-94.99978447019254,30.311163762919335,12.66998291015625,12.100705248970769,40.66149139404297,2.4325025198963317,78.89048026818963,21.546996956969622,59.77598583111629,-29.15770683370073,91.403278808695,21.861321824229435,19.11449443707333,1,-24.774993896484375,-29.66999053955078,-66.40248107910156,-86.23497772216797,-9.28997802734375,1,0.05164289962477797,7.80999755859375,304.1300048828125,-8.694422074344086,303.8800048828125,1.0415174628962363,290.1000061035156,0.05164289962477797
10156,2021-01-20,304.3299865722656,317.6000061035156,302.25,316.9200134277344,1019600.0,-0.031043047684786718,1.200715795184571,-2.0176356664971244,83.36226914933988,79.6079865882666,-16.207349877537467,-34.00521212498825,-49.09365818266551,-84.64468286837422,31.094925394022333,15.350006103515625,14.639337821762012,28.80249176025393,-11.411403832593976,69.01638735310183,8.695543963830005,48.90943955667788,-13.669719383908046,59.09365433859457,-15.456585926054636,20.10694779642395,1,-11.349990844726562,-19.519981384277344,-55.13248062133789,-74.77997589111328,6.9000244140625,2,0.06844549669408773,-1.871796627411088,314.0799865722656,7.80999755859375,304.1300048828125,-8.694422074344086,303.8800048828125,0.06844549669408773
10157,2021-01-21,305.20001220703125,308.8999938964844,300.42999267578125,307.9599914550781,1063100.0,0.002858823228578,2.6508750813914483,0.2192194885468428,82.19238068072025,81.27010543807089,-12.078417896540373,-33.071582087147306,-48.623694154063685,-84.77418023615652,31.83871149562103,8.470001220703125,17.424111717940036,27.451016235351574,-14.212979598981576,69.11501206968472,6.619018318184999,48.28301415251815,-9.15179723564205,42.59263707121755,-30.152340691026097,20.831997917166575,1,-7.3950042724609375,-20.39000701904297,-51.975006103515625,-75.6500015258789,20.78997802734375,3,0.08345347379418078,1.200715795184571,304.3299865722656,-1.871796627411088,314.0799865722656,7.80999755859375,304.1300048828125,0.08345347379418078
10158,2021-01-22,305.010009765625,309.3599853515625,304.4700012207031,305.29998779296875,725000.0,-0.0006225505694847921,-6.138688407734118,0.10506529262818032,83.44457133039688,82.62530844228843,-8.586918361174696,-30.721970274237833,-47.08891495191892,-83.90365979062773,32.963407306946436,4.889984130859375,19.92447113631738,24.89001312255857,-17.33698081399706,67.1170070591142,3.7765161542807277,46.003510090836414,-4.651436567810492,41.71299638734143,-30.49889695537575,21.113496968277822,1,-7.2050018310546875,-20.20000457763672,-51.71750259399414,-75.45999908447266,4.80999755859375,4,0.036556157304647785,2.6508750813914483,305.20001220703125,1.200715795184571,304.3299865722656,-1.871796627411088,314.0799865722656,0.036556157304647785
10159,2021-01-25,308.8999938964844,312.3299865722656,303.29998779296875,309.3999938964844,955700.0,0.01275362777060507,1.8396287979117483,1.7242685750368343,84.01736752920084,83.85604073787125,-9.437274552597273,-31.824457646788233,-49.284269866824275,-87.02819107067057,34.88077614416943,9.029998779296875,22.97652071593029,25.974497222900368,-16.062473673911313,68.01146811971205,4.956011774494527,46.99298267130621,8.70001220703125,49.33019567137731,-25.174656462109027,21.018485448405848,1,-7.519989013671875,-24.089988708496094,-55.607486724853516,-79.34998321533203,-5.089996337890625,0,0.03198447742968691,-6.138688407734118,305.010009765625,2.6508750813914483,305.20001220703125,1.200715795184571,304.3299865722656,0.03198447742968691
10160,2021-01-26,303.54998779296875,310.739990234375,302.82000732421875,310.0,832100.0,-0.017319540981630688,-1.0025309227837065,12.9000244140625,76.48707905071825,83.96595882835935,-2.03784804505608,-24.213488170205665,-42.582149331290225,-80.9809387612392,36.8113780035921,7.91998291015625,24.37100539420061,18.400991058349632,-23.02526583740024,59.827247954099505,-2.3121373895253328,39.1141195062246,13.764017944335933,18.1711862388403,-53.896720243179765,20.71312844787494,1,-2.16998291015625,-18.73998260498047,-50.25748062133789,-73.9999771118164,-15.92999267578125,1,0.08196345209468925,1.8396287979117483,308.8999938964844,-6.138688407734118,305.010009765625,2.6508750813914483,305.20001220703125,0.08196345209468925
10161,2021-01-27,284.44000244140625,298.80999755859375,283.04998779296875,297.29998779296875,1657800.0,-0.06295498639451813,-1.0153446297698305,1.993792405159117,60.70594479649789,81.98522111232884,17.93094283149179,-3.14951915320205,-22.306172096299633,-61.3989428554525,37.69683283324817,20.5,24.712264472842435,-2.0519950866699332,-41.4047036561044,37.30071348276451,-21.72834937138714,17.624359198047273,32.294243359375,4.747317986298357,-65.5698395075387,19.676354284717224,1,15.884994506835938,0.37000274658203125,-30.50499725341797,-54.889991760253906,11.42999267578125,2,0.07154410747028339,-1.0025309227837065,303.54998779296875,1.8396287979117483,308.8999938964844,-6.138688407734118,305.010009765625,0.07154410747028339
10162,2021-01-28,291.1000061035156,296.739990234375,288.45001220703125,290.7300109863281,1021200.0,0.023414441024276478,-2.3630792467780073,-0.028771037219147786,57.73147076959966,78.5405047736029,12.77068002323358,-7.289671317200714,-27.79030989353953,-67.31780077680071,39.54909632730017,12.29998779296875,24.624751457022285,2.7710083007812614,-33.58192992187213,39.123946523434654,-15.405460810545435,20.947477412107958,23.613184216796867,27.493233081139444,-38.04663833855235,18.176469111326703,1,9.224990844726562,-6.290000915527344,-35.76250076293945,-61.54999542236328,-17.059997558593693,3,0.06915150965560013,-1.0153446297698305,284.44000244140625,-1.0025309227837065,303.54998779296875,1.8396287979117483,308.8999938964844,0.06915150965560013
10163,2021-01-29,280.07000732421875,289.20001220703125,279.72000122070307,287.05999755859375,1163800.0,-0.03789075420140864,-1.465541736445654,-18.892114813592872,48.263159581118565,74.16995629396304,22.42642515685594,5.59611863970764,-15.871482147704569,-55.47489489144783,40.72223630106022,11.380004882812557,23.95021378610153,-9.254991149902366,-43.38048979232968,24.87050749252495,-26.317740471116053,7.80775817131132,32.74339084445313,1.0733096005481977,-59.32661385895729,17.06274932121366,1,18.589996337890625,4.739997863769531,-23.68250274658203,-50.519996643066406,14.029998779296875,4,0.16395894493978314,-2.3630792467780073,291.1000061035156,-1.0153446297698305,284.44000244140625,-1.0025309227837065,303.54998779296875,0.16395894493978314
10164,2021-02-01,292.6199951171875,294.0199890136719,282.489990234375,286.0199890136719,1052500.0,0.044810181257432635,1.4531928225206887,-0.9442082009011211,51.82527878445092,69.78105796356036,9.020661812324875,-4.53123109465065,-27.37041748821298,-66.82896620469205,42.086163955223675,13.949981689453125,23.519078189871834,1.6094970703125,-29.37633259708639,32.59532673771139,-13.883417763386944,17.102411904011944,17.54593129564688,41.5860685534054,-13.896129806102095,15.492914833699437,2,6.040008544921875,-7.809989929199219,-37.13249206542966,-63.069984436035156,-9.16998291015625,0,0.058779346914222375,-1.465541736445654,280.07000732421875,-2.3630792467780073,291.1000061035156,-1.0153446297698305,284.44000244140625,0.058779346914222375
10165,2021-02-02,298.7799987792969,299.6199951171875,293.6199951171875,296.0,1106900.0,0.021051205539260653,1.6905881145437751,0.42121154673115424,53.87832892570974,66.50506460537923,0.5164263146418193,-8.077075918667674,-32.33776161075923,-71.74493250221167,42.483889343241124,7.0,21.0133225914808,5.8470001220703125,-21.70478452236148,33.398784766502104,-7.928892200145583,19.622892444286208,8.950253618166983,95.77891158027431,42.163667869942685,13.775892322215881,2,-2.7550048828125,-13.969993591308594,-43.292495727539034,-69.22998809814453,-2.420013427734375,1,0.01683512550989885,1.4531928225206887,292.6199951171875,-1.465541736445654,280.07000732421875,-2.3630792467780073,291.1000061035156,0.01683512550989885
10166,2021-02-03,286.29998779296875,301.6000061035156,285.5400085449219,301.6000061035156,1279900.0,-0.041769901055347614,1.09934357366396,-5.503606125473407,48.303865968919574,62.73967408184581,11.36508058728873,6.343510376036306,-18.89545127582045,-58.0595887562844,42.636687481062744,16.05999755859375,18.42045455752401,-7.658509826660179,-32.33302655372893,17.01600690040857,-19.995768190194553,4.6787485368741955,19.189444510354235,30.07305806149281,-19.63567461165654,12.337258363534364,2,9.725006103515625,-1.4899826049804688,-30.747482299804688,-56.749977111816406,7.970001220703125,2,0.004610574154733316,1.6905881145437751,298.7799987792969,1.4531928225206887,292.6199951171875,-1.465541736445654,280.07000732421875,0.004610574154733316
10167,2021-02-04,294.2300109863281,298.17999267578125,286.32000732421875,288.44000244140625,1401800.0,0.027698300843427948,-1.3649026510437743,-0.3784314781460494,45.45540516341144,58.518655618847426,1.9169012764372724,0.736845988155892,-25.713146519475686,-64.70692876983605,42.34595634695897,11.8800048828125,14.345411587947638,-1.1794876098632585,-21.81894889811423,19.459973678387712,-11.499218253988715,9.140243034262198,9.197866830385294,66.31630040002017,18.17977504603609,10.319730644125485,2,1.79498291015625,-9.420005798339844,-38.67750549316406,-64.68000030517578,4.72998046875,3,0.005573816638764217,1.09934357366396,286.29998779296875,1.6905881145437751,298.7799987792969,1.4531928225206887,292.6199951171875,0.005573816638764217
10168,2021-02-05,288.0299987792969,298.1499938964844,286.5899963378906,296.0299987792969,890400.0,-0.021071991216148778,-1.1249985975383994,-1.381690534294012,42.8201915704328,53.94119162342875,6.096067644054074,8.128601591408142,-18.697182049355888,-57.34530238194898,41.34230300265461,11.55999755859375,11.014827218950927,-7.871499633789085,-27.21082234606382,11.467823078485651,-17.541160989926425,1.7981617223482544,13.57000732421875,28.990078202227092,-15.826543364481427,9.669661356137366,2,7.1999969482421875,-1.6249923706054688,-31.344993591308594,-58.47998809814453,13.920013427734375,4,-0.048571295676374304,-1.3649026510437743,294.2300109863281,1.09934357366396,286.29998779296875,1.6905881145437751,298.7799987792969,-0.048571295676374304
10169,2021-02-08,302.260009765625,302.5899963378906,288.6600036621094,289.94000244140625,1018200.0,0.049404614264612956,1.146381145845089,-1.5400009155273438,44.92269277124386,50.43403759237604,-10.253099452292304,-4.847210173603003,-31.92680674298407,-70.36195127277324,39.870998069224164,14.55999755859375,8.081553414526297,5.404510498046875,-13.159383546116032,23.968404542209782,-3.8774365240345787,14.686457520128329,-22.540008544921932,98.0645934984088,56.697822392930114,9.28194702208145,2,-11.105010986328125,-15.680007934570312,-45.53000259399414,-72.70999908447266,3.1300048828125,0,-0.026996636665355456,-1.1249985975383994,288.0299987792969,-1.3649026510437743,294.2300109863281,1.09934357366396,286.29998779296875,-0.026996636665355456
10170,2021-02-09,298.30999755859375,305.45001220703125,296.5199890136719,300.2900085449219,735500.0,-0.01306825937739542,-2.2122223380957347,-0.16071508191685946,47.27848763142072,48.94209790736747,-7.961817110689594,-0.18194496061562404,-26.96235162886535,-65.2100262130476,38.188808860843324,8.930023193359375,4.823727227830375,0.9944976806640398,-17.21381064920331,19.20280601053139,-8.109656484269635,10.098651845597715,-18.13259643554693,64.13855682997375,23.980809852801414,9.104154164933686,2,-5.7249908447265625,-10.659988403320312,-40.58249282836914,-68.7599868774414,-9.57000732421875,1,-0.04981390323213597,1.146381145845089,302.260009765625,-1.1249985975383994,288.0299987792969,-1.3649026510437743,294.2300109863281,-0.04981390323213597
10171,2021-02-10,297.6099853515625,304.1400146484375,296.0,302.1300048828125,546900.0,-0.0023465931841381016,-1.1033656120871842,2.28282548049506,46.56342336148071,47.701203750909805,-5.807948524252993,1.0956229125473556,-25.402107789652177,-63.29486027259151,36.09414828327999,8.1400146484375,0.8814665666558312,-0.0365142822265625,-17.999694582025256,17.92666601757213,-9.018104432125881,8.945075867672756,-16.4216797851563,59.01712046862736,18.375586400151924,8.981590149899334,2,-5.0249786376953125,-9.329986572265625,-37.68498611450195,-67.36498260498044,-4.72998046875,2,-0.00420012789061297,-2.2122223380957347,298.30999755859375,1.146381145845089,302.260009765625,-1.1249985975383994,288.0299987792969,-0.00420012789061297
10172,2021-02-11,324.4800109863281,326.489990234375,299.4100036621094,299.4100036621094,2285700.0,0.09028603527205048,-1.1603493147850137,-5.5464378308307225,57.100135037592175,48.68308991274021,-30.670396874152004,-24.313228542111915,-51.01229960635459,-88.75671808694042,34.743528415544745,28.8800048828125,-1.5202688666864788,25.11451110839846,3.9052837177610513,46.32373849903587,14.509897413079727,35.71912480371719,-42.32123715429691,94.96245725435067,52.2069159403601,10.604613695318713,2,-19.990020751953125,-30.33001708984375,-64.23001098632812,-94.23500823974607,-19.120025634765625,3,-0.09310287521510574,-1.1033656120871842,297.6099853515625,-2.2122223380957347,298.30999755859375,1.146381145845089,302.260009765625,-0.09310287521510574
10173,2021-02-12,331.80999755859375,334.7699890136719,318.9200134277344,321.5299987792969,1503000.0,0.02258994799089331,-1.0451621667916906,0.41005168631785505,58.15012121258179,49.38585018253252,-33.40179428361802,-31.03464639139412,-57.122498160644795,-94.65578701514383,32.458015909376634,15.8499755859375,-1.1305340385410432,31.047998046875023,5.378194977571411,56.717801116178634,18.213096512223217,43.88289958152683,-46.9913507424219,93.58058469871577,49.52280824323279,12.834901534651793,2,-21.654998779296875,-30.245010375976562,-71.22999572753906,-101.23499298095703,-34.75,4,-0.09900246027913817,-1.1603493147850137,324.4800109863281,-1.1033656120871842,297.6099853515625,-2.2122223380957347,298.30999755859375,-0.09900246027913817
10174,2021-02-16,337.17999267578125,342.2099914550781,332.5,332.5,1395900.0,0.01618394610379159,-3.1495754919989043,0.4552522598744267,61.962007728713466,50.28403671619961,-35.521722220174865,-35.62834996479279,-61.17419528576812,-98.58423894855656,31.052343968546314,10.399993896484375,-0.5552826527575121,34.76549377441404,4.363724670965439,65.16726287786264,19.56460922268974,49.96637832613834,-48.36523848380938,89.11491082142558,40.05665643107729,15.200884551724293,2,-23.30499267578125,-27.069992065429688,-71.49498748779303,-102.39998626708987,-39.28997802734375,1,-0.10448419607929027,-1.0451621667916906,331.80999755859375,-1.1603493147850137,324.4800109863281,-1.1033656120871842,297.6099853515625,-0.10448419607929027
10175,2021-02-17,330.29998779296875,334.70001220703125,323.3699951171875,333.260009765625,1062800.0,-0.020404546628684517,2.8801249960808084,-0.6324843173311423,67.8665863898448,52.45767231852464,-26.48566016633913,-28.955438525713248,-53.063153031616594,-90.24798524438947,28.763212967264067,13.80999755859375,1.9054140919835163,27.074488830566395,-5.4301939028035235,59.57917156393631,10.822147463881436,43.326830197251354,-36.14570987468625,74.22634524032019,18.754925764619273,16.25234136668497,2,-16.034988403320312,-20.189987182617188,-60.61998748779297,-91.52498626708984,-30.889984130859375,2,-0.07541620970372165,-3.1495754919989043,337.17999267578125,-1.0451621667916906,331.80999755859375,-1.1603493147850137,324.4800109863281,-0.07541620970372165
10176,2021-02-18,325.1600036621094,328.0,321.1400146484375,326.1000061035156,1005500.0,-0.015561563187465488,1.8945145506052021,0.317566035012475,63.428473111241594,54.45467986828354,-17.046291331799523,-23.37326798647348,-46.92989847368631,-83.72673373120267,27.017461145437938,9.15997314453125,3.1351974147507917,20.89300384521482,-13.063133561519635,54.84914125194928,3.914935141847593,37.87107254858205,-26.200154390147304,60.16356856118135,1.1054634370263159,16.978068703367235,2,-10.760009765625,-14.19500732421875,-53.724998474121094,-84.62999725341797,-5.220001220703125,3,-0.11200643688508594,2.8801249960808084,330.29998779296875,-3.1495754919989043,337.17999267578125,-1.0451621667916906,331.80999755859375,-0.11200643688508594
10177,2021-02-19,330.6700134277344,338.0,327.989990234375,330.6199951171875,1512400.0,0.01694553359444151,-2.77022856453198,-0.053210830465554186,70.85736727315177,57.56992161303009,-18.823151476774513,-28.32977469114553,-51.45884569614191,-87.86322223410872,25.593631032063175,12.839996337890625,3.9292589551547508,25.1295135498047,-10.825587365038984,61.08461446464838,7.151963092382857,43.10706400722654,-27.38514993746071,50.45088486646417,-15.283363190014889,17.97755045742185,2,-15.235015869140625,-19.70501708984375,-55.71251678466797,-87.4150161743164,-16.360015869140625,4,-0.11428314334641243,1.8945145506052021,325.1600036621094,2.8801249960808084,330.29998779296875,-3.1495754919989043,337.17999267578125,-0.11428314334641243
10178,2021-02-22,316.1600036621094,326.9800109863281,313.8500061035156,325.0,1123100.0,-0.04388063379323037,1.0515603281588628,-176.73520439292253,59.54891659715667,59.19505759368707,0.10809372920937221,-13.64098583219993,-36.12389037039787,-72.1353864612592,23.62403179173039,16.82000732421875,6.228520126005947,10.062004089355469,-26.202899667081283,46.32690784579222,-8.070447788862907,28.194455967573845,-8.982627375355264,8.145270633810394,-58.13843682658758,18.132451878218372,2,2.9449920654296875,-5.19500732421875,-41.11500930786133,-72.9050064086914,0.910003662109375,0,-0.03415997654810632,-2.77022856453198,330.6700134277344,1.8945145506052021,325.1600036621094,2.8801249960808084,330.29998779296875,-0.03415997654810632
10179,2021-02-23,318.7799987792969,321.4700012207031,303.6700134277344,307.739990234375,1745700.0,0.008286927779731279,1.1680844380923,-1.2488702622648609,58.35281678149412,60.42553861036189,0.0870487375260609,-16.319556297994723,-37.53460009588878,-73.51123421841052,21.127106748994468,17.79998779296875,8.60812898981851,12.187998962402332,-24.50426787828087,48.880265803085535,-6.158134457939241,30.534132382743906,23.42999267578125,44.013956485987954,-17.772987066769595,18.346133420341587,2,0.3249969482421875,-7.81500244140625,-33.41499710083008,-63.17500305175781,11.6199951171875,1,-0.06813476787714234,1.0515603281588628,316.1600036621094,-2.77022856453198,330.6700134277344,1.8945145506052021,325.1600036621094,-0.06813476787714234
10180,2021-02-24,328.42999267578125,328.7300109863281,310.0799865722656,313.8399963378906,1170100.0,0.030271641675880145,1.4555607567700057,1.3215566164214296,68.02120694867756,62.809736786717096,-5.410034189859118,-25.307564201563025,-45.82180082067737,-81.85488227084062,18.712341230720455,18.6500244140625,12.386589000407412,20.59399261474607,-17.33037805516028,58.51836328465242,1.6318072797928949,39.55617794969925,13.009199218749984,72.12347489832655,6.063661450083487,18.962185334953183,2,-7.6199951171875,-17.464996337890625,-42.749996185302734,-71.08499145507812,18.860015869140625,2,-0.09298778646410688,1.1680844380923,318.7799987792969,1.0515603281588628,316.1600036621094,-2.77022856453198,330.6700134277344,-0.09298778646410688
10181,2021-02-25,304.7900085449219,326.3500061035156,302.4800109863281,322.69000244140625,1528000.0,-0.07197876155664085,-1.1198940286068557,-1.2268676072246567,53.98189843218863,62.46326605278337,21.63018910045679,-0.06834310870289073,-21.11881722106608,-57.116423072747125,18.36800444705854,25.949981689453125,14.533303429178375,-4.0634918212890625,-40.40376729787738,32.276783655299255,-22.23362955958322,14.106645917005096,35.89379978027341,6.503373516541959,-57.06512118042943,18.170137738294166,2,17.55499267578125,6.17498779296875,-17.932514190673828,-44.13501739501953,50.28997802734375,3,-0.017651513277934683,1.4555607567700057,328.42999267578125,1.1680844380923,318.7799987792969,1.0515603281588628,316.1600036621094,-0.017651513277934683
10182,2021-02-26,311.2300109863281,314.7300109863281,303.1700134277344,311.32000732421875,1316000.0,0.02112930956021497,2.3458730628414455,0.00502773008812593,58.73231237459516,62.52795395967375,14.654048079883808,-5.188972963528272,-26.47966485913969,-62.29726100244304,18.005059275737466,11.55999755859375,16.970187243848954,1.3700103759765625,-34.00207077198661,36.742091523939735,-16.316030198005024,19.05605094995815,27.925645445312455,33.33333333333333,-33.179432337674214,17.686040573981575,2,11.114990234375,-0.2650146484375,-22.335010528564453,-47.135009765625,35.3699951171875,4,0.027985705579854026,-1.1198940286068557,304.7900085449219,1.4555607567700057,328.42999267578125,1.1680844380923,318.7799987792969,0.027985705579854026
10183,2021-03-01,325.989990234375,326.3999938964844,315.010009765625,316.0199890136719,1294000.0,0.04742466576815829,1.1112094737348226,-110.78229908443541,58.89629652003035,62.18731938093117,-1.1379905522578042,-17.214972565700123,-39.995096749099844,-75.82704125505165,18.725849737162484,15.16998291015625,20.184339435194374,13.833990478515602,-19.2859676204464,46.953948577477604,-2.7259885709653986,30.393969527996603,11.698640379453082,89.56182570684523,25.92315318572949,16.559979049481004,3,-5.7499847412109375,-15.024993896484375,-34.6824836730957,-55.759986877441406,22.050018310546875,0,-0.03582929852350303,2.3458730628414455,311.2300109863281,-1.1198940286068557,304.7900085449219,1.4555607567700057,328.42999267578125,-0.03582929852350303
10184,2021-03-02,309.82000732421875,326.67999267578125,309.6499938964844,325.8800048828125,1175900.0,-0.04960269761206659,-1.0768260277337383,-1.610832055390775,53.95288566103198,60.64135263328531,12.005326430910316,0.32639623046446786,-22.72797307247413,-58.50648180818496,18.978847963204725,17.029998779296875,19.44821749451353,-3.1959930419922102,-35.049058923244445,28.657072839260024,-19.1225259826183,12.730539898633879,26.460278504509347,27.9618908110119,-34.14239070470029,15.926532940626105,3,10.419998168945312,1.144989013671875,-18.512500762939453,-39.45500183105469,44.220001220703125,1,0.02340068371508708,1.1112094737348226,325.989990234375,2.3458730628414455,311.2300109863281,-1.1198940286068557,304.7900085449219,0.02340068371508708
10185,2021-03-03,303.80999755859375,315.05999755859375,303.5299987792969,310.489990234375,1155200.0,-0.01939839139999655,-2.1850868319001853,0.4159398313361989,52.05434516622882,59.37756063939499,15.491685007350554,7.096398426427925,-15.639991879099739,-51.41818155908169,18.68893535948333,11.529998779296875,17.68810170894477,-9.457502746582009,-40.91426097214878,21.999255478984765,-25.185881859365395,6.270876366201378,31.118277276438334,5.495816440411862,-54.64440152266486,15.728379112783381,3,16.430007934570312,7.154998779296875,-10.71499252319336,-33.44499206542969,49.040008544921875,2,0.0875217950415288,-1.0768260277337383,309.82000732421875,1.1112094737348226,325.989990234375,2.3458730628414455,311.2300109863281,0.0875217950415288
10186,2021-03-04,287.6199951171875,306.260009765625,282.3299865722656,302.17999267578125,1655300.0,-0.05328989358977165,1.1065131835216053,2.179642742930239,36.85635729826821,55.599670642185714,28.82823402804553,24.65440726912641,1.3824504783754605,-34.293601320716846,19.250471300026383,23.930023193359375,14.220866993083177,-25.71350555419923,-56.936698523186465,5.509687414788004,-41.32510203869282,-10.101909069705641,46.01034916389642,11.927864299668126,-41.997928868832744,15.611596484493612,3,17.910003662109375,23.345001220703125,5.475009918212891,-17.254989624023438,57.480010986328125,3,0.20746128377974027,-2.1850868319001853,303.80999755859375,-1.0768260277337383,309.82000732421875,1.1112094737348226,325.989990234375,0.20746128377974027
10187,2021-03-05,295.8699951171875,297.25,278.17999267578125,292.69000244140625,1631100.0,0.028683680342316276,5.420875247891,-0.21840612699171247,37.26795584052668,53.12400833589349,16.899933576632634,17.42706504850247,-5.877592288452149,-41.621019108606305,19.920384851247164,19.07000732421875,10.40041328904124,-17.545504760742176,-48.56540730833535,13.474397786851,-33.05545603453879,-2.0355534869455596,34.68232770136734,36.47423183795103,-11.92179934700853,15.509951273796593,3,7.5850067138671875,14.324996948242188,-3.3024940490722656,-24.219993591308594,48.260009765625,4,0.20012164948198397,1.1065131835216053,287.6199951171875,-2.1850868319001853,303.80999755859375,-1.0768260277337383,309.82000732421875,0.20012164948198397
10188,2021-03-08,274.04000854492193,293.8299865722656,273.239990234375,291.010009765625,2182500.0,-0.0737823602681279,-1.2175502832360727,-5.336490662367307,29.968272164221816,49.97017004508545,35.90239797280452,40.21717290970042,16.811612292359598,-19.04206924230232,20.717942078479375,22.6300048828125,6.868406188427173,-38.67599182128902,-72.60108839143282,-4.750895251145209,-55.63854010636095,-21.713443536217085,52.32252786221102,1.4970401833796767,-40.02374627166397,16.962548285071918,3,26.94499206542963,33.68498229980463,18.527492523193303,0.41499328613275566,62.45999145507807,0,0.26477884723426914,5.420875247891,295.8699951171875,1.1065131835216053,287.6199951171875,-2.1850868319001853,303.80999755859375,0.26477884723426914
10189,2021-03-09,294.1000061035156,296.2900085449219,282.2900085449219,283.6300048828125,1944100.0,0.07320098136438857,-1.1292785548353559,-0.6169711530680345,39.40157076773055,46.790210469424686,13.380482355402592,20.569091729111165,-1.9836109997366975,-38.314914898245945,21.13632274529622,22.249999999999943,2.044472713069922,-18.207994079589866,-52.851231627654954,16.43524346847522,-35.52961285362238,-0.8863753055573511,26.950275686341513,49.88046919126243,11.980489518723182,17.321618774032533,3,5.8599853515625,13.624984741210938,-2.365001678466797,-17.545005798339844,44.44000244140625,1,0.1834070089152624,-1.2175502832360727,274.04000854492193,5.420875247891,295.8699951171875,1.1065131835216053,287.6199951171875,0.1834070089152624
10190,2021-03-10,283.45001220703125,300.3800048828125,282.7300109863281,299.760009765625,1688000.0,-0.03621215122564758,1.0113967148804162,-1.557783730372711,38.170059596629116,45.03333948769585,18.974446628838734,31.67260262932035,9.630703901947868,-26.868796367536902,21.248710211935833,17.649993896484375,-0.5674306603290802,-28.11498870849607,-64.61020684204965,8.380229425057507,-46.36259777527289,-9.867379641719253,32.81924042727769,30.920702402957485,-3.991110342012046,18.2476090667768,3,16.509979248046875,24.274978637695312,8.284992218017578,-6.645011901855469,49.54998779296875,2,0.24903860750703322,-1.1292785548353559,294.1000061035156,-1.2175502832360727,274.04000854492193,5.420875247891,295.8699951171875,0.24903860750703322
10191,2021-03-11,296.3599853515625,301.9700012207031,290.0,294.04998779296875,1709500.0,0.04554585496049235,-1.299717982844445,-0.1416307728002455,40.660883902065244,43.02540299074808,5.300304117889709,19.672816589160277,-2.0966941297145922,-38.85302713802787,21.383940803796563,18.519989013671875,-3.0594197093859066,-15.142515563964821,-51.74249085971229,21.45745973178265,-33.442503211838584,3.1574720839089423,15.606341042753058,80.47332501261386,45.56380489287412,18.29998764787374,3,3.600006103515625,11.365005493164062,-5.942485809326172,-19.55498504638672,28.030029296875,3,0.1906128476991953,1.0113967148804162,283.45001220703125,-1.1292785548353559,294.1000061035156,-1.2175502832360727,274.04000854492193,0.1906128476991953
10192,2021-03-12,294.2699890136719,294.7799987792969,285.9700012207031,288.8699951171875,1298400.0,-0.007052221761353228,1.744541785702402,2.3376621660897827,43.609497356816576,41.32686975039099,5.2875656168913565,20.43101843840634,1.279779171427947,-35.765157366931305,20.120427716308892,10.389984130859375,-7.996138976817235,-15.722010803222645,-52.55967127458132,21.11564966813603,-34.140841038901954,2.696819432456664,13.823703764649622,73.19871471439573,33.46186131436676,18.418830235679337,3,5.69000244140625,13.455001831054688,-3.852489471435547,-17.464988708496094,24.6500244140625,4,0.17273258907649658,-1.299717982844445,296.3599853515625,1.0113967148804162,283.45001220703125,-1.1292785548353559,294.1000061035156,0.17273258907649658
10193,2021-03-15,298.9599914550781,299.32000732421875,291.4200134277344,293.4700012207031,1321900.0,0.0159377531399858,1.5442724458204333,1.0166660073355298,44.28290694263839,40.25242767056948,-4.067612888242763,13.864637927228614,-2.2293810471924758,-39.394495923556974,18.24411254378388,7.899993896484375,-9.335115745898406,-9.389508056640636,-45.04144201393649,26.262425900655217,-27.215475035288534,8.436458922007262,5.648331068848734,84.70522923857993,43.62945421826534,17.825966978647923,3,-4.80999755859375,8.764999389648438,-8.542491912841797,-22.154991149902344,32.83001708984375,0,0.1510904961158377,1.744541785702402,294.2699890136719,-1.299717982844445,296.3599853515625,1.0113967148804162,283.45001220703125,0.1510904961158377
10194,2021-03-16,301.95001220703125,305.9599914550781,298.8800048828125,299.7200012207031,1544200.0,0.010001407671308415,-2.621473115677903,0.4061958020189443,42.05663807030984,39.141571326578486,-9.26578917299679,8.537679375645553,-3.9394941580364957,-41.2782937630422,15.75190658715826,7.079986572265625,-11.999630483303235,-4.637988281249989,-37.67779011970714,28.401813557207163,-21.157889200478564,11.881912637978587,-28.71002197265625,82.73791382028377,43.70621029391668,16.519900919228576,3,-12.20001220703125,5.7749786376953125,-11.132511138916016,-21.910011291503906,23.129974365234375,1,0.11442287264846884,1.5442724458204333,298.9599914550781,1.744541785702402,294.2699890136719,-1.299717982844445,296.3599853515625,0.11442287264846884
10195,2021-03-17,305.3900146484375,309.9100036621094,291.1199951171875,296.17999267578125,1906300.0,0.01139262229619531,1.0591790186215753,4.130034349212432,50.204808270249835,40.624732545687564,-13.922160304041995,3.305261160898908,-6.079004203500062,-43.59010022760344,14.250375053025513,18.790008544921875,-15.980475507291146,0.04751281738282387,-31.04957417184187,31.144599806607516,-15.50103067722955,15.596056311995198,-31.495624389648412,81.1195131465226,36.404561139531864,15.548543494612359,3,-13.815017700195312,2.3349761962890625,-16.52251434326172,-25.260009765625,26.67999267578125,2,0.10854969811192539,-2.621473115677903,301.95001220703125,1.5442724458204333,298.9599914550781,1.744541785702402,294.2699890136719,0.10854969811192539
10196,2021-03-18,288.739990234375,299.75,287.7799987792969,298.29998779296875,2041200.0,-0.05452052659033357,-1.0853696142231295,-1.0379994300748192,42.82340137156759,41.24200427135877,3.244652752739114,18.010287833798543,11.528831446548452,-25.849503385633398,12.960968248657409,17.610015869140625,-18.67882850701892,-14.781510925292991,-45.2514306386704,15.688408788084416,-30.016470781981695,0.4534489313957124,-13.404975439453096,11.570546078478863,-33.15547047681387,15.234959856688695,3,2.8350067138671875,18.985000610351562,1.3775177001953125,-6.3799896240234375,47.07000732421875,3,0.15328673291738504,1.0591790186215753,305.3900146484375,-2.621473115677903,301.95001220703125,1.5442724458204333,298.9599914550781,0.15328673291738504
10197,2021-03-19,292.8800048828125,297.239990234375,284.489990234375,287.9700012207031,3220700.0,0.01433821011449421,-1.1482683175775215,-0.5135988405871124,38.66639840782948,42.20846274287073,-1.5244021116915292,11.482703715649222,8.433181904007938,-28.861564525191,11.157606685184723,12.75,-20.69221123753198,-8.751995849609386,-36.71728080383758,19.21328910461881,-22.734638326723484,5.230646627504711,-16.161990533203095,33.005547665382494,-5.7991609447183805,13.982642477114098,3,3.220001220703125,14.844985961914062,-2.4475021362304688,-10.520004272460938,37.6099853515625,4,0.1075867564883195,-1.0853696142231295,288.739990234375,1.0591790186215753,305.3900146484375,-2.621473115677903,301.95001220703125,0.1075867564883195
10198,2021-03-22,305.3599853515625,308.1300048828125,298.30999755859375,300.0,1820000.0,0.042611240988416066,-1.2471437749657812,1.0916458969115737,48.433761125262244,43.212039449263145,-10.16319971424275,-1.9477339789638108,-3.254331019368351,-40.06202882978323,10.247478800012058,15.25,-18.532748088738742,4.267985534667957,-22.922471392768728,31.458442462104642,-9.327242929050385,17.8632139983863,-27.31429142945308,82.10064552687214,40.192539942546944,13.595228463718334,3,-9.03997802734375,2.3650054931640625,-6.0399932861328125,-17.904991149902344,19.480010986328125,0,0.04440669611822301,-1.1482683175775215,292.8800048828125,-1.0853696142231295,288.739990234375,1.0591790186215753,305.3900146484375,0.04440669611822301
10199,2021-03-23,297.05999755859375,307.4800109863281,296.1099853515625,306.510009765625,1766300.0,-0.027180993552291866,-1.0035222817932985,-1.7630667972397458,47.66710416901344,44.26726662397251,-1.5636122348161052,4.892452344401022,5.5971497882831045,-30.512210396445198,10.13037070179569,11.370025634765625,-17.151873772346903,-2.9460021972656136,-28.8672526337171,22.975248239185873,-15.906627415491357,10.01462302096013,-17.739731246884332,49.44925524903267,2.81398823959983,12.960625218225745,3,0.1399993896484375,10.664993286132812,8.799995422363281,-5.465003967285156,29.29998779296875,1,0.11691244621207475,-1.2471437749657812,305.3599853515625,-1.1482683175775215,292.8800048828125,-1.0853696142231295,288.739990234375,0.11691244621207475
10200,2021-03-24,297.8900146484375,317.0,297.54998779296875,310.5,1669200.0,0.002794105893305421,-1.9270060254243515,1.3343882605971749,53.971084883284604,45.746177844108,-0.1451740279474052,1.74669907154464,5.14847053950416,-29.946506040996383,9.556210859494776,19.94000244140625,-12.238142110318904,-0.5889862060546989,-22.79139395346806,21.61342154135866,-11.69019007976135,10.512217667651953,-17.3461588427121,41.21814945817469,-9.40223821102343,11.101203873706666,3,2.85498046875,7.72998046875,14.102485656738281,-0.7750167846679688,17.459991455078125,2,0.09127520422568391,-1.0035222817932985,297.05999755859375,-1.2471437749657812,305.3599853515625,-1.1482683175775215,292.8800048828125,0.09127520422568391
10201,2021-03-25,299.4100036621094,301.0,286.94000244140625,293.0299987792969,1188000.0,0.005102517502863391,1.9414228345602085,-0.5059486355407983,51.44395861180607,46.616673539106834,-1.3265169783401234,-0.20765917035583925,3.974736683160131,-30.229790705615414,9.551990241544353,14.05999755859375,-10.234913388846394,1.2000030517577898,-20.809987727544296,23.209993831059876,-9.804992337893225,12.204998441408804,-16.678779204727505,45.893598726353815,-6.247005738747248,11.004995389651038,3,1.334991455078125,6.209991455078125,12.777496337890625,-2.2950057983398438,11.82000732421875,3,0.10908120390982967,-1.9270060254243515,297.8900146484375,-1.0035222817932985,297.05999755859375,-1.2471437749657812,305.3599853515625,0.10908120390982967
10202,2021-03-26,319.94000244140625,320.25,298.7099914550781,298.7099914550781,1650500.0,0.06856817917969571,-1.0292037115565682,3.327585382186932,68.92315070847432,49.35447840197749,-19.927928624716742,-21.1352871107502,-15.934616289853125,-49.31498556006255,9.673480926277412,21.540008544921875,-6.396326852953052,21.29450225830078,-2.1012583060601173,44.69026282266168,9.596621976120332,32.99238254048123,-35.15265145146731,99.06935580511991,38.848730902174836,11.697880282180453,3,-17.57000732421875,-14.32000732421875,-7.25750732421875,-22.82500457763672,-12.0,4,0.0496030349318195,1.9414228345602085,299.4100036621094,-1.9270060254243515,297.8900146484375,-1.0035222817932985,297.05999755859375,0.0496030349318195
10203,2021-03-29,314.30999755859375,317.8500061035156,306.8800048828125,317.7300109863281,1428400.0,-0.017597064574141785,4.994530188191543,-0.16109334234150058,59.45717842800065,51.28787177505424,-13.289025970842943,-17.312821139042967,-10.180828890736791,-42.338881171111495,9.108585153598378,13.05999755859375,-3.888507175219388,16.248497009277344,-4.731703628194282,37.22869764674897,5.758396690541531,26.738597328013157,-27.3699951171875,82.16750862572859,19.78635092388069,10.490100318735813,3,-11.94000244140625,-13.324996948242188,-1.1100006103515625,-17.19499969482422,-2.389984130859375,0,0.05147781744602309,-1.0292037115565682,319.94000244140625,1.9414228345602085,299.4100036621094,-1.9270060254243515,297.8900146484375,0.05147781744602309
10204,2021-03-30,317.07000732421875,318.510009765625,311.69000244140625,312.80999755859375,924100.0,0.008781170777459879,-1.0984637920673077,-1.2456119999643072,66.98665503857562,53.15252141597933,-15.286222774099997,-20.555733126888242,-12.790491938376647,-43.86119222303819,8.932940578285423,6.82000732421875,-1.763180329214265,18.646006774902332,-3.4124543656872106,40.704467915491875,7.616776204607561,29.675237345197104,-27.465205078124995,90.45333861046522,23.097402588820145,11.029230570294766,3,-14.70001220703125,-16.085006713867188,-2.0350112915039062,-19.95500946044922,-1.17999267578125,1,0.024505594456074586,4.994530188191543,314.30999755859375,-1.0292037115565682,319.94000244140625,1.9414228345602085,299.4100036621094,0.024505594456074586
10205,2021-03-31,330.3999938964844,333.29998779296875,321.1700134277344,321.75,1811800.0,0.04204114632209621,-1.472989830550656,2.030510344432346,67.12618052900596,55.85283021125027,-27.597646878953014,-33.50957846064,-26.132903085066175,-56.01748438590005,9.47804488268195,16.22998046875,0.3759241579950867,30.64649353027346,4.411368806773851,56.88161825377307,17.528931168523684,43.76405589202324,-38.34357583007812,93.7446186091458,26.889312437479774,13.117562361749798,3,-21.5050048828125,-27.1300048828125,-15.364997863769531,-33.284996032714844,-10.699981689453125,2,-0.012227628993805695,-1.0984637920673077,317.07000732421875,4.994530188191543,314.30999755859375,-1.0292037115565682,319.94000244140625,-0.012227628993805695
10206,2021-04-01,347.2900085449219,347.7900085449219,337.0,337.0,1885700.0,0.0511199000013578,-1.0971816491341497,1.18959720296497,73.21772402799769,59.69186639126896,-39.45839848289745,-48.169745621564175,-42.52501529914065,-71.7445458690367,9.990711241959627,17.3900146484375,3.3155447385935304,44.553007507324196,11.454079113009811,77.65193590163858,28.003543310167004,61.10247170448139,-51.10923350585938,98.98125544845529,31.568111714349172,16.549464197157207,4,-29.925003051757812,-36.77500915527344,-31.402511596679688,-50.175010681152344,-47.3900146484375,3,-0.09196925236988163,-1.472989830550656,330.3999938964844,-1.0984637920673077,317.07000732421875,4.994530188191543,314.30999755859375,-0.09196925236988163
10207,2021-04-05,355.0799865722656,359.69000244140625,346.07000732421875,349.04998779296875,1496100.0,0.022430757682843305,-1.2719000628679493,0.5860052256489799,73.92563996344552,62.52429737328931,-41.90411092257517,-54.06854123307676,-49.74435281500223,-78.37162803667655,10.475719915728023,13.6199951171875,4.7175946622613765,49.382485961914085,9.06492612291703,89.70004580091114,29.22370604241553,69.54126588141264,-52.70610351250002,91.27056223771697,24.968869224662512,20.15877991949854,4,-31.764984130859375,-38.614990234375,-38.42498779296875,-57.964988708496094,-54.79998779296875,0,-0.12349323319863648,-1.0971816491341497,347.2900085449219,-1.472989830550656,330.3999938964844,-1.0984637920673077,317.07000732421875,-0.12349323319863648
10208,2021-04-06,346.6000061035156,353.79998779296875,340.55999755859375,353.1199951171875,1690400.0,-0.023881887995464868,2.360414544694068,-1.0812587617857088,68.18440901363608,64.80399791158072,-30.127240032217628,-42.028657518695695,-40.774379293805566,-68.77647564158872,10.578857836816905,14.519989013671875,8.882472014270832,37.274505615234375,-4.0934765079212525,78.64248773839,16.59051455365659,57.95849667681216,-36.20186633032034,72.72917429606119,8.155155758649954,20.683991061577814,4,-23.285003662109375,-30.135009765625,-29.94500732421875,-49.485008239746094,-59.860015869140625,1,-0.11154068950178597,-1.2719000628679493,355.0799865722656,-1.0971816491341497,347.2900085449219,-1.472989830550656,330.3999938964844,-0.11154068950178597
10209,2021-04-07,348.0400085449219,352.70001220703125,343.67999267578125,347.7099914550781,985500.0,0.004154652094772837,-1.1501796860223188,-0.05061620336349212,67.65752992312359,66.32471402711839,-26.34577777897232,-41.33993289908199,-41.822958134787314,-68.9444531743685,10.865378349457337,9.02001953125,13.845010639282748,36.01750793457029,-8.112070402798622,80.1470862719392,13.952718765885834,58.082297103254746,-30.741007998177054,69.75597814332333,6.974336709153491,22.06478916868446,4,-24.725006103515625,-31.57501220703125,-32.43750762939453,-50.925010681152344,-51.279998779296875,2,-0.1037811580001885,2.360414544694068,346.6000061035156,-1.2719000628679493,355.0799865722656,-1.0971816491341497,347.2900085449219,-0.1037811580001885
10210,2021-04-08,354.0400085449219,354.2699890136719,348.4200134277344,354.0,1125000.0,0.017239397347117213,22.401330647622537,0.12123173663769188,79.64949114721134,69.45866208660786,-26.310073529872852,-44.038215563858046,-47.18127062879182,-73.78078340535512,11.487554365778795,6.22998046875,16.60352756897089,38.488008117675804,-7.280701028791327,84.25671726414294,15.603653544442238,61.37236269090937,-30.806267732924425,75.09919220557735,5.598459986793841,22.884354573233562,4,-24.840011596679688,-37.57501220703125,-38.43750762939453,-56.925010681152344,-48.290008544921875,3,-0.10775616590135684,-1.1501796860223188,348.0400085449219,2.360414544694068,346.6000061035156,-1.2719000628679493,355.0799865722656,-0.10775616590135684
10211,2021-04-09,352.8500061035156,355.0799865722656,348.2300109863281,351.9200134277344,913800.0,-0.003361208938778004,1.5417567858315686,23.244851258581235,77.97892500736813,70.46485923092939,-18.70997348970701,-40.47426666046982,-44.73411220745601,-71.41822540857106,12.272101769791266,6.8499755859375,20.443669570205884,34.4735046386719,-13.239302122682204,82.186311400026,10.617101257994875,58.32990801934892,-24.51238866340094,64.24467019328326,-9.464636394140754,23.85640338067704,4,-19.56500244140625,-36.385009765625,-37.24750518798828,-55.735008239746094,-55.1300048828125,4,-0.09394925130526754,22.401330647622537,354.0400085449219,-1.1501796860223188,348.0400085449219,2.360414544694068,346.6000061035156,-0.09394925130526754
10212,2021-04-12,345.1000061035156,350.70001220703125,343.3299865722656,349.57000732421875,1376100.0,-0.021964006988641982,1.1901972076234872,-4.806490779024743,69.39673547621764,71.56925445850906,-7.840183762996503,-30.273074562306874,-36.00579674424898,-62.57417859706811,12.703800368517099,9.52001953125,23.368761326889114,24.1820037841797,-23.539267846463872,71.90327541482327,0.32136796885794183,48.042639599501456,-12.373054763220125,31.26730013808584,-39.671170321550974,23.860635815321782,4,-9.410003662109375,-28.635009765625,-36.852508544921875,-47.985008239746094,-51.17999267578125,0,-0.1309765615984172,1.5417567858315686,352.8500061035156,22.401330647622537,354.0400085449219,-1.1501796860223188,348.0400085449219,-0.1309765615984172
10213,2021-04-13,344.1300048828125,349.5199890136719,339.1199951171875,349.5199890136719,1226400.0,-0.002810782971739978,2.8590072415765007,1.2058126753736182,74.74503972965098,72.43129720196188,-2.4533756532297275,-27.136860715899843,-33.69299658334626,-60.595357383124224,13.381957943209352,10.399993896484375,26.959262228888065,20.953501892089832,-26.667579695476434,68.5745834796561,-2.8570389016932722,44.76404268587294,-7.628226388361497,31.39105543838448,-40.51970556123126,23.810540793783133,4,-3.6999969482421875,-27.665008544921875,-37.30500793457031,-47.01500701904297,-40.19000244140625,1,-0.12742279220449837,1.1901972076234872,345.1000061035156,1.5417567858315686,352.8500061035156,22.401330647622537,354.0400085449219,-0.12742279220449837
10214,2021-04-14,336.5,346.6700134277344,335.17999267578125,340.0,1186100.0,-0.022171867534220846,-2.742668840334798,0.6493525611627288,68.94318296836605,72.63318636189078,9.188933539186792,-17.692864505613215,-25.185753994681363,-51.99161686336248,14.468456080259774,11.490020751953125,26.458474588289164,11.595997619628918,-35.28383034776061,58.47582558701845,-11.84391636406582,35.035911603323655,23.19000244140625,6.633204668730822,-66.30303844543599,23.439913983694755,4,10.93499755859375,-15.509994506835938,-32.14500427246094,-39.38500213623047,-23.1400146484375,2,-0.14787521475668652,2.8590072415765007,344.1300048828125,1.1901972076234872,345.1000061035156,1.5417567858315686,352.8500061035156,-0.14787521475668652
10215,2021-04-15,338.5400085449219,342.1600036621094,335.7099914550781,341.7900085449219,1198100.0,0.006062432525770767,2.2330967386648717,0.9285714285714286,69.10085310982575,72.17575625987168,9.415113879952344,-18.04731641980527,-26.50531872709314,-53.01219094157739,15.100199278192129,6.45001220703125,28.18896995561147,11.97850646972654,-34.33702605242081,58.29403899187389,-11.179259791347135,35.136272730800215,20.65979370117185,16.88450703361382,-57.01570321336716,23.157766261073686,4,8.894989013671875,-17.330001831054688,-34.69751739501953,-41.425010681152344,-28.399993896484375,3,-0.12341229315516178,-2.742668840334798,336.5,2.8590072415765007,344.1300048828125,1.1901972076234872,345.1000061035156,-0.12341229315516178
10216,2021-04-16,333.0,339.8599853515625,332.9800109863281,339.07000732421875,958100.0,-0.016364413082912588,-1.252042834595329,1.8676945612980769,57.46797643752657,70.34712697921401,14.209159616850854,-9.508975135984656,-19.89205815274829,-46.52906134493861,15.472071932668374,6.879974365234375,28.966403859957154,4.225497436523426,-38.57735711714702,47.02835199019387,-17.175929840311824,25.626924713358676,25.719406054687454,0.11280480979042415,-67.68711269608433,21.401427276835232,4,11.029998779296875,-10.910003662109375,-29.157508850097656,-35.88500213623047,-15.45001220703125,4,-0.08183183183183185,2.2330967386648717,338.5400085449219,-2.742668840334798,336.5,2.8590072415765007,344.1300048828125,-0.08183183183183185
10217,2021-04-19,324.3900146484375,333.6199951171875,318.2799987792969,330.9599914550781,1551700.0,-0.025855811866554057,1.5803224241615355,1.0823671959055212,55.573998559510635,68.94597026208896,20.12423568930859,1.6682300742668303,-10.542388883923309,-36.99760571671271,15.257534579776626,15.339996337890625,28.626775545243163,-5.959988403320324,-45.386309921033956,33.46633311439331,-25.67314916217714,13.753172355536492,33.29981560351558,19.558315554200956,-44.50646255847592,19.713160758856812,4,12.28997802734375,-2.300018310546875,-20.547523498535156,-27.27501678466797,-6.470001220703125,0,-0.08221588897130017,-1.252042834595329,333.0,2.2330967386648717,338.5400085449219,-2.742668840334798,336.5,-0.08221588897130017
10218,2021-04-20,318.9200134277344,325.8399963378906,317.7799987792969,323.1099853515625,1477200.0,-0.016862421695166274,-1.4914980024432924,0.6377453143507443,50.99323881281248,67.09438236094329,23.752773858255523,8.649675451334701,-4.181139453689411,-30.751055062814203,15.866250572892982,8.05999755859375,25.638310077338986,-12.107991027832043,-50.167543795246104,25.95156173958202,-31.137767411539073,6.921785355874988,36.40522693585933,3.946050780210169,-54.43519761256593,19.02977638370704,4,17.509979248046875,3.16998291015625,-15.077522277832031,-21.805015563964844,-1.529998779296875,1,-0.07838956148064025,1.5803224241615355,324.3900146484375,-1.252042834595329,333.0,2.2330967386648717,338.5400085449219,-0.07838956148064025
10219,2021-04-21,331.7900085449219,332.2200012207031,319.57000732421875,322.45001220703125,1697700.0,0.04035493093977238,1.4803954127809043,-2.229131007960844,50.74998106441065,63.883325685076535,9.314865858231258,-1.5652803097330548,-16.45070625766357,-42.76066085247464,16.498362214966402,13.29998779296875,21.9583693215057,-0.9744964599609602,-35.514974223358536,33.565981303436615,-18.244735341659748,16.295742421737827,20.53161249192806,57.46516390364559,3.410202060628521,17.270238881698802,4,4.639984130859375,-9.70001220703125,-30.852516174316406,-34.675010681152344,-15.25,2,-0.08393865211810603,-1.4914980024432924,318.9200134277344,1.5803224241615355,324.3900146484375,-1.252042834595329,333.0,-0.08393865211810603
10220,2021-04-22,325.0799865722656,331.8699951171875,322.760009765625,329.45001220703125,1045400.0,-0.020223701135797634,-1.0221989642289806,-0.46788301372638075,36.53774724087617,59.27875037768854,12.834594713461911,7.679944485135138,-9.078507300366027,-35.20105321940173,17.24057711661333,9.1099853515625,19.242557512898543,-9.044017028808582,-39.73026934872121,21.642235291104043,-24.387143188764924,6.299109131147759,24.47830468398007,33.061559023492194,-14.678066673080735,15.343126159956327,4,9.160018920898438,-2.989990234375,-26.342491149902344,-26.36998748779297,-8.189971923828125,3,-0.036052669203915366,1.4803954127809043,331.7900085449219,-1.4914980024432924,318.9200134277344,1.5803224241615355,324.3900146484375,-0.036052669203915366
10221,2021-04-23,332.07000732421875,334.1000061035156,326.69000244140625,327.989990234375,1182000.0,0.021502464134005583,-1.2185664032162273,-0.9336368778675531,35.91628720507438,55.55870056978373,2.8909628366523634,3.4384771567443977,-15.288906822560307,-41.37492647691886,17.959641199967617,9.02001953125,16.528284670739367,-3.6869964599609375,-29.717918168893846,22.34392524897197,-16.702457314427363,9.328464394505488,14.946020533871035,87.56128757194628,43.455578315621835,13.015460854466445,4,1.579986572265625,-9.980010986328125,-32.420013427734375,-33.18501281738281,-16.339996337890625,4,-0.0660402691965184,-1.0221989642289806,325.0799865722656,1.4803954127809043,331.7900085449219,-1.4914980024432924,318.9200134277344,-0.0660402691965184
10222,2021-04-26,335.80999755859375,337.57000732421875,330.989990234375,334.010009765625,1039400.0,0.011262655921597364,1.4736872296731411,0.4411716307388514,42.98895220660408,52.0302464005563,-2.5763262810588117,0.9996398832312252,-19.055976479348658,-44.2342465658254,18.445169847023777,6.58001708984375,11.809637971441134,-0.7405059814453239,-25.686235047140883,24.205223084250235,-13.213370514293103,11.732358551402456,8.86714797319263,91.10657399854121,48.53041694193378,12.472864532847781,4,-3.584991455078125,-13.720001220703125,-36.160003662109375,-35.85499572753906,-20.220001220703125,0,-0.05437601589702201,-1.2185664032162273,332.07000732421875,-1.0221989642289806,325.0799865722656,1.4803954127809043,331.7900085449219,-0.05437601589702201
10223,2021-04-27,330.489990234375,340.0,329.260009765625,340.0,939800.0,-0.015842313697913335,1.2586707057222808,-5.283374588857618,39.143877289430534,48.71921243623014,0.6765138229156946,8.004350334248329,-14.061729375257869,-38.130449908431956,19.01849908698782,10.739990234375,7.068985710585878,-6.869512939453102,-29.741581635198145,16.00255575629194,-18.305547287325624,4.566521408419419,12.035383557212242,53.450743147359766,13.72140982796737,11.43603434787251,4,-0.519989013671875,-7.17498779296875,-28.577491760253906,-29.904998779296875,-21.709991455078125,1,-0.0380343646648007,1.4736872296731411,335.80999755859375,-1.2185664032162273,332.07000732421875,-1.0221989642289806,325.0799865722656,-0.0380343646648007
10224,2021-04-28,324.8399963378906,330.739990234375,324.2300109863281,329.5,983200.0,-0.017095809444871657,-1.2142883093291812,0.49001039714527767,31.858848690073074,44.58121194514651,5.027270224374092,15.037267332138128,-8.982983070558134,-31.71613516144481,19.424249547491996,6.509979248046875,3.7469967299552422,-12.908006286621116,-34.560430600279346,8.744418027037113,-23.73421844345023,-2.0817941297920015,15.70574745271341,12.064894144303619,-22.2324188169507,10.826212156829117,4,4.0500030517578125,-1.524993896484375,-22.81749725341797,-22.830001831054688,-7.850006103515625,2,-0.02293431157936543,1.2586707057222808,330.489990234375,1.4736872296731411,335.80999755859375,-1.2185664032162273,332.07000732421875,-0.02293431157936543
10225,2021-04-29,326.3599853515625,328.7300109863281,318.6600036621094,325.9200134277344,1294900.0,0.004679192928234155,2.8880163073895804,-0.0944145017321659,33.609694624172434,41.930291743662714,1.785628319124612,13.91238766398169,-10.846538104168644,-32.47229009249793,18.867776728840603,10.07000732421875,-0.16429878288579403,-11.186016845703136,-33.199448847281246,10.827415155874974,-22.192732846492163,-0.1793008449141098,13.6400146484375,36.082394614947894,5.342996927635607,11.006716000789051,4,2.5300140380859375,-3.04498291015625,-23.897491455078125,-21.074996948242188,-7.80999755859375,3,-0.030089402032734913,-1.2142883093291812,324.8399963378906,1.2586707057222808,330.489990234375,1.4736872296731411,335.80999755859375,-0.030089402032734913
10226,2021-04-30,315.3500061035156,321.6499938964844,312.9200134277344,315.0299987792969,1434100.0,-0.03373568985850606,-2.845824986892166,0.7273357841437192,32.30641286537056,39.345004444313815,11.207222805572655,23.617704377283644,-0.1494429810683755,-20.855497329034506,17.70943774688992,13.439971923828125,-3.4806010814774595,-20.5989959716797,-44.212179356396405,3.014187413037007,-32.40558766403808,-8.792404279321318,22.872393798828114,8.97338951515568,-20.802859169210166,11.806591692358358,4,11.110000610351562,7.964996337890625,-12.167510986328125,-7.6250152587890625,-1.550018310546875,4,0.0048834898212000155,2.8880163073895804,326.3599853515625,-1.2142883093291812,324.8399963378906,1.2586707057222808,330.489990234375,0.0048834898212000155
10227,2021-05-03,311.2300109863281,318.79998779296875,308.489990234375,317.6199951171875,1412200.0,-0.01306483284428761,1.3565790896313115,-19.9682433721152,31.139650632867102,37.139050202097664,14.822949640619754,25.596475017266926,3.425711055006218,-16.194387222555463,16.125584933583227,10.30999755859375,-7.321453478121327,-22.5264923095703,-46.79433750739378,1.741352888253175,-34.66041490848204,-10.392569710658563,24.462150268554694,8.695715337233176,-20.01389392596235,12.133922598911731,5,13.014984130859375,17.969985961914062,-8.047515869140625,-3.5050201416015625,2.92999267578125,0,0.014458759891884831,-2.845824986892166,315.3500061035156,2.8880163073895804,326.3599853515625,-1.2142883093291812,324.8399963378906,0.014458759891884831
10228,2021-05-04,307.94000244140625,308.0899963378906,299.4200134277344,305.82000732421875,1592200.0,-0.010570987465172155,6.1653257333097935,-0.33176844789791154,32.77027275820271,35.14130483474123,18.317981683531514,27.238186145342752,6.589187439229022,-12.380733381049708,15.099364172314967,11.80999755859375,-9.435505283844407,-23.88350067138674,-49.93695112651335,2.1699497837398667,-36.910225898950046,-10.856775443823437,24.487898291015654,27.20305020106344,-4.121485385181689,13.026725227563302,5,11.770004272460938,21.615005493164062,-3.94500732421875,-0.2150115966796875,11.3699951171875,1,0.024842481768636127,1.3565790896313115,311.2300109863281,-2.845824986892166,315.3500061035156,2.8880163073895804,326.3599853515625,0.024842481768636127
10229,2021-05-05,311.9200134277344,316.739990234375,306.3999938964844,313.1700134277344,1157100.0,0.012924631274838783,1.4648518488880482,-0.5896239995393563,34.30795047244315,34.89354963824867,12.541919715473568,21.516575684913278,2.4418203526744264,-15.64178245153505,13.752717914632237,10.339996337890625,-10.752807172188511,-18.09748992919924,-44.42401041324001,8.229030554841529,-31.260750171219627,-4.934229687178856,15.886783082031286,42.64756411190821,9.104172978121113,13.16326024202038,5,7.7899932861328125,17.634994506835938,-10.242515563964844,-4.1950225830078125,8.189971923828125,2,-0.010066730293870618,6.1653257333097935,307.94000244140625,1.3565790896313115,311.2300109863281,-2.845824986892166,315.3500061035156,-0.010066730293870618
10230,2021-05-06,315.8900146484375,316.2799987792969,307.69000244140625,309.510009765625,935200.0,0.012727625832905654,1.3994493176141642,-5.10400390625,39.723732521584076,35.31659911786086,7.969285872940077,15.327792712093128,-1.9639514693041633,-18.854294191462486,12.26351921354209,8.589996337890625,-11.093365115568531,-12.219989013671864,-36.68001467863496,12.240036651291234,-24.45000184615344,0.010023818809713703,7.942632229843753,74.08913941177762,34.81678597099176,12.230012832481552,5,3.8199920654296875,13.664993286132812,-14.212516784667969,-8.165023803710938,9.319976806640625,3,0.003482147377028344,1.4648518488880482,311.9200134277344,6.1653257333097935,307.94000244140625,1.3565790896313115,311.2300109863281,0.003482147377028344
10231,2021-05-07,319.70001220703125,323.0,316.6600036621094,319.989990234375,848300.0,0.012061152242605733,1.009508333091514,-0.04545106667942218,47.010833835800284,35.763474854438215,2.480977399107303,9.388285505225383,-5.41232782727451,-21.903303078102397,10.4597698046249,7.1099853515625,-12.332401281679267,-6.752491760253918,-28.495513360552366,14.99052984004453,-17.62400256040314,4.119019039895306,-20.279998779296875,86.00513285766608,42.41161519128873,10.871510800149219,5,0.0099945068359375,9.854995727539062,-13.617523193359375,-11.975021362304688,0.889984130859375,4,-0.003597198530345236,1.3994493176141642,315.8900146484375,1.4648518488880482,311.9200134277344,6.1653257333097935,307.94000244140625,-0.003597198530345236
10232,2021-05-10,299.8999938964844,313.8800048828125,299.4599914550781,309.95001220703125,1576900.0,-0.06193311715523109,-1.6386061900573774,34.657861502841506,39.749938820136464,35.830815024516646,18.608343249132247,27.013398554642777,14.319077296420573,-1.4896244006587835,9.397956390969398,20.240020751953125,-12.174084219840438,-24.292509460449196,-47.23756784112953,-1.3474510797688595,-35.76503865078939,-12.819980270109,23.100006103515625,2.035541739088795,-44.64922655161093,11.472529190340168,5,15.180007934570312,29.655014038085938,14.040008544921875,10.615005493164062,16.0,0,0.0463487635190889,1.009508333091514,319.70001220703125,1.3994493176141642,315.8900146484375,1.4648518488880482,311.9200134277344,0.0463487635190889
10233,2021-05-11,300.2799987792969,301.55999755859375,289.7200012207031,291.010009765625,987700.0,0.0012671053369333052,1.0016922699892943,-0.9223852859992895,30.377385455562717,35.66620799845994,15.078009826705056,24.43248860235343,13.397629214994993,-1.2615803743128708,8.82763312003291,11.839996337890625,-12.58395665790249,-21.720004272460926,-45.0208845393571,1.580875994435246,-33.37044440590904,-10.069564139012812,22.720001220703125,31.730763058690403,-13.028954032038758,11.65044013344809,5,8.94500732421875,22.1199951171875,19.610000610351562,16.18499755859375,18.1400146484375,1,0.046223541159043924,-1.6386061900573774,299.8999938964844,1.009508333091514,319.70001220703125,1.3994493176141642,315.8900146484375,0.046223541159043924
10234,2021-05-12,286.739990234375,295.760009765625,285.8900146484375,292.5400085449219,1400300.0,-0.04509127680819547,-1.6320094075903628,-0.6256769346751866,27.99587634499565,35.042450411884744,25.306419117610915,35.89375256747587,26.748981726420197,12.82126086248877,8.623201865131545,14.389984130859375,-14.566505387114603,-32.772012329101585,-59.870810183764036,-5.673214474439135,-46.32141125643278,-19.22261340177039,34.92880981445313,2.290422854887255,-42.133543356011955,13.549398927331216,5,17.70501708984375,33.74501037597656,33.15000915527344,29.725006103515625,17.740020751953125,2,0.11358725128502911,1.0016922699892943,300.2799987792969,-1.6386061900573774,299.8999938964844,1.009508333091514,319.70001220703125,0.11358725128502911
10235,2021-05-13,296.760009765625,300.6700134277344,293.7300109863281,294.5400085449219,1533300.0,0.03494461837380913,-2.614588052038878,-0.3827576227934019,30.415980035449806,34.83240231967133,11.897206174233531,23.803616549322385,16.846600205965103,3.4217422339996233,8.258521081004243,13.930023193359375,-15.730275510240972,-20.662992858886696,-48.02584806651981,6.6998623487464215,-34.344420462703226,-6.981565255070166,22.762063159179718,29.29129455107646,-9.276381300835098,13.681427603816555,5,7.68499755859375,23.724990844726562,23.129989624023438,19.704986572265625,12.04998779296875,3,0.07868302607342148,-1.6320094075903628,286.739990234375,1.0016922699892943,300.2799987792969,-1.6386061900573774,299.8999938964844,0.07868302607342148
10236,2021-05-14,305.75,309.0899963378906,296.0199890136719,298.4800109863281,1508100.0,0.030293806235803578,-1.1443760436407697,3.2747680252938345,34.24528833026025,35.177473174937234,1.5670386238001583,13.352015269672279,8.603069916602408,-4.92861017208827,7.868884821998906,13.07000732421875,-15.685884857873702,-10.310502624511741,-37.11559162416523,16.49458637514175,-23.713047124338516,3.092041875315033,11.75414942822266,70.95388453252157,37.419653221384344,13.402544499826757,5,-1.30499267578125,14.735000610351562,17.082496643066406,10.714996337890625,2.8699951171875,4,0.06364674228970779,-2.614588052038878,296.760009765625,-1.6320094075903628,286.739990234375,1.0016922699892943,300.2799987792969,0.06364674228970779
10237,2021-05-17,297.7200012207031,300.8500061035156,292.17999267578125,298.45001220703125,1352800.0,-0.02626328300669456,2.1356294182895805,-0.10041431767713445,33.29936616390901,35.23626133112682,8.358045870697879,20.323514404138677,17.035646891487318,3.722860857097544,8.684073928840634,13.57000732421875,-16.25314558472752,-17.007000732421886,-44.70600137067976,10.691999905835985,-30.856501051550822,-3.1575004132929507,17.887300120732448,50.99136167699486,19.151229236017734,13.849500319128943,5,6.725006103515625,20.57501220703125,27.154998779296875,18.7449951171875,13.139984130859375,0,0.07681712690923215,-1.1443760436407697,305.75,-2.614588052038878,296.760009765625,-1.6320094075903628,286.739990234375,0.07681712690923215
10238,2021-05-18,293.9200134277344,302.989990234375,293.4800109863281,302.3699951171875,1087600.0,-0.012763629508894758,-1.0385836944966882,11.575143179632958,33.939341484880075,35.195304776953144,11.130664467209954,23.351792085977195,21.906110364897927,8.17930888133435,9.462391946244002,9.509979248046875,-16.009812221014954,-19.556988525390636,-48.679105094547936,9.565128043766663,-34.118046809969314,-4.995930240811958,19.904250712121325,34.61209102137942,0.25934886767085885,14.561058284578655,5,10.524993896484375,23.784988403320312,32.15748596191406,22.54498291015625,21.970001220703125,1,0.0747821838071403,2.1356294182895805,297.7200012207031,-1.1443760436407697,305.75,-2.614588052038878,296.760009765625,0.0747821838071403
10239,2021-05-19,303.94000244140625,304.239990234375,286.5799865722656,288.04998779296875,1301000.0,0.0340908701548337,1.1419058969841434,-1.8804791811881296,39.29936005145689,35.14815228027234,-0.15682174516553005,11.740302971520691,12.448408450494924,-1.0426472772530246,10.034633129226645,17.660003662109375,-15.064378822976664,-8.144499206542946,-36.22435134376076,19.935352930674867,-22.184425275151852,5.8954268620659604,8.208206728964342,77.12131647162178,41.21160006870017,14.03992606860891,5,0.5050048828125,12.340011596679688,24.50749969482422,12.524993896484375,12.32000732421875,2,0.04764101753641192,-1.0385836944966882,293.9200134277344,2.1356294182895805,297.7200012207031,-1.1443760436407697,305.75,0.04764101753641192
10240,2021-05-20,313.3599853515625,315.0,305.42999267578125,305.42999267578125,1449900.0,0.03099290266003152,-1.4136232441793342,0.4990550890751396,49.035562424663716,35.37312212347939,-11.14549911688681,1.4727775399310872,4.055100468900719,-9.702152062349114,10.33692888876621,11.05999755859375,-13.893826585094757,1.8614837646484261,-25.557861173810693,29.280828703107545,-11.848188704581105,15.571156233877957,-27.469970703125,94.2293670880639,52.644012448756186,13.70967246922955,5,-12.91497802734375,0.6650238037109375,20.852516174316406,3.105010986328125,8.9000244140625,3,-0.028337933304636298,1.1419058969841434,303.94000244140625,-1.0385836944966882,293.9200134277344,2.1356294182895805,297.7200012207031,-0.028337933304636298
10241,2021-05-21,310.1400146484375,314.9700012207031,308.7099914550781,314.9700012207031,1049700.0,-0.010275628202855769,1.592143755252134,-0.6090783144121609,49.46709863352732,36.452806547189496,-10.53175063803377,3.1258325968439635,7.86930687703898,-5.708755959510427,10.492201844625356,6.260009765625,-13.201066116317406,-0.26198730468752274,-25.914563556069254,25.39058894669421,-13.08827543037836,12.564300821003314,-23.667800292968764,82.8994262655071,35.61897022032181,12.826288125690859,5,-9.69500732421875,2.80499267578125,24.18248748779297,6.324981689453125,15.05999755859375,4,-0.004288440791335502,-1.4136232441793342,313.3599853515625,1.1419058969841434,303.94000244140625,-1.0385836944966882,293.9200134277344,-0.004288440791335502
10242,2021-05-24,317.54998779296875,320.1199951171875,313.80999755859375,314.3399963378906,1209100.0,0.023892347954296955,-1.955509973627599,-0.6645963517808289,54.51639700234009,39.13491894127587,-16.95810580623663,-6.031514912908847,1.219302962863992,-12.242949109829397,10.263614931371261,9.97998046875,-13.247575165195599,8.060986328125011,-14.94755093240451,31.069523588654533,-3.443282302139778,19.5652549583898,-30.507217724609404,92.337487568685,40.761025821000985,11.504268630264761,5,-14.54498291015625,-4.60498046875,15.510009765625,-1.084991455078125,6.660003662109375,0,-0.028121533676780608,1.592143755252134,310.1400146484375,-1.4136232441793342,313.3599853515625,1.1419058969841434,303.94000244140625,-0.028121533676780608
10243,2021-05-25,317.9200134277344,323.9100036621094,316.5400085449219,320.1300048828125,1258300.0,0.001165251610738105,-1.9657920752562064,-0.6884726909730475,52.91885670986082,41.90413898181644,-16.274152934347853,-7.790983948348185,1.4780192792302955,-11.818601661795753,9.84728044813349,7.3699951171875,-14.431576724753597,9.059510803222679,-12.15000024701402,30.26902185345938,-1.545244721895699,19.664266328341057,-29.554154357421908,83.9539579637517,29.95722597352475,10.604755525118357,5,-12.675018310546875,-4.975006103515625,11.464981079101562,-1.45501708984375,-6.180023193359375,1,-0.022206931863308688,-1.955509973627599,317.54998779296875,1.592143755252134,310.1400146484375,-1.4136232441793342,313.3599853515625,-0.022206931863308688
10244,2021-05-26,317.3900146484375,322.0,315.7099914550781,319.20001220703125,1078100.0,-0.0016670821493197652,-1.4332514815951645,0.8190065868511537,50.75498314681989,44.164028216413115,-12.22479697156075,-8.271837805345399,2.5471726214597084,-10.469447975828643,9.84268072816179,6.290008544921875,-13.275039031903304,8.902011108398426,-11.366653843220888,29.17067606001774,-1.2323213674112594,19.03634358420811,-26.89150690261721,64.71869514311712,12.715615333345212,10.134332475809664,5,-12.14501953125,-4.44500732421875,11.869979858398438,-0.925018310546875,-5.57000732421875,2,-0.0047260466012502,-1.9657920752562064,317.9200134277344,-1.955509973627599,317.54998779296875,1.592143755252134,310.1400146484375,-0.0047260466012502
10245,2021-05-27,316.5400085449219,321.5799865722656,315.8999938964844,316.8500061035156,1195100.0,-0.002678112304374647,-6.144524202525814,0.17126960040465353,48.36065340184961,45.73240211325638,-9.2462762628046,-8.638121748271317,3.8266738145673003,-8.819586565576742,10.316984364244455,5.67999267578125,-11.280706891586192,8.543003845214855,-10.330506710882673,27.416514401312384,-0.8937514328339375,17.979759123263648,-24.03681104412425,51.51322895794601,3.6537442593475973,9.436755278048771,5,-11.295013427734375,-3.595001220703125,12.719985961914062,-0.07501220703125,-5.290008544921875,3,-0.0008845604717835354,-1.4332514815951645,317.3900146484375,-1.9657920752562064,317.9200134277344,-1.955509973627599,317.54998779296875,-0.0008845604717835354
10246,2021-05-28,316.8900146484375,320.30999755859375,316.4599914550781,318.19000244140625,885500.0,0.0011057246921946096,-2.564764057643402,4.193542035833826,61.04252509380798,48.8149753276896,-8.772402919080776,-9.346013692750603,4.455847333849022,-8.446762787753187,10.522512964259855,3.850006103515625,-7.624442832371983,8.816009521484375,-10.195870799518957,27.827889842487707,-0.689930639017291,18.32194968198604,-22.502408777961193,30.4952002828162,-22.203960182372896,9.50594016050167,5,-11.64501953125,-3.94500732421875,11.274986267089844,-0.425018310546875,-9.83001708984375,4,0.01694592719541843,-6.144524202525814,316.5400085449219,-1.4332514815951645,317.3900146484375,-1.9657920752562064,317.9200134277344,0.01694592719541843
10247,2021-06-01,315.7300109863281,324.75,314.3900146484375,319.8900146484375,1024700.0,-0.0036605876123811942,-2.029237104754766,3.2000328653927412,59.94081841030475,51.70402831940345,-5.351817293163947,-8.25482483837095,6.468274371922803,-6.554075078155961,10.529722953782196,10.3599853515625,-4.677410962206011,7.431005859374977,-11.842846737234026,26.70485845598398,-2.2059204389295246,17.06793215767948,-19.57106124835383,12.934345874229694,-40.664966062212486,9.636926298304505,6,-10.065017700195312,-2.785003662109375,12.139984130859375,0.7349853515625,-12.6400146484375,1,0.02999398502258055,-2.564764057643402,316.8900146484375,-6.144524202525814,316.5400085449219,-1.4332514815951645,317.3900146484375,0.02999398502258055
10248,2021-06-02,315.5899963378906,318.4800109863281,312.79998779296875,316.1000061035156,881700.0,-0.0004434632235310598,1.1555985360882053,0.12259839342698896,72.43043141750925,55.38525847118704,-2.0279119889701747,-7.918280634145617,7.074331911640911,-5.88200597325789,9.841679462059169,5.680023193359375,-2.565015732245513,6.9084915161132585,-12.63708367666726,26.454066708893777,-2.864296080277029,16.681279112503546,-17.143762578954295,23.34732799084729,-35.224430408845656,9.77278759639027,6,-0.5,-2.644989013671875,11.5675048828125,0.875,-6.829986572265625,2,0.02731390480437912,-2.029237104754766,315.7300109863281,-2.564764057643402,316.8900146484375,-6.144524202525814,316.5400085449219,0.02731390480437912
10249,2021-06-03,308.7799987792969,312.4599914550781,307.3299865722656,311.7799987792969,1243000.0,-0.021578623015992338,1.3532211551922053,5.882240306366683,59.83633373174376,56.585344171973716,6.191993572327192,-1.4288442788160864,14.548422741336822,1.3461718439438073,9.835630889133016,8.260009765625,0.3128435890613446,0.255494689941429,-19.23090515117974,19.7418945310626,-9.487705230619156,9.998694610502014,-8.229463721075433,8.323829445060518,-51.72302119162085,9.743199920560578,6,7.2599945068359375,-0.464996337890625,17.862503051757812,7.68499755859375,5.239990234375,3,0.009586085454951432,1.1555985360882053,315.5899963378906,-2.029237104754766,315.7300109863281,-2.564764057643402,316.8900146484375,0.009586085454951432
10250,2021-06-04,316.989990234375,318.07000732421875,311.1499938964844,311.3800048828125,898400.0,0.02658848205043962,-1.2800675709645957,-1.8699951171875,59.31697632861875,57.67977502698387,-1.6192084581186919,-10.06841595842144,7.084859514560378,-6.488338279130744,9.86968389148071,9.290008544921875,3.7968807928216393,8.410487365722645,-11.169428024177364,27.990402755622654,-1.379470329227388,18.200445060672678,-14.50349798081129,55.45347999978978,-3.0809493976030495,9.78995769495001,6,-0.9499969482421875,-9.679977416992188,9.112510681152344,-0.524993896484375,-5.3800048828125,4,-0.016309609354963173,1.3532211551922053,308.7799987792969,1.1555985360882053,315.5899963378906,-2.029237104754766,315.7300109863281,-0.016309609354963173
10251,2021-06-07,318.54998779296875,319.3299865722656,312.6300048828125,315.3800048828125,1098500.0,0.004921283342228966,1.8329849282543615,0.565060817720913,69.34076863571835,59.32692743069257,-2.079475284091245,-12.352296670272835,6.25580593940299,-7.689989552941029,10.507941588057076,6.699981689453125,6.27166971026071,10.027986145019554,-9.420736587133035,29.476708877172143,0.3036247789432309,19.752347511095877,-14.282414919690154,64.4086829625503,4.716861715563425,9.724361366076298,6,-2.5099945068359375,-13.22998046875,7.552513122558594,-2.084991455078125,-9.42999267578125,0,-0.022916302221656748,-1.2800675709645957,316.989990234375,1.3532211551922053,308.7799987792969,1.1555985360882053,315.5899963378906,-0.022916302221656748
10252,2021-06-08,313.79998779296875,323.6499938964844,311.8500061035156,322.6000061035156,615000.0,-0.014911317476135388,1.1651365872369257,-2.776045978781986,68.13867688375188,61.01801856112491,2.327397623002753,-6.859226710655548,11.034780508541871,-2.591415775195969,10.106641449402206,11.79998779296875,6.768261086662051,4.582986450195335,-14.559462956663936,23.725435857054606,-4.988238253234272,14.154211153624942,-7.893820749552447,39.6445975309196,-22.260461503606557,9.571224703429627,6,2.2400054931640625,-8.47998046875,11.087516784667969,2.665008544921875,-10.04998779296875,1,-0.021478618535899163,1.8329849282543615,318.54998779296875,-1.2800675709645957,316.989990234375,1.3532211551922053,308.7799987792969,-0.021478618535899163
10253,2021-06-09,314.1600036621094,322.82000732421875,313.8599853515625,321.1300048828125,748000.0,0.001147278148965869,-1.3672330733103546,0.7920439452210613,61.32034206201277,62.191947329479675,1.539868338230292,-6.457131288436301,10.890019670442143,-2.8172528919418482,9.11957892867759,9.02001953125,7.506823207763432,4.249002075195335,-14.532226148075722,23.030230298466392,-5.141612036440165,13.639616186830835,-6.746329982166401,41.85057613122552,-17.380808282651152,9.390614111635522,6,1.8799896240234375,-8.839996337890625,12.562492370605469,2.30499267578125,-20.94000244140625,2,-0.035236844904435904,1.1651365872369257,313.79998779296875,1.8329849282543615,318.54998779296875,-1.2800675709645957,316.989990234375,-0.035236844904435904
10254,2021-06-10,319.30999755859375,320.6000061035156,314.5299987792969,316.1199951171875,690900.0,0.016392901185548148,1.103981552001354,-0.45767602334572427,57.27919368471986,63.18289624979859,-3.698021234548264,-9.53059060801877,5.930585299409017,-7.805750650746575,7.8712367103616705,6.44000244140625,7.177053447259311,7.770495605468739,-7.950051618169141,23.49104282910662,-0.08977800635017275,15.63076921728765,-10.50941777304621,65.280029296875,10.042915841923332,7.86027361181893,6,-3.2700042724609375,-13.989990234375,5.322509765625,-2.845001220703125,-24.980010986328125,3,-0.03303995450700792,-1.3672330733103546,314.1600036621094,1.1651365872369257,313.79998779296875,1.8329849282543615,318.54998779296875,-0.03303995450700792
10255,2021-06-11,320.1099853515625,321.3500061035156,317.3999938964844,320.6499938964844,770300.0,0.0025053640634034036,3.072108351292256,-0.1692815459676648,62.964847253418846,63.396487600866465,-4.401184556497071,-8.950458269278386,4.904650829183424,-8.596823712780576,7.00775846589303,3.95001220703125,7.050152090166591,7.402984619140625,-7.118526482233335,21.924495720514585,0.1422290684536165,14.663740169827634,-10.033451948858783,69.9998965504756,17.50750021611219,7.260755550686981,6,-4.0699920654296875,-14.78997802734375,4.52252197265625,-3.644989013671875,-17.339996337890625,4,-0.01902469968627274,1.103981552001354,319.30999755859375,-1.3672330733103546,314.1600036621094,1.1651365872369257,313.79998779296875,-0.01902469968627274
10256,2021-06-14,325.2099914550781,325.9100036621094,318.92999267578125,320.92999267578125,634300.0,0.015932043162960152,1.4577403115144287,-7.925798248092682,60.59766752769927,63.46947083613252,-9.160180185799163,-13.194298400969046,-0.911196925704644,-13.502488594516421,6.93429037554611,6.980010986328125,7.372779568678709,11.529991149902344,-3.6228665386702232,26.68284883847491,3.9535623056160603,19.106419994188627,-13.959580724590694,95.02124944108978,45.60396329935635,7.576428844286269,6,-8.589996337890625,-19.309982299804688,-0.577484130859375,-8.7449951171875,-8.329986572265625,0,-0.041819152119728864,3.072108351292256,320.1099853515625,1.103981552001354,319.30999755859375,-1.3672330733103546,314.1600036621094,-0.041819152119728864
10257,2021-06-15,320.5899963378906,326.5899963378906,319.2900085449219,324.45001220703125,718400.0,-0.014206190580173694,-1.260061129718775,-0.9018731238457863,53.30525122780507,61.34445081505428,-4.222319742997911,-7.13911742461363,2.673379992049945,-8.726936140008434,6.639423360370894,7.29998779296875,7.965125698903307,5.7664962768554915,-7.6696517236211434,19.202644277332126,-0.9515777233827976,12.48457027709378,-7.873626314240994,52.867283410486245,7.495673450445771,6.718074000238314,6,-3.6300048828125,-14.349990844726562,4.042510986328125,-4.125,-6.230010986328125,1,-0.03577778892580963,1.4577403115144287,325.2099914550781,3.072108351292256,320.1099853515625,1.103981552001354,319.30999755859375,-0.03577778892580963
10258,2021-06-16,315.8999938964844,323.2900085449219,313.2300109863281,322.8699951171875,856300.0,-0.014629285052497831,1.5761744927105843,1.8056923745898723,48.32769905775732,60.06571362905579,0.5769529853145059,-0.7568008727879487,6.5254948568888835,-3.9040354506292374,6.244956745038964,10.05999755859375,7.169947398458589,-0.022505187988258513,-9.17116002911365,9.126149653137134,-4.596832608550983,4.551822232574466,10.69000244140625,19.984923934396274,-21.99180650776444,4.574327420562702,6,2.970001220703125,-9.659988403320312,6.417510986328125,0.56500244140625,4.860015869140625,2,-0.03846151988361779,-1.260061129718775,320.5899963378906,1.4577403115144287,325.2099914550781,3.072108351292256,320.1099853515625,-0.03846151988361779
10259,2021-06-17,318.4200134277344,321.3299865722656,313.1400146484375,315.07000732421875,919700.0,0.007977269958655775,-1.271839564542003,-0.4806320684084013,52.033755508280414,59.25646687124041,-0.48257417083260634,-2.2518462333028992,3.1331724843702204,-6.337265689152446,5.389582698061725,8.189971923828125,6.592922492073228,1.7735137939453125,-5.477457420061853,9.024485007952478,-1.8519718130582987,5.398999400948924,8.16998291015625,39.256549943389246,-1.4513408523365001,3.625485607003596,6,0.79998779296875,-12.180007934570312,-2.607513427734375,-1.95501708984375,0.209991455078125,3,-0.0791407924890073,1.5761744927105843,315.8999938964844,-1.260061129718775,320.5899963378906,1.4577403115144287,325.2099914550781,-0.0791407924890073
10260,2021-06-18,304.4800109863281,314.7200012207031,303.1600036621094,313.8800048828125,1925900.0,-0.04377866294063815,1.0866446873734745,-2.8059632149982234,39.62548249742966,55.954768411430564,12.84730220311127,11.582627924773988,15.827475516674781,7.694771055996512,5.31666531383306,15.260009765625,4.808180326687818,-11.722489929199241,-20.702213808324984,-2.7427660500734987,-16.21235186876214,-7.232627989636342,21.57198608398437,5.633835838041873,-34.863654152382175,4.489861939562877,6,10.394989013671875,2.10498046875,7.984992980957031,11.9849853515625,4.519989013671875,4,-0.033335601838631934,-1.271839564542003,318.4200134277344,1.5761744927105843,315.8999938964844,-1.260061129718775,320.5899963378906,-0.033335601838631934
10261,2021-06-21,308.80999755859375,309.6099853515625,302.4800109863281,306.0199890136719,882400.0,0.014220922280707704,2.2482916350946467,-0.29680961239404063,44.50618274007877,53.32893572880022,7.811908105110263,7.534171780015754,10.314783939103904,3.7880637767768803,5.263632895470788,7.129974365234375,4.6469288192562885,-7.3260025024413835,-16.512093399593596,1.8600883947108287,-11.91904795101749,-2.7329570538652774,15.868479907226572,26.254626371456492,-16.997032090779154,4.593045448576111,6,5.725006103515625,-2.225006103515625,3.6550064086914062,7.654998779296875,6.760009765625,0,-0.01955897993158673,1.0866446873734745,304.4800109863281,-1.271839564542003,318.4200134277344,1.5761744927105843,315.8999938964844,-0.01955897993158673
10262,2021-06-22,308.6199951171875,309.5799865722656,304.2099914550781,307.6400146484375,672300.0,-0.0006152729604235185,2.7034916759623684,0.3512464040777485,44.4708858038305,51.456773922335515,8.034801706949963,7.400275157580381,9.545332603602162,4.2981966023202745,5.605539642341826,5.3699951171875,3.9032798418251105,-7.0695053100586165,-16.817152733778073,2.67814211366084,-11.943329021918373,-2.1956815981988598,14.28260503027343,29.504972855336987,-15.592581913288335,4.873823711859741,6,5.915008544921875,-2.035003662109375,3.8450088500976562,7.845001220703125,10.80999755859375,1,0.026764337684888284,2.2482916350946467,308.80999755859375,1.0866446873734745,304.4800109863281,-1.271839564542003,318.4200134277344,0.026764337684888284
10263,2021-06-23,310.8599853515625,312.95001220703125,308.6199951171875,308.8599853515625,656600.0,0.007258085249870039,-2.491976767080134,2.040857000498256,51.77898295953732,50.84563939731523,5.897680202428205,4.853065143143681,6.383406438923714,2.5707298438238695,5.8211615999224895,4.33001708984375,2.4340844439379907,-4.476513671875011,-14.39391806182482,5.440890718074797,-9.435215866849944,0.48218852309992144,10.408807663007792,44.45615500683206,-5.074379141601476,4.958702194974912,6,3.675018310546875,-4.274993896484375,0.5100250244140625,5.605010986328125,37.300018310546875,2,0.011259088222762781,2.7034916759623684,308.6199951171875,2.2482916350946467,308.80999755859375,1.0866446873734745,304.4800109863281,0.011259088222762781
10264,2021-06-24,315.8900146484375,316.1499938964844,312.2799987792969,313.489990234375,730700.0,0.01618101246188486,1.6506971008131102,1.20001220703125,49.00508773247007,49.294555006098705,0.3704676463850092,-0.31104996522492456,0.7168577653211514,-2.112710884197668,6.130321382212918,5.290008544921875,1.4446285362483309,0.6285156249999773,-9.246095891254924,10.503127141254879,-4.308790133127502,5.565821383127457,3.8756758038734347,98.09817430090771,47.27962464375239,4.937305758127453,6,-1.355010986328125,-9.305023193359375,-4.815010070800781,0.574981689453125,30.019989013671875,3,0.015416742826162011,-2.491976767080134,310.8599853515625,2.7034916759623684,308.6199951171875,2.2482916350946467,308.80999755859375,0.015416742826162011
10265,2021-06-25,316.260009765625,318.3299865722656,313.9599914550781,315.6199951171875,3921200.0,0.0011712782931720955,-1.2070559948212882,0.2666700574741875,47.88317906232263,47.8818340655013,-0.6739513909511174,-0.7410936940202646,-0.36424663819377656,-2.2288049879740583,6.542225244839181,4.3699951171875,1.021365110075692,1.012510681152321,-8.855260271488362,10.880281633793004,-3.921374795167992,5.946396157472634,2.122826329407303,86.94018930554593,36.27753982428793,4.933885476320328,6,-1.725006103515625,-1.725006103515625,-5.897499084472656,0.204986572265625,30.6300048828125,4,0.0074938185164286075,1.6506971008131102,315.8900146484375,-2.491976767080134,310.8599853515625,2.7034916759623684,308.6199951171875,0.0074938185164286075
10266,2021-06-28,322.260009765625,325.489990234375,318.3999938964844,319.25,861600.0,0.018971731533324432,-2.0106001114437144,4.703032614915125,57.64367353376177,48.36388098838538,-7.975076942925341,-6.659600812560029,-6.841698574976419,-7.73816642255656,7.237300996203732,9.22998046875,0.6081970519363722,6.744010925292969,-3.5930139777887575,17.081035828374695,1.5754984737520772,11.91252337683386,-19.779998779296875,84.82151948292206,31.41166554719269,5.168512451540863,6,-8.275009155273438,-7.725006103515625,-15.025001525878906,-1.2700042724609375,31.53997802734375,0,-0.04114692907527939,-1.2070559948212882,316.260009765625,1.6506971008131102,315.8900146484375,-2.491976767080134,310.8599853515625,-0.04114692907527939
10267,2021-06-29,325.20001220703125,326.0299987792969,321.5400085449219,322.0,544800.0,0.00912307562934811,-1.1796094930520578,1.06312352988888,59.53039190736399,49.608624638341674,-11.39017800034162,-9.33222591453631,-9.957265864149804,-10.29207312785411,7.611342651126574,4.489990234375,-0.07086771823713889,9.210513305664051,-1.9985729128293883,20.41959952415749,3.6059701964173314,14.81505641491077,-22.25980163574218,95.23270305754166,38.69342023593296,5.604543109246728,6,-10.94500732421875,-10.665008544921875,-18.5050048828125,-3.9900054931640625,28.509979248046875,1,-0.02961256002869328,-2.0106001114437144,322.260009765625,-1.2070559948212882,316.260009765625,1.6506971008131102,315.8900146484375,-0.02961256002869328
10268,2021-06-30,324.2099914550781,325.010009765625,320.8699951171875,325.0,697600.0,-0.00304434414142285,9.221904080171797,-0.2468767285281047,54.55728257519121,49.889016534665096,-10.166540760712508,-8.077439695493354,-8.98159238667398,-8.818797325007836,8.122056839183445,4.33001708984375,-1.0726509859692328,7.789492797851551,-4.002644150052333,19.581629745755436,1.8934243238996373,13.685561271803465,-20.346189355468766,86.7635830965909,30.035738170679622,5.896068473951938,6,-9.954986572265625,-9.67498779296875,-16.2349853515625,-2.1199951171875,29.1400146484375,2,-0.01474352705122961,-1.1796094930520578,325.20001220703125,-2.0106001114437144,322.260009765625,-1.2070559948212882,316.260009765625,-0.01474352705122961
10269,2021-07-01,311.739990234375,324.29998779296875,311.5299987792969,324.1499938964844,1417100.0,-0.03846272955604124,1.0094410069126802,15.708695484219879,43.603860426154334,50.331058526745615,1.403883858362633,4.875664597667139,2.9139613590212434,3.839639896811036,8.374466641447556,12.769989013671875,-1.8011641114550798,-4.8285079956054915,-16.286446533277683,6.6294305420667,-10.557477264441616,0.9004612732306327,-6.98954026757815,1.4482169315732758,-51.38660885354766,5.728969268836108,7,2.5150146484375,2.795013427734375,-2.644989013671875,10.350006103515625,39.779998779296875,3,0.11682817273572366,9.221904080171797,324.2099914550781,-1.1796094930520578,325.20001220703125,-2.0106001114437144,322.260009765625,0.11682817273572366
10270,2021-07-02,311.82000732421875,314.0,308.010009765625,313.7300109863281,1053200.0,0.0002566789387001833,3.8898244914736986,0.1539083882739745,38.91742278545726,49.71008519845434,2.765344565258829,4.625624303596055,2.4648998961457096,4.013507575422466,8.661004046976638,5.989990234375,-1.9692112213557493,-4.489991760253929,-16.139566073595972,7.159582553088114,-10.314778916924922,1.3347953964170642,-6.218375404921915,21.143173592964356,-25.26664086070338,5.824787156671008,7,3.29998779296875,2.714996337890625,-2.725006103515625,10.269989013671875,30.17999267578125,4,0.10932587883126144,1.0094410069126802,311.739990234375,9.221904080171797,324.2099914550781,-1.1796094930520578,325.20001220703125,0.10932587883126144
10271,2021-07-06,311.25,316.2799987792969,305.260009765625,312.7099914550781,1071400.0,-0.0018280011251045059,1.5627863238764395,0.7643919663827952,41.713996102462254,49.403764120524535,4.1547847774854745,4.870401779903318,2.4262866794199454,4.847839790643832,8.956063807739659,11.019989013671875,-2.5922275723327743,-4.694999694824219,-16.505399333516152,7.115399943867715,-10.600199514170185,1.210200124521748,14.779998779296875,28.8396408415627,-16.061283725985003,5.905199819345978,7,4.3950042724609375,3.285003662109375,-2.154998779296875,10.839996337890625,31.410003662109375,1,0.11450607115963862,3.8898244914736986,311.82000732421875,1.0094410069126802,311.739990234375,9.221904080171797,324.2099914550781,0.11450607115963862
10272,2021-07-07,307.05999755859375,314.94000244140625,305.8800048828125,314.1199951171875,988900.0,-0.013461855233433684,1.0827551371184432,4.835643067661629,42.087375431799096,48.326918839664735,9.05216196645847,8.99051966487184,5.825862438230729,8.851448246275936,8.894702791847646,9.05999755859375,-1.3705681416635116,-8.548002624511696,-20.984173356063195,3.888168107039803,-14.766087990287474,-2.329917258735918,18.55460144042968,9.113862242879748,-37.33024846030325,6.218085365775754,7,8.585006713867188,7.475006103515625,2.035003662109375,15.029998779296875,21.45001220703125,2,0.15221777700123895,1.5627863238764395,311.25,3.8898244914736986,311.82000732421875,1.0094410069126802,311.739990234375,0.15221777700123895
10273,2021-07-08,303.0899963378906,305.1300048828125,298.7300109863281,301.0299987792969,896000.0,-0.012929073315535278,1.0846835921191276,-0.29178445764279726,36.62536955466002,46.95139459768584,13.191286805197876,12.741947259208928,9.114514305745388,12.493038823489428,9.087536582442556,8.329986572265625,-0.8431414528455434,-11.964503479003895,-25.599625310366662,1.670618352358872,-18.78206439468528,-5.146942563322511,22.11751087646485,17.05119009114703,-29.050350268526575,6.817560915681387,7,9.290008544921875,9.57000732421875,6.215003967285156,19.0,24.790008544921875,3,0.16701308432745288,1.0827551371184432,307.05999755859375,1.5627863238764395,311.25,3.8898244914736986,311.82000732421875,0.16701308432745288
10274,2021-07-09,308.760009765625,309.5799865722656,301.6000061035156,303.7099914550781,726700.0,0.018707359187841055,1.38565439724109,2.451468104648751,54.36377722946336,47.671461060701475,7.156056738132861,6.578303047207896,2.9971336860058955,6.438508003350421,9.087486309399633,7.97998046875,-0.11631190871077024,-5.766990661621094,-19.524666657192597,7.99068533395041,-12.645828659406845,1.111847336164658,15.388397599609391,57.15102994724194,5.685610277301322,6.87883799778574,7,3.6199951171875,3.899993896484375,5.2574920654296875,13.329986572265625,20.42999267578125,4,0.14441635874975578,1.0846835921191276,303.0899963378906,1.0827551371184432,307.05999755859375,1.5627863238764395,311.25,0.14441635874975578
10275,2021-07-12,314.0199890136719,314.2900085449219,308.8999938964844,310.0199890136719,883300.0,0.01703581772794882,1.3744353624435361,0.7920763359701231,55.213112831840846,47.401398760488036,1.7264722188817814,0.8840068175652505,-2.70731636389894,0.9305482502849713,8.816611233830393,5.529998779296875,0.0557700952319351,-0.20251159667969887,-13.707152272227688,13.30212907886829,-6.9548319344536935,6.549808741094296,9.111682496406274,87.12244252084065,31.126806345287505,6.752320337774004,7,-1.639984130859375,-1.3599853515625,-1.8424911499023438,8.77001953125,8.430023193359375,0,0.11941914945537846,1.38565439724109,308.760009765625,1.0846835921191276,303.0899963378906,1.0827551371184432,307.05999755859375,0.11941914945537846
10276,2021-07-13,311.6099853515625,315.0,310.0,312.1199951171875,568400.0,-0.007674682333691951,-1.680979185757298,-0.12750244140625,52.86452059568556,46.66074639252377,2.756806732860923,2.343018857256368,-0.4240131395511071,3.158110697634129,8.076372236782845,5.0,-0.0001657768267477877,-1.9325149536132926,-14.440491705717363,10.575461798490778,-8.186503329665356,4.321473422438771,10.54561973756563,79.16400161309987,18.998835250641953,6.253988376052043,7,0.2600250244140625,1.050018310546875,0.0650177001953125,11.180023193359375,5.94000244140625,1,0.09752580493898844,1.3744353624435361,314.0199890136719,1.38565439724109,308.760009765625,1.0846835921191276,303.0899963378906,0.09752580493898844
10277,2021-07-14,309.1199951171875,318.29998779296875,308.4599914550781,313.75,763100.0,-0.007990726714247498,-2.3075550084628405,9.078267113451412,48.34097241782261,45.97004526392726,3.0463281593119405,4.142009149095713,2.0405505419475958,5.361349220872853,7.229617276344003,9.839996337890625,-0.09007796596574735,-3.8490051269531023,-16.044330779838106,8.346320525931901,-9.946667953395604,2.2486576994893994,12.098586207828646,53.091448362543645,-8.686509890950518,6.097662826442495,7,2.3950042724609375,3.540008544921875,1.5600051879882812,13.670013427734375,13.230010986328125,2,0.1085015821516393,-1.680979185757298,311.6099853515625,1.3744353624435361,314.0199890136719,1.38565439724109,308.760009765625,0.1085015821516393
10278,2021-07-15,303.75,310.0,301.7200012207031,308.2099914550781,910300.0,-0.017371878888493564,1.0596989998291928,0.9632800759313455,38.49942410968282,45.4028856732082,5.8210040045345295,9.017413468328243,7.428258089272163,10.64213869117259,7.21412571502443,8.279998779296875,-1.5054788079761465,-8.611500549316418,-21.38867156543364,4.165670466800805,-15.000086057375029,-2.2229150412578065,16.569038511468648,12.87422906482708,-42.47908778712285,6.388585508058606,7,4.7649993896484375,8.910003662109375,6.930000305175781,19.040008544921875,16.220001220703125,3,0.0815144354423869,-2.3075550084628405,309.1199951171875,-1.680979185757298,311.6099853515625,1.3744353624435361,314.0199890136719,0.0815144354423869
10279,2021-07-16,293.2200012207031,307.8900146484375,292.29998779296875,305.2799987792969,1794400.0,-0.03466666264789098,-1.2431653918098868,2.7040405077149408,31.696856943230244,44.60060057962742,15.028029808953818,18.511800542882554,17.72566770468262,20.97896090934296,7.522894395342903,15.59002685546875,-3.7356865363131533,-17.881498718261696,-32.914135903780675,-2.848861532742717,-25.397817311021186,-10.365180125502206,26.23547618975988,3.53851318359375,-45.84391174191844,7.516318592759487,7,12.079986572265625,16.224990844726562,17.459999084472656,29.57000732421875,35.32000732421875,4,0.11820477292755083,1.0596989998291928,303.75,-2.3075550084628405,309.1199951171875,-1.680979185757298,311.6099853515625,0.11820477292755083
10280,2021-07-19,294.3299865722656,294.3599853515625,287.44000244140625,289.92999267578125,1332200.0,0.0037855035363942857,2.103137295152075,-0.3648420221568796,25.943140065913752,42.848283242233144,12.489593221638529,17.499626977794946,16.263211245172783,19.526209453006004,8.085805380384858,6.91998291015625,-5.706445152140532,-16.264012145996105,-32.84360806163926,0.3155837696470485,-24.553810103817682,-7.974214188174528,23.49616146114772,22.3265955973972,-21.64055394580521,8.289797957821587,7,8.540008544921875,12.685012817382812,16.350013732910156,28.46002197265625,33.670013427734375,0,0.11843854673156651,-1.2431653918098868,293.2200012207031,1.0596989998291928,303.75,-2.3075550084628405,309.1199951171875,0.11843854673156651
10281,2021-07-20,302.7699890136719,304.8299865722656,292.67999267578125,295.29998779296875,1202500.0,0.02867530603897195,1.0966346394369386,1.6977299051873018,32.35246520012659,41.766626549825084,3.0398768844235065,9.047806800834394,7.438717670204426,11.166502422502276,8.188258583044018,12.149993896484375,-5.850443967153524,-7.522009277343727,-24.45470972418849,9.410691169501035,-15.988359500766137,0.9443409460786825,12.625267372380904,49.67593599810131,11.689831873482056,8.466350223422381,7,0.100006103515625,4.2450103759765625,7.910011291503906,20.02001953125,31.25,1,0.06499991382062209,2.103137295152075,294.3299865722656,-1.2431653918098868,293.2200012207031,1.0596989998291928,303.75,0.06499991382062209
10282,2021-07-21,316.8800048828125,318.29998779296875,303.8599853515625,304.3399963378906,1607600.0,0.04660308610872077,-1.139254785032405,1.678715729010487,45.219782647374565,42.721561337904475,-10.650718641906224,-4.65007270824151,-6.261445661526295,-2.883182283685983,8.263688847196773,15.529998779296875,-5.368674581180301,6.175006103515614,-10.987360830417686,23.337373037448913,-2.406177363451036,14.756189570482263,-29.44000244140625,95.39862740056564,60.95601691621062,8.581183466966655,7,-14.010009765625,-9.865005493164062,-5.620002746582031,5.910003662109375,16.8699951171875,2,0.002114311095154253,1.0966346394369386,302.7699890136719,2.103137295152075,294.3299865722656,-1.2431653918098868,293.2200012207031,0.002114311095154253
10283,2021-07-22,314.3599853515625,318.1400146484375,311.989990234375,315.0,790200.0,-0.007952598751637674,-1.2862523540489643,-0.05103781597474879,51.96342466342402,42.454855497233446,-7.111815399770421,-1.9546115170888356,-3.3646567359507458,-0.5525476700317995,8.749821669494464,6.1500244140625,-5.1533259897013295,3.4799865722656023,-13.760235005178174,20.72020814970938,-5.140124216456286,12.10009736098749,-26.30278320312499,87.23264967069481,46.60817406314632,8.620110788721899,7,-11.489990234375,-7.6249847412109375,-2.7599868774414062,8.430023193359375,28.57000732421875,3,0.02541678688213933,-1.139254785032405,316.8800048828125,1.0966346394369386,302.7699890136719,2.103137295152075,294.3299865722656,0.02541678688213933
10284,2021-07-23,320.760009765625,322.0,315.45001220703125,316.92999267578125,705200.0,0.02035890288932629,1.0760666647321127,-5.984264733930956,56.119932680865865,42.55561325823623,-12.997451699914222,-8.401848360070517,-8.869273016953287,-6.848475323065145,9.327820274773341,7.6400146484375,-4.473731786976259,9.636511230468727,-8.033852931303443,27.306875392240897,0.8013291495826138,18.47169331135484,-32.09795190429685,96.41206504059298,51.12060375217228,8.835182080886097,7,-16.040008544921875,-14.025009155273438,-8.205009460449219,2.029998779296875,21.3499755859375,4,-0.0024629271756760884,-1.2862523540489643,314.3599853515625,-1.139254785032405,316.8800048828125,1.0966346394369386,302.7699890136719,-0.0024629271756760884
10285,2021-07-26,318.6300048828125,322.3299865722656,315.6099853515625,320.1700134277344,655100.0,-0.006640493883164789,1.2935334524187712,-0.40208920973370943,54.94638154153784,42.7869311411087,-11.336947698169126,-6.414036628460849,-6.173174066967363,-4.52974002307792,9.700312048588305,6.720001220703125,-3.0596542232428874,7.388006591796852,-10.458304846231329,25.234318029825033,-1.5351491272172098,16.311162310810914,-28.634429335937455,87.5211384448486,38.49013391995495,8.923155719014087,7,-13.745010375976562,-11.895004272460938,-5.900001525878906,1.8549957275390625,21.329986572265625,0,0.031101916047592937,1.0760666647321127,320.760009765625,-1.2862523540489643,314.3599853515625,-1.139254785032405,316.8800048828125,0.031101916047592937
10286,2021-07-27,309.0,315.29998779296875,302.5299987792969,315.29998779296875,1081200.0,-0.03022315769148698,3.0539726213197183,4.0908784654103005,51.21189498663998,43.10592253764396,-2.3647859898626393,2.288983917471569,3.6328764224105043,5.4934214735756655,9.135686511074796,16.100006103515625,-3.4667363373908984,-1.5789978027343636,-18.671132271164538,15.51313666569581,-10.12506503694948,6.967069431480752,-17.064359791601532,32.67679398772515,-20.51930569878165,8.546067234215101,7,-4.1150054931640625,-2.2649993896484375,1.7299957275390625,11.485000610351562,26.45001220703125,1,0.06148867313915862,1.2935334524187712,318.6300048828125,1.0760666647321127,320.760009765625,-1.2862523540489643,314.3599853515625,0.06148867313915862
10287,2021-07-28,315.57000732421875,316.9100036621094,309.4700012207031,311.0,646800.0,0.021262159625303312,1.0524144665948276,-0.7253993935225104,57.550825366356605,45.222744899496604,-8.854820531813004,-5.311809757416256,-2.4222410900020463,-0.7729625380888479,8.43498809565488,7.910003662109375,-4.202333074877572,5.472509765624977,-10.383216760201378,21.328236291451333,-2.455353497288172,13.400373028538127,-21.810706333988264,65.85866961772857,7.7562724922720605,7.927863262913172,7,-10.685012817382812,-8.835006713867188,-5.010009765625,4.9149932861328125,22.139984130859375,2,0.05846557423468157,3.0539726213197183,309.0,1.2935334524187712,318.6300048828125,1.0760666647321127,320.760009765625,0.05846557423468157
10288,2021-07-29,319.42999267578125,320.1499938964844,310.3699951171875,313.45001220703125,1119100.0,0.012231787755408341,1.6361243409092778,1.3085275459098498,56.6002602092094,47.98978970682762,-11.462051037273625,-10.064261748753665,-5.589363643553497,-3.955233864539764,7.769292787309123,9.779998779296875,-4.559871194419884,9.571495056152344,-5.513944868078795,24.656934980383483,2.028775094036803,17.114215018267885,-23.95645055062863,85.35355714959479,26.010072349261137,7.542719962115558,7,-14.544998168945312,-12.694992065429688,-8.8699951171875,1.0550079345703125,22.32000732421875,3,0.044829877132900986,1.0524144665948276,315.57000732421875,3.0539726213197183,309.0,1.2935334524187712,318.6300048828125,0.044829877132900986
10289,2021-07-30,348.1600036621094,356.7099914550781,335.55999755859375,339.489990234375,2656900.0,0.0899414946782684,-1.5589831165594337,1.449839756675104,66.36625055885472,52.48124642826551,-35.2904248953962,-37.86735726922291,-33.60140487936212,-32.15388789119288,9.061190527554105,37.279998779296875,-3.6902286553256545,36.48050537109373,13.639617076679656,59.3213936655078,25.06006122388669,47.90094951830076,-51.07507487012998,84.21928950021686,27.21690862099029,11.420444147207045,7,-23.465011596679688,-26.085006713867188,-37.600006103515625,-29.864990234375,-6.350006103515625,4,-0.015021860441510881,1.6361243409092778,319.42999267578125,1.0524144665948276,315.57000732421875,3.0539726213197183,309.0,-0.015021860441510881
10290,2021-08-02,345.9100036621094,356.70001220703125,344.7900085449219,348.1600036621094,1128200.0,-0.00646254588790629,-4.305135664183568,-0.25951516900798666,66.46821751222944,56.271885574054714,-27.886971810468367,-34.712183633055815,-30.948458010295724,-29.210170094514638,10.032317115582845,11.910003662109375,-1.6599257552190352,32.52600555419923,5.027849793929647,60.02416131446881,18.77692767406444,46.27508343433402,-44.05506985708206,80.06646501855951,24.798825326551196,13.749077880134797,8,-16.290008544921875,-23.835006713867188,-35.350006103515625,-28.205001831054688,-9.160003662109375,0,-0.010985569281941943,-1.5589831165594337,348.1600036621094,1.6361243409092778,319.42999267578125,1.0524144665948276,315.57000732421875,-0.010985569281941943
10291,2021-08-03,346.8900146484375,349.5199890136719,343.0,347.2300109863281,925400.0,0.0028331386081721366,1.6504276844253398,0.15110948350694445,68.40105002048776,58.84758194884506,-24.52999090399402,-34.66239056953964,-31.40202126125672,-29.689857269203173,10.701382047007387,6.519989013671875,2.152256098404564,31.72401580810549,0.44835056528802397,62.99968105092296,16.086183186696758,47.361848429514225,-40.646676231406104,79.2125765523657,22.69189391807079,15.637832621408732,8,-17.27001953125,-24.815017700195312,-32.355010986328125,-30.610000610351562,0.939971923828125,1,-0.01997758050309617,-4.305135664183568,345.9100036621094,-1.5589831165594337,348.1600036621094,1.6361243409092778,319.42999267578125,-0.01997758050309617
10292,2021-08-04,353.79998779296875,356.0,346.8900146484375,346.8900146484375,1161900.0,0.019919781062404773,-1.6367643291848109,-20.323669329503634,74.02321526294264,61.29866979323603,-28.666726168763034,-39.93886721487155,-37.933280096467115,-36.02087477684711,11.52424237339047,9.1099853515625,6.757507762972352,36.29698944091797,0.8630156035304708,71.73096327830547,18.58000252222422,54.01397635961172,-43.519317132893605,93.72031961139807,30.370041615094983,17.716986918693742,8,-24.17999267578125,-31.724990844726562,-39.53998565673828,-39.77497863769531,-3.22998046875,2,-0.051865393496495105,1.6504276844253398,346.8900146484375,-4.305135664183568,345.9100036621094,-1.5589831165594337,348.1600036621094,-0.051865393496495105
10293,2021-08-05,353.7099914550781,356.6300048828125,349.510009765625,355.5400085449219,730400.0,-0.00025437066420497256,2.551111111111111,-0.26483707701412385,82.26819772178061,64.20403257555989,-25.041290162473217,-37.80013621053479,-37.46973580312226,-35.42145442090077,11.665044702328997,7.1199951171875,10.796009526638102,33.675993347167946,-4.545062881277431,71.89704957561332,14.565465232945257,52.786521461390635,-39.71497513140275,85.81559874351231,14.284050344846861,19.110528114222674,8,-24.089996337890625,-31.634994506835938,-39.31498718261719,-40.764984130859375,1.8900146484375,3,-0.045234797960271966,-1.6367643291848109,353.79998779296875,1.6504276844253398,346.8900146484375,-4.305135664183568,345.9100036621094,-0.045234797960271966
10294,2021-08-06,353.3500061035156,354.79998779296875,351.1400146484375,351.5400085449219,908400.0,-0.0010177415404116763,-1.8045928628221317,-0.9890604675983057,81.73800450969387,67.18087957202167,-21.87236844547465,-35.76182611226193,-36.715597748877144,-34.596708681323946,12.395961937359539,3.65997314453125,13.136892884185556,31.086508178710915,-9.494725747785878,71.66774210520771,10.795891215462518,51.37712514195931,-35.937791769328044,75.5474224921033,-2.117002160060082,20.290616963248397,8,-23.730010986328125,-31.275009155273438,-38.95500183105469,-40.404998779296875,3.040008544921875,4,-0.03282865686471037,2.551111111111111,353.7099914550781,-1.6367643291848109,353.79998779296875,1.6504276844253398,346.8900146484375,-0.03282865686471037
10295,2021-08-09,351.5199890136719,356.07000732421875,351.29998779296875,353.5199890136719,748600.0,-0.005179049266261004,-2.9098481626935486,-1.1049738661271287,78.22158637596134,70.18195639305738,-16.635694465104564,-32.65246492708536,-34.47716391023471,-32.36278135490255,13.763199900700762,4.77001953125,15.242664688954733,27.381491088867165,-15.02046499784143,69.78344717557576,6.180513045512839,48.58246913222149,-30.963952509813055,62.509067949165754,-17.923411694531552,21.200978043354308,8,-18.42999267578125,-29.444992065429688,-37.12498474121094,-38.574981689453125,15.82000732421875,0,-0.02762287141144759,-1.8045928628221317,353.3500061035156,2.551111111111111,353.7099914550781,-1.6367643291848109,353.79998779296875,-0.02762287141144759
10296,2021-08-10,342.0,352.0400085449219,340.6000061035156,351.239990234375,1476800.0,-0.027082354663198416,1.1106963283277873,4.6199951171875,65.3582698203725,71.04945022128136,-2.170647428495272,-21.859757628655984,-24.662244052386427,-22.224286383795516,14.894230121123625,11.44000244140625,16.447382252968737,16.342001342773415,-26.346687925779918,59.03069061132675,-5.00234329150328,37.68634597705011,-18.551647100043624,8.73358704364033,-66.92217097982432,21.344344634276677,8,-8.460006713867188,-19.925003051757812,-27.172500610351562,-29.05499267578125,30.019989013671875,1,-0.015350877192982448,-2.9098481626935486,351.5199890136719,-1.8045928628221317,353.3500061035156,2.551111111111111,353.7099914550781,-0.015350877192982448
10297,2021-08-11,342.6600036621094,345.0299987792969,336.2900085449219,343.8500061035156,832300.0,0.0019298352693255527,3.92395509172498,0.12878827912384072,67.70521368601649,72.2833339409266,1.5826055679374917,-20.952434510792386,-24.976170628460977,-22.321771234337916,15.954199887546016,8.739990234375,18.10010572161775,15.325004577636719,-27.26324661643588,57.913255771709316,-5.969121019399552,36.61913017467299,-16.550719677743245,31.317582419231176,-41.10270518106401,21.294125597036295,8,3.4749908447265625,-20.585006713867188,-27.56999969482422,-29.714996337890625,27.149993896484375,2,0.015087792140614953,1.1106963283277873,342.0,-2.9098481626935486,351.5199890136719,-1.8045928628221317,353.3500061035156,0.015087792140614953
10298,2021-08-12,328.510009765625,339.8500061035156,328.17999267578125,337.5,1356600.0,-0.04129455946202998,-1.4186495136174466,7.554598143304098,54.41998489262976,70.95597108912382,19.172213352026745,-5.114601593338193,-10.632874670285105,-7.885098952620353,16.435079269710968,14.480010986328125,20.711943584938922,-0.06298980712892899,-41.17856881893499,41.05258920467713,-20.62077931303196,20.494799698774102,28.199981689453125,1.1832804464383413,-65.38484577417347,20.55778950590303,8,13.92999267578125,-6.4350128173828125,-13.420005798339844,-15.56500244140625,26.66998291015625,3,0.06715167545224099,3.92395509172498,342.6600036621094,1.1106963283277873,342.0,-2.9098481626935486,351.5199890136719,0.06715167545224099
10299,2021-08-13,327.8800048828125,329.1300048828125,325.79998779296875,327.1400146484375,596500.0,-0.0019177646466905784,1.0555723005048603,-0.08231268500665345,55.367298267683516,69.7225356175076,18.576491756224527,-1.849650869915763,-9.593362803816262,-6.836641577161856,15.970640920541989,3.33001708984375,22.414990364421726,-2.425994873046875,-40.04013396847529,35.18814422238154,-21.23306442076108,16.38107467466733,28.25938659667969,6.8715419482844835,-54.689650740384046,18.807069547714203,8,13.334991455078125,-5.8050079345703125,-15.360000610351562,-14.93499755859375,28.699981689453125,4,0.08454312799772756,-1.4186495136174466,328.510009765625,3.92395509172498,342.6600036621094,1.1106963283277873,342.0,0.08454312799772756
10300,2021-08-16,329.19000244140625,331.5400085449219,325.8299865722656,327.0299987792969,1073600.0,0.003995356652083615,-1.5043801824351004,2.9189623886506104,62.96725033594827,69.11878009700322,16.36644982446154,-0.43649672983906385,-10.734861002521711,-7.72957386517669,15.140631646508258,5.71002197265625,24.184663393647668,-2.8589981079101676,-36.47172227937625,30.753726063555916,-19.66536019364321,13.947363977822874,25.735812890625027,12.919252924695842,-50.135343742198,16.806362085733035,8,12.024993896484375,-7.1150054931640625,-16.669998168945312,-16.2449951171875,36.32000732421875,0,0.082627090753987,1.0555723005048603,327.8800048828125,-1.4186495136174466,328.510009765625,3.92395509172498,342.6600036621094,0.082627090753987
10301,2021-08-17,322.45001220703125,327.0199890136719,316.8599853515625,325.8599853515625,1255600.0,-0.020474468192802076,2.5462611844908394,-1.5786885940745137,54.409131339871806,66.93943743888423,21.540229202439832,8.277878578946002,-3.951507670071919,-0.6317468362686895,15.366068100415365,12.33001708984375,22.21425065658582,-10.582989501953136,-41.64197318283766,20.475994178931387,-26.11248134239537,4.946502338489097,31.3107700234375,19.843891341440294,-41.08567143261713,15.529491840442255,8,14.29498291015625,-0.3750152587890625,-9.930007934570312,-14.135009765625,48.529998779296875,1,0.1392153277452428,-1.5043801824351004,329.19000244140625,1.0555723005048603,327.8800048828125,-1.4186495136174466,328.510009765625,0.1392153277452428
10302,2021-08-18,317.54998779296875,326.4800109863281,317.1700134277344,320.5199890136719,1117900.0,-0.01519622958152167,-3.992022778036867,0.8709749592797437,48.81102647301552,63.221973966799226,23.19682911661903,13.945671853892236,1.0889653086296676,4.273448255435937,15.696976678473948,9.30999755859375,20.12673716550512,-15.516513061523426,-46.50350248485233,15.470476361805481,-31.01000777318785,-0.023018349859000864,33.99674662476565,3.0013128254685486,-52.57344553135561,15.493494711664447,8,18.915008544921875,4.5250091552734375,-5.284980773925781,-10.239974975585938,51.980010986328125,2,0.17153205263612104,2.5462611844908394,322.45001220703125,-1.5043801824351004,329.19000244140625,1.0555723005048603,327.8800048828125,0.17153205263612104
10303,2021-08-19,322.3500061035156,323.6000061035156,313.5,314.7900085449219,729900.0,0.015115788049333334,1.0079539870042409,-2.5454526772227988,26.591696650982556,57.09460642694241,15.064812894322301,10.303187324775308,-3.523538223166611,-0.40353988614532454,16.150649504171867,10.100006103515625,17.696992655126564,-11.115995788574196,-41.28267906711716,19.050687489968766,-26.19933742784565,3.9673458506972565,27.115523370248468,49.05766026372994,-2.7742194099934494,15.083341639271477,8,12.43499755859375,-0.2750091552734375,-10.262504577636719,-16.110000610351562,43.42999267578125,3,0.1472312410623544,-3.992022778036867,317.54998779296875,2.5462611844908394,322.45001220703125,-1.5043801824351004,329.19000244140625,0.1472312410623544
10304,2021-08-20,319.9700012207031,327.44000244140625,315.4599914550781,324.7300109863281,794300.0,-0.007383294052267564,1.3536384293928256,-0.6296311247103655,26.52913693697674,51.351000933721906,13.647054140269859,13.30302514216146,-1.1458333746459175,2.04283509351734,16.18181688174148,11.980010986328125,13.690989557238822,-13.456500244140614,-43.69521818431883,16.782217696037605,-28.57585921422975,1.6628587259485244,26.61828589515983,35.86473478985342,-11.883607809710817,15.119358970089111,8,12.800003051757812,2.1049957275390625,-9.382499694824219,-13.729995727539062,27.05999755859375,4,0.11004153927165072,1.0079539870042409,322.3500061035156,-3.992022778036867,317.54998779296875,2.5462611844908394,322.45001220703125,0.11004153927165072
10305,2021-08-23,328.5400085449219,329.6099853515625,323.3800048828125,323.9599914550781,1274700.0,0.026783783765739644,-1.1707285951256858,-0.9621864902292661,35.40174676093693,48.0224983715624,1.6478205502597234,5.81147459733063,-9.644393864369476,-6.623136035076527,16.13459601704126,9.639984130859375,8.93638658695221,-5.381993103027355,-34.91640261923351,24.1524164131788,-20.149197861130403,9.385211655075693,15.40121560167205,93.35830056147849,47.541461359355495,14.767204758103073,8,0.7249908447265625,-6.4650115966796875,-21.167518615722656,-22.300003051757812,6.759979248046875,0,0.0853472249895244,1.3536384293928256,319.9700012207031,1.0079539870042409,322.3500061035156,-3.992022778036867,317.54998779296875,0.0853472249895244
10306,2021-08-24,328.0,334.29998779296875,326.3699951171875,329.67999267578125,621500.0,-0.0016436614441983632,-2.210521763841012,-0.36680925918522367,27.16008424747318,43.517483989502026,-0.007727370454119864,8.272009534161953,-9.202153946840099,-6.452891037185225,16.828479422709762,7.92999267578125,3.9491639486607255,-6.872001647949219,-34.16861924587465,20.424615949976214,-20.520310446911935,6.776307151013498,13.505926214866406,69.71157937362634,28.716830827849243,13.648308798962724,8,-1.3249969482421875,-3.3050079345703125,-23.05750274658203,-21.759994506835938,6.510009765625,1,0.11435978587080786,-1.1707285951256858,328.5400085449219,1.3536384293928256,319.9700012207031,1.0079539870042409,322.3500061035156,0.11435978587080786
10307,2021-08-25,334.0199890136719,335.5400085449219,325.70001220703125,325.70001220703125,839200.0,0.018353625041682475,-1.3653903289818765,-4.952388737511353,34.225291092842625,41.27362912285901,-8.249737167494118,3.905347107109833,-15.103035528842042,-12.935775305720199,17.746904890140726,9.839996337890625,-0.4499210324673868,-1.7745117187499773,-27.52795472946258,23.978931291962624,-14.651233224106306,11.102209786606352,5.245463104005239,93.10336233240608,55.39139412558758,12.876721505356308,8,-9.499984741210938,-4.399993896484375,-29.077491760253906,-27.779983520507812,1.0,2,0.1106521261850093,-2.210521763841012,328.0,-1.1707285951256858,328.5400085449219,1.3536384293928256,319.9700012207031,0.1106521261850093
10308,2021-08-26,333.75,336.7300109863281,332.0899963378906,334.5899963378906,495500.0,-0.0008083019656073276,-1.230774309503723,-0.10096137975050343,34.27471581991702,38.93000885088496,-7.99952380348725,5.5897513915654145,-14.56342471354526,-12.999549814599277,18.80875945723916,4.6400146484375,-2.924496097312499,-2.760501098632801,-27.36909568894589,21.848093491680288,-15.064798393789374,9.543796196523772,3.45421594826297,85.98961800693282,50.87157854230733,12.304297295156548,8,-8.634994506835938,-4.1300048828125,-28.80750274658203,-27.509994506835938,-4.67999267578125,3,0.10720598885182575,-1.3653903289818765,334.0199890136719,-2.210521763841012,328.0,-1.1707285951256858,328.5400085449219,0.10720598885182575
10309,2021-08-27,342.92999267578125,343.5299987792969,334.8599853515625,335.6300048828125,692600.0,0.027505596032303403,1.0400031594669117,-8.690499545867393,43.83522701140237,36.804228481490966,-16.56182118467666,-4.218431567693358,-23.44280444410151,-22.486305969703892,17.705097914822574,9.779998779296875,-5.600772145510177,6.680992126464844,-17.514049636199616,30.876033889129303,-5.416528754867386,18.778513007797073,-29.42999267578125,97.0223013138465,62.66871501099834,12.097520881332228,8,-14.414993286132812,-13.30999755859375,-38.12749481201172,-36.68998718261719,-11.699981689453125,4,0.06663169332382912,-1.230774309503723,333.75,-1.3653903289818765,334.0199890136719,-2.210521763841012,328.0,0.06663169332382912
10310,2021-08-30,342.1099853515625,346.8999938964844,338.8299865722656,345.3399963378906,516000.0,-0.0023911799543121504,1.5417321472339567,-0.4424679982943572,50.090196239387424,36.32434680365937,-15.328317881283056,-3.8975377026157503,-21.876118044860334,-22.076747643159706,16.63514219579403,8.07000732421875,-6.048953640341551,6.050985717773415,-17.882889736595303,29.984861172142132,-5.915952009410944,18.017923444957773,-28.009385375976535,77.40560055622653,38.16669470570919,11.966937727184353,8,-11.909988403320312,-12.489990234375,-36.382484436035156,-35.86997985839844,-13.009979248046875,0,0.01438137920083915,1.0400031594669117,342.92999267578125,-1.230774309503723,333.75,-1.3653903289818765,334.0199890136719,0.01438137920083915
10311,2021-08-31,339.9599914550781,343.6700134277344,333.7300109863281,343.6700134277344,1003200.0,-0.006284510796359721,4.358460146417702,1.1486097070133503,47.83860770316951,36.21630027367648,-11.659444947494535,-2.4172788834346193,-19.128623050732017,-20.33487086730122,15.48511904926999,9.94000244140625,-6.587306129916385,4.24749298095702,-19.222308276825345,27.717294238739385,-7.4874076479341625,15.982393609848202,-24.54741572265624,67.26411115317678,25.90691018456183,11.734900628891172,8,-9.759994506835938,-10.339996337890625,-34.149993896484375,-33.71998596191406,-9.8599853515625,1,-0.013707506116128254,1.5417321472339567,342.1099853515625,1.0400031594669117,342.92999267578125,-1.230774309503723,333.75,-0.013707506116128254
10312,2021-09-01,335.45001220703125,341.5899963378906,335.1400146484375,340.95001220703125,668100.0,-0.013266205910711704,-1.1078388351451083,1.4824710043596283,56.56948265721288,39.54716538547986,-4.8537486124724865,0.6824698966032656,-14.055104595937166,-16.139631932207863,13.935892197707775,6.449981689453125,-8.029963221137223,0.6550125122070085,-21.21794850126355,22.527973525677567,-10.28146799452827,11.591493018942288,-18.77793974804689,22.68748428787498,-22.77029964744358,10.936480506735293,9,-4.27001953125,-2.360015869140625,-29.6400146484375,-28.865020751953125,-9.4000244140625,2,-0.002802213167981904,4.358460146417702,339.9599914550781,1.5417321472339567,342.1099853515625,1.0400031594669117,342.92999267578125,-0.002802213167981904
10313,2021-09-02,337.7099914550781,339.6600036621094,335.3599853515625,337.8900146484375,470600.0,0.006737156553305201,1.3118370427492063,0.032731489701704544,59.02662064087496,43.15799690813521,-5.258801809577051,-2.99099937013375,-15.785877151694649,-18.688916976200574,12.270598769375354,4.300018310546875,-8.08195424076763,3.714991760253895,-16.33991064752712,23.76989416803491,-6.312459443636612,13.742442964144402,-19.828802138593744,30.220088331935287,-19.287517270943283,10.027451203890509,9,-2.5699920654296875,-4.1699981689453125,-31.899993896484375,-31.125,-12.509979248046875,3,-0.007965421543543738,-1.1078388351451083,335.45001220703125,4.358460146417702,339.9599914550781,1.5417321472339567,342.1099853515625,-0.007965421543543738
10314,2021-09-03,341.75,342.510009765625,336.1099853515625,336.1099853515625,481800.0,0.011962952376726621,-1.2695063091141268,-31.329377860654347,60.982860412216844,46.00034286938854,-6.575947294941841,-8.373946429666091,-19.400980344071286,-22.87584653133166,10.607059301631274,6.4000244140625,-7.01586795650212,8.335000610351585,-9.95644993702831,26.62645115773148,-0.8107246633383625,17.480725884041533,-22.708058500315644,60.895971303707064,6.480928882731114,9.145725273689958,9,-5.4499969482421875,-6.6450042724609375,-35.94000244140625,-35.165008544921875,-22.20001220703125,4,-0.03710312414273953,1.3118370427492063,337.7099914550781,-1.1078388351451083,335.45001220703125,4.358460146417702,339.9599914550781,-0.03710312414273953
10315,2021-09-07,341.80999755859375,343.0799865722656,337.9100036621094,342.6300048828125,570300.0,0.0001755597910571005,5.011710432931157,-0.14539099192693114,69.16830232827971,50.66792265614482,-5.091017856716917,-9.695799410101756,-19.038542618732265,-23.11648090820347,8.801194610770043,5.16998291015625,-4.653735633532278,8.88049774169923,-7.835159419821537,25.596154903219997,0.5226691609388467,17.238326322459613,-21.653733963037382,81.28757130488711,21.570079195692827,8.357828580760394,9,-5.5099945068359375,-6.709991455078125,-18.425003051757812,-20.165008544921875,-21.399993896484375,1,-0.030952829489582112,-1.2695063091141268,341.75,1.3118370427492063,337.7099914550781,-1.1078388351451083,335.45001220703125,-0.030952829489582112
10316,2021-09-08,336.75,341.1600036621094,334.55999755859375,341.1600036621094,774800.0,-0.014803538792707016,1.9931975613638093,5.378005210271678,68.9498839174808,54.52621074777128,1.4982517899966865,-5.322154914533712,-13.79962521607274,-18.179919527139475,7.880762247788406,7.25,-2.0267485830092937,4.083000183105469,-12.19198414835779,20.357984514568727,-4.054491982626132,12.22049234883707,-15.523987192406537,25.70428715215468,-39.486010354787055,8.137492165731617,9,2.7449951171875,-1.68499755859375,-10.902503967285156,-15.105010986328125,-6.970001220703125,2,-0.022717131095721932,5.011710432931157,341.80999755859375,-1.2695063091141268,341.75,1.3118370427492063,337.7099914550781,-0.022717131095721932
10317,2021-09-09,347.8299865722656,348.8900146484375,335.57000732421875,335.9200134277344,1200100.0,0.03290270697035069,-1.1126126562182361,-2.7006719397676235,72.3744350972876,58.75951288970134,-8.288389865031888,-16.859347639330167,-24.66303215939496,-29.18268892739235,7.575494607608589,13.32000732421875,-0.05774877576163817,14.904487609863281,-2.1827584897591237,31.991733709485686,6.360864560052107,23.448110659674455,-25.577014521116553,92.60274381024179,24.323694287574966,8.543623049811199,9,-6.5199737548828125,-12.764984130859375,-21.98249053955078,-25.754989624023438,-18.72998046875,3,-0.05097312236783358,1.9931975613638093,336.75,5.011710432931157,341.80999755859375,-1.2695063091141268,341.75,-0.05097312236783358
10318,2021-09-10,350.57000732421875,359.1000061035156,350.30999755859375,351.0,1241300.0,0.007877471344420295,-17.505043366527467,-0.03610358063474656,76.70159591607393,62.41133165688707,-9.377752343524094,-18.827232669822138,-27.118252388207054,-31.74143517334585,8.257253836512799,11.27001953125,2.664020771708465,16.54150848388673,-2.121014374827382,35.20403134260084,7.210247054529702,25.872769913243758,-26.718812717232368,65.24044087563283,-6.843904936953578,9.331261429357047,9,-4.154998779296875,-14.270004272460938,-24.722511291503906,-28.495010375976562,-23.800018310546875,4,-0.06994328955406925,-1.1126126562182361,347.8299865722656,1.9931975613638093,336.75,5.011710432931157,341.80999755859375,-0.06994328955406925
10319,2021-09-13,355.6000061035156,358.32000732421875,349.29998779296875,354.6099853515625,974200.0,0.01434805794622629,1.8055947109383528,-2.3024130589070264,75.16743244516651,65.19769123530696,-13.881269631388477,-22.845330927531563,-31.397122733790525,-36.764567040630425,9.13261007125104,9.02001953125,4.866238570339476,20.185507202148415,-0.5559203570715567,40.926934761368386,9.814793422538457,30.556220981758372,-28.928906576806924,85.73757627837394,15.669078860584179,10.370713779609977,9,-9.18499755859375,-19.300003051757812,-29.75251007080078,-33.52500915527344,-23.459991455078125,0,-0.08548929520444071,-17.505043366527467,350.57000732421875,-1.1126126562182361,347.8299865722656,1.9931975613638093,336.75,-0.08548929520444071
10320,2021-09-14,356.3900146484375,364.7900085449219,353.510009765625,360.5199890136719,1349300.0,0.0022216212917947065,-1.2810954254416416,-4.171603834653679,76.2822084780297,68.35809132140254,-13.893706526769563,-22.65461450292321,-31.4139158201574,-37.43590517937622,10.02746102718125,11.279998779296875,7.279083566539555,19.615515136718727,-2.898659360557872,42.129689633995326,8.358427888080428,30.872602385357027,-27.124602595584236,72.21306369923792,2.0126937346026352,11.257087248638292,9,-6.7150115966796875,-17.245010375976562,-30.542518615722656,-34.31501770019531,-25.360015869140625,1,-0.10336997486253863,1.8055947109383528,355.6000061035156,-17.505043366527467,350.57000732421875,-1.1126126562182361,347.8299865722656,-0.10336997486253863
10321,2021-09-15,367.3399963378906,367.5400085449219,354.04998779296875,357.3500061035156,1566300.0,0.03072471516985331,1.5967279562944252,-2.418898848009695,78.26606756745561,70.76882297809617,-22.966576416015926,-31.694089829074187,-41.42912442822768,-48.313948788831965,11.351925549156014,13.490020751953125,8.738716608518928,28.320997619628884,3.0393363689546504,53.60265887030312,15.680166994291767,40.961828244966,-34.522124635830494,99.3743753537872,30.74625666356127,12.640830625337125,9,-16.289993286132812,-26.819992065429688,-39.75749969482422,-45.26499938964844,-31.829986572265625,2,-0.1277562833985919,-1.2810954254416416,356.3900146484375,1.8055947109383528,355.6000061035156,-17.505043366527467,350.57000732421875,-0.1277562833985919
10322,2021-09-16,372.0199890136719,373.7300109863281,363.20001220703125,365.0,1970700.0,0.012740220837472949,1.017234777067457,0.7027022898897822,80.20522667571035,73.12200142641122,-24.48885274121517,-33.81795783194161,-44.96561213476855,-52.95377610621176,12.885019061662634,10.529998779296875,9.958307264892198,30.277490234375023,3.0713792420998516,57.483601226650194,16.674434738237437,43.88054573051261,-35.03546089046836,93.00032603685341,25.470810343543974,13.603055496137586,9,-17.874984741210938,-28.404983520507812,-44.212493896484375,-49.94499206542969,-28.989990234375,3,-0.11354225977578492,1.5967279562944252,367.3399963378906,-1.2810954254416416,356.3900146484375,1.8055947109383528,355.6000061035156,-0.11354225977578492
10323,2021-09-17,369.80999755859375,374.6000061035156,366.6099853515625,374.3999938964844,2162500.0,-0.0059405180375856625,2.202399809189483,-0.653846655450787,73.83826858310175,74.55038011206511,-19.27343366774062,-29.376210587155185,-41.48623482280186,-50.631117170429434,14.219070765442671,7.990020751953125,11.607896644599691,25.694499206542957,-2.645216031371035,54.03421444445695,11.524641587585961,39.864356825499954,-27.681101834552805,81.06717360388213,16.55496140678349,14.169857618957007,9,-15.229995727539062,-25.759994506835938,-35.70500183105469,-47.73500061035156,-26.579986572265625,4,-0.11008353404136384,1.017234777067457,372.0199890136719,1.5967279562944252,367.3399963378906,-1.2810954254416416,356.3900146484375,-0.11008353404136384
10324,2021-09-20,355.17999267578125,361.55999755859375,349.7699890136719,360.3999938964844,1312300.0,-0.03956086903922729,2.1273196773397123,1.1372560752634553,59.3104560727379,73.45506386144935,-2.836312021095239,-12.620152746914528,-25.91346347702745,-35.88215945625166,15.253502650157566,20.040008544921875,12.806920849222706,9.303994750976585,-17.023270531257538,35.63126003321071,-3.859637890140448,22.46762739209362,-7.855719291024343,21.78815923699962,-39.39561139734891,13.16363264111706,9,-0.5999908447265625,-11.129989624023438,-22.92249298095703,-33.10499572753906,-13.209991455078125,0,-0.07998762387509495,2.202399809189483,369.80999755859375,1.017234777067457,372.0199890136719,1.5967279562944252,367.3399963378906,-0.07998762387509495
10325,2021-09-21,356.5799865722656,359.44000244140625,349.6400146484375,358.95001220703125,1160400.0,0.003941646278939892,4.850728321171873,0.4540277932054557,61.967172480715554,72.6792070351421,-2.146589719461872,-12.450074971762604,-26.50455585295822,-37.17812188315986,16.488273240516694,9.79998779296875,13.841244513794948,9.301989746093739,-16.10861760675141,34.712597098938886,-3.4033139303288635,22.00729342251634,18.02001953125,27.804384213505745,-31.263167860450363,12.705303676422583,9,-1.4949798583984375,-12.529983520507812,-24.93498992919922,-34.50498962402344,-16.009979248046875,1,-0.06853994291369192,2.1273196773397123,355.17999267578125,2.202399809189483,369.80999755859375,1.017234777067457,372.0199890136719,-0.06853994291369192
10326,2021-09-22,365.510009765625,366.30999755859375,356.0,359.1300048828125,762400.0,0.025043534493345954,1.5839656121887047,-2.691956065464004,70.34931188756175,72.45419334517256,-7.339843389466466,-19.421613058056664,-34.42753857108647,-45.7753318336072,17.563055426727857,10.30999755859375,14.76288940446284,16.356512451171852,-8.596011653851235,41.30903655619494,3.880250398660337,28.832774503683368,8.590796508789083,63.581732973545314,-0.08403214962702066,12.476262052511531,9,-3.5600128173828125,-21.460006713867188,-33.865013122558594,-43.43501281738281,-10.170013427734375,2,-0.09433397188886194,4.850728321171873,356.5799865722656,2.1273196773397123,355.17999267578125,2.202399809189483,369.80999755859375,-0.09433397188886194
10327,2021-09-23,370.9800109863281,372.4100036621094,365.7699890136719,366.6600036621094,948300.0,0.01496539376366357,-1.1770409133205928,0.6771166172390701,71.58428465647434,71.88560320521705,-10.259579442708059,-23.16855308369196,-38.725902322673846,-50.81154866060251,18.73690185387392,6.899993896484375,15.542568323922751,19.9785125732422,-5.718329934508176,45.675355080992574,7.130091319367011,32.82693382711739,2.6315794555664525,85.49680946925561,16.87333716359663,12.848421253875197,9,-9.030014038085938,-26.930007934570312,-41.57001495361328,-48.90501403808594,1.779998779296875,3,-0.09561162372710785,1.5839656121887047,365.510009765625,4.850728321171873,356.5799865722656,2.1273196773397123,355.17999267578125,-0.09561162372710785
10328,2021-09-24,369.5299987792969,370.6499938964844,366.7900085449219,367.6700134277344,433800.0,-0.003908599288614201,-1.1325914685550498,0.4305514347475946,68.64929825560598,71.16136607304367,-6.5232474958115745,-19.921962437173306,-35.92382780963885,-48.879247889534895,19.86918152868162,4.19000244140625,16.870251050500542,16.73950042724607,-8.88219004788084,42.36119090237298,3.9286551896826154,29.550345664809527,3.602160146728579,87.35175110939558,17.01753458147077,12.81084523756345,9,-7.4099884033203125,-25.479995727539062,-40.26000213623047,-47.45500183105469,10.730010986328125,4,-0.07171271638984644,-1.1770409133205928,370.9800109863281,1.5839656121887047,365.510009765625,4.850728321171873,356.5799865722656,-0.07171271638984644
10329,2021-09-27,365.7799987792969,369.4100036621094,362.7999877929688,364.510009765625,844000.0,-0.01014802590422359,-1.8187502846769439,0.6827951696528188,65.33196693311471,69.94467256805311,-1.315718149665372,-15.149022906730352,-30.49799896563161,-44.72741853113632,20.32235439182914,6.730010986328068,17.05692036334449,11.847000122070312,-13.960500903086086,37.65450114722671,-1.0567503905078866,24.75075063464851,6.882317261176809,70.88270495505456,1.8541220115466786,12.903750512578203,9,-3.6599884033203125,-20.75,-37.349998474121094,-43.70500183105469,22.970001220703125,0,-0.06164904551430894,-1.1325914685550498,369.5299987792969,-1.1770409133205928,370.9800109863281,1.5839656121887047,365.510009765625,-0.06164904551430894
10330,2021-09-28,347.0299987792969,356.94000244140625,346.3299865722656,352.3399963378906,1620600.0,-0.05126032058224517,-2.162438487497385,-4.181136609395651,55.59546973840135,67.42571725371374,17.84335581969799,4.204013116477313,-10.291278419515095,-25.74392965694375,19.96247054911773,19.45001220703125,16.33218515518911,-7.1490005493163835,-32.5729271399523,18.27492604131953,-19.86096384463434,5.562962746001574,25.171871233336105,2.684094127008273,-68.8577157308604,12.71196329531797,9,13.43499755859375,1.9600067138671875,-19.607498168945312,-24.955001831054688,46.6400146484375,1,-0.014580864986867614,-1.8187502846769439,365.7799987792969,-1.1325914685550498,369.5299987792969,-1.1770409133205928,370.9800109863281,-0.014580864986867614
10331,2021-09-29,335.29998779296875,349.739990234375,334.80999755859375,348.67999267578125,1202300.0,-0.03380114407281587,-1.0793882876985983,2.5197760893803376,43.22776276989044,63.317110153067084,27.43569369027722,16.40826852007251,2.517095649656426,-13.907103610553804,20.394456480244788,14.92999267578125,15.143054669143055,-18.646011352539062,-44.696316191880896,7.404293486802771,-31.67116377220998,-5.6208589328681455,35.86700688204951,1.3031653054151648,-64.78314193603514,13.025152419670903,9,19.405014038085938,14.850021362304688,-9.629989624023438,-13.224990844726562,73.77999877929688,2,0.01571732694038741,-2.162438487497385,347.0299987792969,-1.8187502846769439,365.7799987792969,-1.1325914685550498,369.5299987792969,0.01571732694038741
10332,2021-09-30,334.510009765625,342.2300109863281,333.8999938964844,338.2799987792969,962200.0,-0.0023560335702472734,-2.338670319791087,0.2817629026813492,41.13295163893822,59.683186048160024,24.971331396530502,18.049626890693673,3.943613078592989,-12.697669962181692,20.87286628057288,8.33001708984375,13.720421936801415,-19.38898925781251,-45.58279843268053,6.804819917055511,-32.485893845246494,-6.292084670378529,34.4755650824078,1.6599071269132653,-61.8675884783206,13.096904587434002,9,18.644989013671875,15.639999389648438,-8.82501220703125,-12.435012817382812,82.22000122070312,3,0.0622701442831568,-1.0793882876985983,335.29998779296875,-2.162438487497385,347.0299987792969,-1.8187502846769439,365.7799987792969,0.0622701442831568
10333,2021-10-01,335.0199890136719,338.45001220703125,328.7799987792969,336.7200012207031,904600.0,0.0015245560167367334,2.7480423931300417,0.4509329339863197,38.040433318507255,57.31985018657883,21.241145739032845,18.26420153514573,4.170463489918745,-12.787037282920892,21.50587083486161,9.670013427734375,11.0365358958054,-18.7445098876953,-45.31327085921515,7.824251083824549,-32.028890373455226,-5.460129401935376,31.15873935823703,15.35808388990539,-43.4862116548712,13.284380485759923,10,15.57501220703125,16.670013427734375,-7.949989318847656,-12.944992065429688,77.82000732421875,4,0.11265005668188044,-2.338670319791087,334.510009765625,-1.0793882876985983,335.29998779296875,-2.162438487497385,347.0299987792969,0.11265005668188044
10334,2021-10-04,329.07000732421875,332.6199951171875,325.5899963378906,332.1199951171875,1147600.0,-0.01776007965068116,2.4716147991861956,1.7940975837432234,35.02191778988369,54.32593299870862,25.812379955223776,24.470118615809724,10.597003880979969,-6.230577053920626,21.98790996777819,9.42999267578125,7.2880350655715915,-24.060491943359352,-52.383631646690105,4.262647759971401,-38.22206179502473,-9.898922091693976,33.36884808842893,11.10051135185544,-44.15033436913942,14.16156985166537,10,19.92999267578125,21.024993896484375,-1.7025070190429688,-6.9950103759765625,88.03997802734375,0,0.15555961133513718,2.7480423931300417,335.0199890136719,-2.338670319791087,334.510009765625,-1.0793882876985983,335.29998779296875,0.15555961133513718
10335,2021-10-05,331.2300109863281,334.44000244140625,328.239990234375,332.9599914550781,774300.0,0.006563963940904527,1.6439270701838862,0.5672089812091012,28.091252809758515,49.630593101174945,21.99090463266225,22.637484064479736,9.017150889175014,-7.925375912701497,22.379539016404046,6.20001220703125,4.161979420377634,-21.371488952636696,-50.952179577751,8.209201672477604,-36.16183426519382,-6.581143640079574,26.78698133734872,23.35410382550259,-25.228349614519246,14.790345312557141,10,17.769989013671875,18.864990234375,-2.1625137329101562,-9.155014038085938,73.1199951171875,1,0.17365572896728265,2.4716147991861956,329.07000732421875,2.7480423931300417,335.0199890136719,-2.338670319791087,334.510009765625,0.17365572896728265
10336,2021-10-06,329.1000061035156,330.2200012207031,324.3599853515625,326.7900085449219,820900.0,-0.006430591468658986,1.5758380618938388,-1.3352737792830933,23.127979725257674,44.24655921992865,20.576886722568474,25.470890844034273,12.024968387111187,-5.481373761084342,23.311300874649806,6.870025634765625,2.7277134729403087,-23.118994140624977,-53.74219145961928,7.504203178369323,-38.430592800122156,-7.807395481127799,25.025746701866865,26.52498014737903,-15.759836675120493,15.311598659497152,10,18.404983520507812,20.379989624023438,0.8099899291992188,-7.0250091552734375,83.69000244140625,2,0.19620178099877883,1.6439270701838862,331.2300109863281,2.4716147991861956,329.07000732421875,2.7480423931300417,335.0199890136719,0.19620178099877883
10337,2021-10-07,330.1000061035156,336.1700134277344,329.32000732421875,333.489990234375,811900.0,0.003038590037842459,-1.7676894717048601,-1.4675271487832589,24.75524822840886,39.36944255024008,14.71575250152091,24.32147446995191,11.720696306410332,-6.030157594024672,23.361083159945185,7.07000732421875,0.8461136609004711,-21.23249511718751,-53.37927973855818,10.91428950418316,-37.30588742787285,-5.159102806502176,19.858539258332087,40.738181770925834,3.220312444533107,16.07339231068534,10,16.784988403320312,19.379989624023438,-0.19001007080078125,-8.025009155273438,83.17999267578125,3,0.23926076645991579,1.5758380618938388,329.1000061035156,1.6439270701838862,331.2300109863281,2.4716147991861956,329.07000732421875,0.23926076645991579
10338,2021-10-08,326.04998779296875,332.3699951171875,324.82000732421875,332.2900085449219,643100.0,-0.01226906463393651,1.3593734353765825,1.8407227028438196,28.60290748606377,35.28843594501219,13.353818430368392,27.86919492122138,16.309287468995308,-1.4872179694375518,22.731360855124766,7.54998779296875,-2.875329989040665,-24.056512451171898,-58.13780037927427,10.024775476930472,-41.09715641522308,-7.015868487120713,20.324759167439026,14.309893511735414,-24.15678825158125,17.04064396405118,10,14.600006103515625,23.430007934570312,6.0850067138671875,-3.9749908447265625,87.010009765625,4,0.2781169347901902,-1.7676894717048601,330.1000061035156,1.5758380618938388,329.1000061035156,1.6439270701838862,331.2300109863281,0.2781169347901902
10339,2021-10-11,325.20001220703125,331.2099914550781,324.5400085449219,324.57000732421875,528700.0,-0.002606887341695563,-18.333215391419724,-0.10096198520098008,26.76245596035244,32.0847677474512,8.763779325635767,27.747535713292677,16.772867494563513,-0.3042500562694954,22.20480835491454,6.66998291015625,-7.594984789432544,-23.386488342285134,-59.10831992658723,12.335343242016961,-41.24740413443618,-5.525572550134086,18.0926681281382,7.112826913287389,-31.351654605430316,17.860915792151044,10,11.8499755859375,24.279983520507812,9.139984130859375,-3.1250152587890625,98.0,0,0.26949563604279736,1.3593734353765825,326.04998779296875,-1.7676894717048601,330.1000061035156,1.5758380618938388,329.1000061035156,0.26949563604279736
10340,2021-10-12,319.54998779296875,328.2900085449219,317.989990234375,327.510009765625,855500.0,-0.017373998161062665,1.1638649535826024,-12.634857585739198,14.227872852272867,28.86255775660481,11.293461501564593,32.144132205916094,22.035411253982716,5.4988824044725675,21.3558889486266,10.300018310546875,-12.43577780945435,-27.19451141357422,-64.96277658720123,10.573753760052796,-46.078644000387726,-8.310378826760711,21.092115244495744,8.58083370962679,-25.60326710038997,18.884132586813507,10,10.560012817382812,26.745010375976562,16.152511596679688,2.5250091552734375,100.29000854492188,1,0.3053043382426954,-18.333215391419724,325.20001220703125,1.3593734353765825,326.04998779296875,-1.7676894717048601,330.1000061035156,0.3053043382426954
10341,2021-10-13,320.4100036621094,326.0,319.0899963378906,323.8599853515625,690600.0,0.002691334382706412,-1.2692964917291802,0.43341358871926206,7.596844555353343,25.13632363620649,9.050989508422447,29.078857119036,20.75832566117265,4.849943666563831,20.276382871856736,6.910003662109375,-17.182969777189385,-23.987995910644543,-62.1974153897969,14.221423568507817,-43.09270565022075,-4.883286171068335,16.607761326860782,13.311388010870825,-13.787894657165719,19.104709739576194,10,7.80999755859375,25.884994506835938,15.290000915527344,1.6649932861328125,102.82998657226562,2,0.2619768467963497,1.1638649535826024,319.54998779296875,-18.333215391419724,325.20001220703125,1.3593734353765825,326.04998779296875,0.2619768467963497
10342,2021-10-14,329.7799987792969,331.30999755859375,326.6099853515625,331.30999755859375,959000.0,0.029243765831570956,5.1438117083873545,0.4434802607718777,20.57734479403004,23.19598046682013,-1.185148213346224,17.267402048907684,10.84877873897949,-4.370661501394807,18.539582983100757,10.899993896484375,-19.780945871927543,-12.506001281738293,-48.91395170962966,23.901949146153072,-30.709976495683975,5.69797393220739,4.1933222489380455,81.98890501778423,59.92888307955099,18.203975213945682,10,-2.6999969482421875,16.514999389648438,7.5,-7.7050018310546875,92.60000610351562,3,0.2517132939319917,-1.2692964917291802,320.4100036621094,1.1638649535826024,319.54998779296875,-18.333215391419724,325.20001220703125,0.2517132939319917
10343,2021-10-15,329.1000061035156,332.3900146484375,327.8900146484375,330.1700134277344,772500.0,-0.0020619585126395723,-1.578803777544596,0.6993517502742596,21.55706902427019,21.699886159529743,-1.6016461785389993,15.537755687675372,10.973094940888075,-3.549624618692974,16.614527508230726,4.5,-20.243613628460935,-11.150494384765636,-45.57736389834099,23.27637512880972,-28.363929141553342,6.062940372022069,-11.110015869140625,77.15275717373797,58.73753872946864,17.213434756787684,10,-2.0200042724609375,17.194992065429688,9.087501525878906,-7.0250091552734375,78.79998779296875,4,0.25578848713027114,5.1438117083873545,329.7799987792969,-1.2692964917291802,320.4100036621094,1.1638649535826024,319.54998779296875,0.25578848713027114
10344,2021-10-18,326.7699890136719,328.2300109863281,322.3299865722656,326.67999267578125,1377800.0,-0.00707996671720168,2.9202295377814727,-0.0841081512748845,28.922169377012125,21.792210222557923,0.41102684338062545,16.474913937776364,12.720508888918062,-1.082217779660482,16.80206006637032,6.77001953125,-20.54263778431897,-12.060011291503884,-46.23671133741527,22.116688754407505,-29.148361314459578,5.028338731451811,-8.491998291015648,60.972110371720426,38.89122914143071,17.08835002295569,10,0.3100128173828125,19.525009155273438,14.587516784667969,-3.4999847412109375,85.21002197265625,0,0.2640695640544626,-1.578803777544596,329.1000061035156,5.1438117083873545,329.7799987792969,-1.2692964917291802,320.4100036621094,0.2640695640544626
10345,2021-10-19,332.1400146484375,332.7200012207031,325.55999755859375,325.70001220703125,820600.0,0.016433656135236285,-1.1309434065085695,71.558494404883,46.21106448501419,24.356997418086422,-5.3823516429481515,9.676126831822899,6.877264211233012,-6.268660246404465,16.839237277521452,7.160003662109375,-20.518288162026693,-5.467987060546875,-38.70731287503344,27.771338753939688,-22.087649967790128,11.151675846696378,-13.57978344726564,95.74478089148016,68.10124856412347,16.619662907243278,10,-5.0600128173828125,14.154983520507812,9.217491149902344,-8.870010375976562,81.1599731445313,1,0.2741614787214923,2.9202295377814727,326.7699890136719,-1.578803777544596,329.1000061035156,5.1438117083873545,329.7799987792969,0.2741614787214923
10346,2021-10-20,331.0299987792969,333.95001220703125,328.2200012207031,331.7099914550781,702000.0,-0.00334201186302574,1.2209197795178728,-0.10558888478197,45.85910656664582,26.70187056677942,-4.436300161311124,8.506682321754283,7.798310459215486,-4.9852407242980235,16.308177474034967,5.730010986328125,-19.66104877876728,-4.854002380371071,-35.473415620054425,25.765410859312283,-20.163709000212748,10.455704239470606,-11.903376777343738,74.87085210037688,42.12542648227985,15.309706619841663,10,-5.05999755859375,15.264999389648438,13.3800048828125,-4.9149932861328125,67.92999267578125,2,0.2682838349578245,-1.1309434065085695,332.1400146484375,2.9202295377814727,326.7699890136719,-1.578803777544596,329.1000061035156,0.2682838349578245
10347,2021-10-21,335.510009765625,336.1300048828125,323.3900146484375,326.8800048828125,870600.0,0.013533549837925873,1.58155958196772,-12.691320348263172,50.53274611928443,29.138519303803935,-9.01636605734393,1.299736718889676,3.156214680591802,-9.245514633203584,15.469555918971464,12.739990234375,-18.274014539243467,1.3995086669921761,-24.388530720562414,27.187548054546767,-11.49451102678512,14.293528360769471,-15.493984351367203,95.50728772067166,58.06070672064406,12.894019693777294,10,-8.45001220703125,10.784988403320312,10.274993896484375,-8.020004272460938,78.32998657226562,3,0.2614824533254163,1.2209197795178728,331.0299987792969,-1.1309434065085695,332.1400146484375,2.9202295377814727,326.7699890136719,0.2614824533254163
10348,2021-10-22,343.0299987792969,357.9200134277344,340.5400085449219,342.1199951171875,1856200.0,0.022413605540189563,-7.540591609492745,0.10544648287763271,64.67616200465976,33.35115330872697,-15.504954166296443,-8.756299052286352,-3.985651646532517,-16.497571751270243,14.36074808617046,22.410003662109375,-16.043367098298006,10.24449768066404,-10.01052512113489,30.49952048246297,0.11698627976454645,20.372009081563533,-21.72485500755471,58.16239558091396,16.665131320792447,10.127511400899477,10,-5.0749969482421875,3.2649993896484375,5.850006103515625,-12.444992065429688,65.10000610351562,4,0.23132089434128145,1.58155958196772,335.510009765625,1.2209197795178728,331.0299987792969,-1.1309434065085695,332.1400146484375,0.23132089434128145
10349,2021-10-25,343.2300109863281,347.7099914550781,341.67999267578125,347.7099914550781,1057500.0,0.0005830749722852691,1.691975476839237,-4.923035648412086,63.15786655815995,38.787819276047756,-14.391913473890156,-11.312307914710004,-3.7771108893108476,-16.317032660129996,13.66225908460746,6.029998779296875,-13.971679421694773,11.572009277343739,-2.523821150972765,25.667839705660242,4.524094063185487,18.61992449150199,-19.839996337890625,57.45727494721511,13.100534911389971,7.0479152141582455,10,-4.725006103515625,1.9699859619140625,6.084991455078125,-12.210006713867188,68.94998168945312,0,0.18841587518619485,-7.540591609492745,343.0299987792969,1.58155958196772,335.510009765625,1.2209197795178728,331.0299987792969,0.18841587518619485
10350,2021-10-26,341.9700012207031,349.1199951171875,337.4800109863281,349.1199951171875,868000.0,-0.0036710361136665925,2.255942396421544,1.5959877384196186,64.38627947023843,45.09775648881276,-10.74737767333096,-11.015592356346474,-2.1569977038424213,-14.811025214284655,14.424357639137247,11.639984130859375,-12.168042256412377,10.564999389648449,-2.514095458226734,23.644094237523632,4.025451965710886,17.104546813586012,-15.126986694335926,53.80824566783829,6.898652397911945,6.539547423937589,10,-1.845001220703125,3.2299957275390625,7.345001220703125,-10.949996948242188,60.55999755859375,1,0.20472558854787204,1.691975476839237,343.2300109863281,-7.540591609492745,343.0299987792969,1.58155958196772,335.510009765625,0.20472558854787204
10351,2021-10-27,340.57000732421875,345.42999267578125,336.2799987792969,340.9599914550781,1196200.0,-0.004093908505093835,-1.0401321407550803,0.05454328164547507,61.59979929984859,49.655806989459265,-6.914036902913722,-9.697746857633547,-0.18846061308806838,-13.195585829779247,14.456250906645144,9.149993896484375,-10.063326331609005,8.901504516601562,-4.709525719682063,22.512534752885188,2.0959893984597784,15.707019634743347,-10.61929290771485,49.75381779069695,1.9783380080958395,6.805515118141808,10,-0.44500732421875,4.6299896240234375,8.99749755859375,-9.550003051757812,60.1099853515625,2,0.21355368618679305,2.255942396421544,341.9700012207031,1.691975476839237,343.2300109863281,-7.540591609492745,343.0299987792969,0.21355368618679305
10352,2021-10-28,355.3399963378906,388.989990234375,352.5,366.4400024414063,2350800.0,0.043368437314008634,-3.349224420611552,28.46271226230549,76.22199940440251,55.729688142807305,-19.754441681971514,-24.060802097847727,-14.048589140218212,-27.586211388279196,15.351766317567572,48.41998291015625,-6.056364459244719,22.629994201660168,5.397486905865321,39.862501497455014,14.013740553762773,31.246247849557562,-22.59235202026366,36.1601226493037,-15.193842353487042,8.616253647897418,10,0.3199920654296875,-1.850006103515625,-2.339996337890625,-24.319992065429688,44.19000244140625,3,0.1227556581491871,-1.0401321407550803,340.57000732421875,2.255942396421544,341.9700012207031,1.691975476839237,343.2300109863281,0.1227556581491871
10353,2021-10-29,372.760009765625,374.1099853515625,351.9800109863281,352.2300109863281,1604200.0,0.04902350877262296,-1.1046101426330446,-1.8495484225719887,82.83618379966474,61.7201341897687,-33.894341142374515,-40.589503807494225,-30.492303262749374,-44.527461886781,15.910827808930367,22.129974365234375,-1.0639062895479583,38.163006591796886,13.292782056819476,63.0332311267743,25.72789432430818,50.59811885928559,-36.480010986328125,69.20891083319198,11.752343521909715,12.435112267488707,10,-16.57000732421875,-19.27001953125,-19.760009765625,-41.74000549316406,46.389984130859375,4,0.1102049187038463,-3.349224420611552,355.3399963378906,-1.0401321407550803,340.57000732421875,2.255942396421544,341.9700012207031,0.1102049187038463
10354,2021-11-01,380.260009765625,380.489990234375,369.1600036621094,373.0,2049400.0,0.02012018404204796,1.9352408209734038,0.3536293325524321,90.8711162756679,66.682362166508,-36.88801786802753,-46.43878404581807,-36.83199771590483,-51.58245704607765,16.37399021065909,11.329986572265625,3.0948606470312825,43.10350646972654,11.111566710569662,75.09544622888342,27.10753659014813,59.09947634930495,-37.654812011718775,83.43771222920783,18.98082972764834,15.995969879578439,11,-24.07000732421875,-26.77001953125,-27.175003051757812,-49.24000549316406,41.019989013671875,0,0.0732919434109447,-1.1046101426330446,372.760009765625,-3.349224420611552,355.3399963378906,-1.0401321407550803,340.57000732421875,0.0732919434109447
10355,2021-11-02,388.75,388.8200073242188,381.010009765625,381.0400085449219,1186300.0,0.022326802756902797,-1.0102982243222054,1.0619808655883243,91.72158150255933,71.77819271494285,-40.793253255274976,-53.12217357433826,-44.31538420824438,-59.58632930774559,17.161919656886532,8.559997558593807,7.672519621903405,48.717497253417946,9.453510460554298,87.9814840462816,29.085503856986122,68.34949064984977,-40.57862714843753,99.54469688241264,27.43606277813967,19.63199339643183,11,-32.55999755859375,-35.260009765625,-35.17499542236328,-57.72999572753906,20.6199951171875,1,0.0602700776225884,1.9352408209734038,380.260009765625,-1.1046101426330446,372.760009765625,-3.349224420611552,355.3399963378906,0.0602700776225884
10356,2021-11-03,393.6700134277344,393.8699951171875,383.05999755859375,390.0,1237300.0,0.01265598309385041,4.312068383758858,0.4760074572219078,91.24593559043676,76.30188043395977,-40.11150678924645,-55.81858195932102,-48.13346016660648,-64.0681125149788,17.778942629586965,10.80999755859375,11.927213060467125,50.40901031494138,4.820722561082846,95.99729806879992,27.614866438012086,73.20315419187068,-40.60040649023438,99.52260261348296,27.479686124240104,22.794143876929276,11,-28.595016479492188,-37.740020751953125,-38.94251251220703,-62.65000915527344,17.019989013671932,2,0.022506122004105622,-1.0102982243222054,388.75,1.9352408209734038,380.260009765625,-1.1046101426330446,372.760009765625,0.022506122004105622
10357,2021-11-04,409.0799865722656,409.6499938964844,393.6700134277344,394.0799865722656,1703800.0,0.03914439154345195,-1.0202319498136532,4.087178506390374,93.38247660364516,79.49147094495815,-49.157545730300114,-68.52131435051717,-62.43378297478546,-78.87203004805087,19.218146350181048,15.97998046875,15.507602567129993,61.86998443603517,8.1280635603718,115.61190531169854,34.999023998203484,88.74094487386685,-50.29832528960935,99.01160483243639,26.474299642651943,26.87096043783169,11,-36.114990234375,-45.25999450683594,-56.65248107910156,-78.05998229980469,-9.329986572265625,3,-0.020533866657396316,4.312068383758858,393.6700134277344,-1.0102982243222054,388.75,1.9352408209734038,380.260009765625,-0.020533866657396316
10358,2021-11-05,416.7300109863281,418.3999938964844,405.6300048828125,410.3200073242188,1655500.0,0.018700558974207082,1.6194931249158808,0.42733357747395456,96.1333157218326,83.15540974092178,-50.571995087689515,-72.7599335352437,-68.85368062977471,-85.79047556912843,20.488151189325407,12.769989013671875,19.828554275481622,64.98600769042969,3.954412981542305,126.01760239931707,34.470210335985996,95.50180504487338,-49.80941648545934,96.60848245052979,21.674334084006418,30.515797354443702,11,-39.3900146484375,-48.53501892089844,-65.07750701904297,-83.09001159667969,-17.27001953125,4,-0.04127375459790328,-1.0202319498136532,409.0799865722656,4.312068383758858,393.6700134277344,-1.0102982243222054,388.75,-0.04127375459790328
10359,2021-11-08,412.8399963378906,419.3299865722656,410.5899963378906,416.75,1247800.0,-0.009334616048483069,-1.0784747749284234,-0.6099846221964128,92.02246387520917,86.22609689702965,-39.97298968216751,-65.31630459345917,-64.04932286293229,-81.22431266634123,21.815221186043075,8.739990234375,23.959229992910082,56.71399383544923,-8.719238405813542,122.147226076712,23.997377714817844,89.43060995608062,-36.653109945811025,83.06368955512957,10.31738134505673,32.71661612063139,11,-35.035003662109375,-44.18000793457031,-61.69749450683594,-74.27499389648438,-2.92999267578125,0,0.015284365891305995,1.6194931249158808,416.7300109863281,-1.0202319498136532,409.0799865722656,4.312068383758858,393.6700134277344,0.015284365891305995
10360,2021-11-09,417.1099853515625,417.6000061035156,410.4200134277344,412.92999267578125,837700.0,0.01034296350050612,1.7829244635802324,-1.0690508339642375,93.39582901913917,89.75898908806192,-36.27855503819501,-65.2478835181833,-67.31006400698902,-84.56387716506242,22.726510594157983,7.17999267578125,27.246838208557335,56.105982971191395,-12.32378293324075,124.53574887562354,21.891100018975294,90.3208659234075,-32.294478923445695,93.87923382092478,20.517585373238973,34.21488295221608,11,-31.454986572265625,-48.44999694824219,-67.56248474121094,-78.54498291015625,-19.79998779296875,1,0.00999739534938171,-1.0784747749284234,412.8399963378906,1.6194931249158808,416.7300109863281,-1.0202319498136532,409.0799865722656,0.00999739534938171
10361,2021-11-10,404.3500061035156,418.0,403.3399963378906,410.0400085449219,1169800.0,-0.0305914020190432,-2.8028435493702553,-1.3612469883916185,82.03052382833478,90.40438069072107,-15.108802011913042,-48.35613940423627,-53.59898912465144,-71.0073637450322,23.439283936420484,14.660003662109375,30.762167103930324,39.14900360107424,-29.093926550705874,107.39193375285436,5.027538525184184,73.2704686769643,-12.631603646569033,41.62121532873627,-27.74371189511109,34.121465075890065,11,-18.69500732421875,-35.69001770019531,-54.80250549316406,-65.78500366210938,-12.800018310546818,2,0.012414959658456626,1.7829244635802324,417.1099853515625,-1.0784747749284234,412.8399963378906,1.6194931249158808,416.7300109863281,0.012414959658456626
10362,2021-11-11,412.7900085449219,414.2200012207031,408.0,410.2099914550781,620100.0,0.020873011781890716,1.2867641283981646,-0.4534298739608474,82.18306266042987,90.33181167525055,-16.251537130941756,-52.974402801897156,-60.824820479196205,-78.5906334425224,24.781587327269282,9.8699951171875,34.995584374389125,43.438505554199196,-25.823386610890225,112.70039771928862,8.807559471654486,78.0694516367439,-15.549289264911465,59.0995495839377,-11.199833726311695,34.63094608254472,11,-18.545013427734375,-44.13002014160156,-64.29751586914062,-74.22500610351562,-27.290008544921875,3,-0.005087347222666683,-2.8028435493702553,404.3500061035156,1.7829244635802324,417.1099853515625,-1.0784747749284234,412.8399963378906,-0.005087347222666683
10363,2021-11-12,413.2799987792969,417.3399963378906,409.7999877929688,412.4700012207031,627100.0,0.0011870205776109977,-1.4520255651932545,0.3139504624920158,82.23060587525956,89.37175496409404,-11.610255741555193,-49.36547605556677,-60.142769352471646,-78.24811020085463,26.356498019738574,7.540008544921818,40.05014363117385,39.71949615478513,-29.474300779107182,108.91329308867745,5.122597687838947,74.31639462173132,-11.621426040835445,62.163905641652036,-9.356745862850744,34.596898466946165,11,-13.110000610351562,-44.62001037597656,-65.09750366210938,-74.71499633789062,-3.8800048828125,4,-0.03273809238109848,1.2867641283981646,412.7900085449219,-2.8028435493702553,404.3500061035156,1.7829244635802324,417.1099853515625,-0.03273809238109848
10364,2021-11-15,413.05999755859375,418.8500061035156,410.5299987792969,418.0,654200.0,-0.0005323297071063715,1.5060207739681957,-6.098786828422877,83.02518501800064,88.40548868803195,-6.982577778164909,-44.63799525264312,-58.85935972687787,-77.2687381851,27.585641853744303,8.32000732421875,43.35255064296541,35.18499450683595,-32.46817975946948,102.83816877314138,1.3584073736832352,69.01158163998866,-7.867142053371481,62.66921405972076,-10.633741156937646,33.826587133152714,11,-11.865005493164062,-44.40000915527344,-67.99500274658203,-71.02499389648438,0.149993896484375,0,-0.03292501376046808,-1.4520255651932545,413.2799987792969,1.2867641283981646,412.7900085449219,-2.8028435493702553,404.3500061035156,-0.03292501376046808
10365,2021-11-16,423.20001220703125,424.0199890136719,411.1700134277344,413.010009765625,1151000.0,0.024548527352855398,1.1724468842546254,-2.0627525112124245,85.50314013487841,87.76740030408102,-13.099505964147397,-50.17893903784329,-67.79814713316648,-86.58861683274802,29.450814679342617,12.8499755859375,44.845394854606354,40.77200927734373,-26.174305549678024,107.71832410436548,7.2988518638328514,74.2451666908546,-15.17973048840031,96.03492699685084,18.93718143286496,33.47315741351087,11,-14.355010986328125,-52.19502258300781,-79.93502044677734,-80.71501159667969,-2.44000244140625,1,-0.031403610967809525,1.5060207739681957,413.05999755859375,-1.4520255651932545,413.2799987792969,1.2867641283981646,412.7900085449219,-0.031403610967809525
10366,2021-11-17,419.8399963378906,424.0499877929688,417.5899963378906,421.7699890136719,1476600.0,-0.007939545775572654,-1.0093308906586855,-0.1894006097524453,80.7259844213844,86.36112339494095,-6.299331447275506,-41.976517041649174,-63.088057194232306,-82.51548000085353,31.55189012829423,6.459991455078182,45.14833337182023,32.97149353027345,-31.35028753006634,97.29327459061324,0.8106030001035833,65.13238406044331,-9.30999755859375,73.76950369443584,-8.155177972868685,32.16089053016988,11,-6.1450042724609375,-48.27000427246094,-81.63749694824219,-75.78999328613281,20.33001708984375,2,-0.05366329786541957,1.1724468842546254,423.20001220703125,1.5060207739681957,413.05999755859375,-1.4520255651932545,413.2799987792969,-0.05366329786541957
10367,2021-11-18,423.239990234375,424.8399963378906,417.3599853515625,422.8299865722656,887700.0,0.008098308703652135,3.1440321912539204,-0.2124379368141425,77.75455196478296,84.31903853304655,-8.358481787937023,-40.545812643610134,-65.42782892499258,-85.222285847308,33.36343300327063,7.480010986328125,44.61468399431794,31.9849884033203,-29.49243155181597,93.46240835845657,1.2462784257521662,62.723698380888436,-12.069976806640625,89.361667589904,5.587756016126207,30.73870997756813,11,-9.149993896484375,-49.654998779296875,-85.98249053955078,-79.18998718261719,8.910003662109375,3,-0.07487478303705997,-1.0093308906586855,419.8399963378906,1.1724468842546254,423.20001220703125,1.5060207739681957,413.05999755859375,-0.07487478303705997
10368,2021-11-19,422.3800048828125,426.8399963378906,420.8699951171875,422.0299987792969,746300.0,-0.0020319094873012533,-3.4718885371066737,0.8536657982880536,74.98220712714067,82.42567667215003,-7.389887053491691,-35.243260667604545,-63.58408760110888,-83.65126802800353,35.94638297793996,5.970001220703125,44.11327786525362,27.157502746582054,-31.387650772667484,85.70265626583159,-2.1150740130427153,56.43007950620682,-8.475994873046886,72.65486129562201,-10.700503992031287,29.272576759624755,11,-7.290008544921875,-47.795013427734375,-85.6925048828125,-78.33000183105469,12.699981689453125,4,-0.08731475083212026,3.1440321912539204,423.239990234375,-1.0093308906586855,419.8399963378906,1.1724468842546254,423.20001220703125,-0.08731475083212026
10369,2021-11-22,407.8999938964844,427.239990234375,407.3900146484375,423.9100036621094,1604300.0,-0.03428195184179128,-1.3311817474795624,-45.74208736594298,60.60471374690185,78.78221941967922,7.057906807609868,-16.516745073357527,-48.430453421933976,-68.33809622531857,38.12362157478882,19.8499755859375,41.13347464462032,9.443992614746094,-43.924992227512746,62.81297745700493,-17.240499806383355,36.12848503587554,18.94000244140625,2.5691681374568756,-75.48575533434935,26.68449242112942,11,7.3899993896484375,-33.11500549316406,-71.21249389648438,-63.84999084472656,19.17999267578125,0,0.003677371959904141,-3.4718885371066737,422.3800048828125,3.1440321912539204,423.239990234375,-1.0093308906586855,419.8399963378906,0.003677371959904141
10370,2021-11-23,411.9800109863281,412.3599853515625,400.7999877929688,407.1400146484375,1161600.0,0.0100024936280807,3.1286110551010973,-0.3023106424508593,60.23476526543977,76.36046846824644,2.429125365841287,-15.897958216038944,-51.80101674603145,-71.55404663007965,40.57472090830331,11.559997558593693,36.91940834766865,10.023509216308582,-36.489287306840424,56.53630573945759,-13.23288904526595,33.279907477883114,15.259979248046875,42.28450136544207,-31.689441041921228,23.256398261574514,11,2.03997802734375,-36.665008544921875,-75.29251098632812,-67.93000793457031,18.129974365234375,1,0.0029855343364968423,-1.3311817474795624,407.8999938964844,-3.4718885371066737,422.3800048828125,3.1440321912539204,423.239990234375,0.0029855343364968423
10371,2021-11-24,413.2999877929688,413.3500061035156,401.1199951171875,410.3900146484375,730300.0,0.003203982648285475,7.126226782382999,0.6012345756855544,52.79989406320656,73.09567195744387,2.8074471375701933,-12.110736783386244,-52.734578787066766,-71.98440758353655,43.289040930144076,12.230010986328125,33.44273508091095,7.706986999511798,-28.919812546801438,44.333786545825035,-10.60641277364482,26.020386772668417,13.940002441406193,47.27684888721665,-22.557997682029004,18.313399773156604,11,0.7200012207030682,-37.98498535156256,-76.6124877929688,-69.249984741211,21.790008544921818,2,0.018049896426304946,3.1286110551010973,411.9800109863281,-1.3311817474795624,407.8999938964844,-3.4718885371066737,422.3800048828125,0.018049896426304946
10372,2021-11-26,398.9599914550781,410.1000061035156,397.0400085449219,406.7099914550781,756300.0,-0.03469633864367283,-1.2536731792090157,-2.6632548188853646,39.17122353748066,68.3112961421351,16.739706364952553,5.970843914660236,-38.31770589312805,-56.76224782362692,43.34872239295456,16.259979248046932,28.78239761731743,-8.814009094238259,-37.08238000460284,19.454361816126323,-22.94819454942052,5.320176360944004,27.22239868164064,6.35756315980408,-57.60831789317605,14.134185455182283,11,13.180007934570312,-23.644989013671875,-62.827491760253906,-54.90998840332031,32.279998779296875,4,0.1032936205516648,7.126226782382999,413.2999877929688,3.1286110551010973,411.9800109863281,-1.3311817474795624,407.8999938964844,0.1032936205516648
10373,2021-11-29,413.8399963378906,414.6099853515625,402.80999755859375,402.80999755859375,1084500.0,0.037296985165210295,-1.1396172436785998,-1.4232256489415323,50.53740339432695,64.70154262839357,2.1763581648863237,-5.980369416093026,-52.87509670489237,-70.60121728472274,43.559209972980206,15.649993896484375,26.368397535966892,4.011996459960926,-19.03106282439404,27.055055744315894,-7.509533182216558,15.53352610213841,10.593850903320345,55.629132380685796,-5.676413755648447,11.521529642177493,11,-1.6999969482421875,-32.08000183105469,-77.1624984741211,-69.78999328613281,6.899993896484375,0,0.044244146821526886,-1.2536731792090157,398.9599914550781,7.126226782382999,413.2999877929688,3.1286110551010973,411.9800109863281,0.044244146821526886
10374,2021-11-30,408.1300048828125,418.42999267578125,405.8200073242188,412.6600036621094,1548600.0,-0.013797582412542031,-1.7562827897421065,-0.41069803088279644,45.24768081862581,60.228713815476624,7.9494578126312945,2.0286371700905192,-46.43054923198463,-63.963358880128226,43.58803924968486,12.609985351562443,23.047065004123453,-3.091494750976551,-21.513150068029177,15.330160566076074,-12.302322409502892,6.11933290754979,14.660212036621147,51.8466786606497,-5.117986504548455,9.210827658526318,11,4.0099945068359375,-26.370010375976562,-66.0050048828125,-64.08000183105469,24.089996337890625,1,0.06603283602535259,-1.1396172436785998,413.8399963378906,-1.2536731792090157,398.9599914550781,7.126226782382999,413.2999877929688,0.06603283602535259
10375,2021-12-01,412.17999267578125,428.2200012207031,408.17999267578125,415.25,1637100.0,0.009923278721278184,-2.6205953542738367,0.677705993707853,54.56452581043091,57.321885080926236,2.427128504682287,-0.18554688108321216,-49.72890773405845,-67.13649622453863,43.47769812880587,20.089996337890625,19.63701746044069,-0.21300659179689774,-15.294886707926423,14.868873524332628,-7.753946649861689,7.327933466267893,-15.139984130859375,48.55672766921209,-9.921283253341649,7.540940058064774,12,0.45001220703125,-29.92999267578125,-70.3274917602539,-68.12998962402344,4.730010986328125,2,0.036149241014239664,-1.7562827897421065,408.1300048828125,-1.1396172436785998,413.8399963378906,-1.2536731792090157,398.9599914550781,0.036149241014239664
10376,2021-12-02,402.5299987792969,415.8699951171875,401.2099914550781,408.7200012207031,1610000.0,-0.023412087117180902,-2.3204927041355905,2.0162826298733574,44.10208549695456,53.58272214005642,10.463866087185579,10.71142887369325,-39.71180673424209,-56.61838327740554,42.919053072410705,14.660003662109375,15.797140095768668,-10.305999755859375,-23.470972221327543,2.8589727096087927,-16.88848598859346,-3.723513523125291,-4.8663903808594,17.607413482939318,-39.106902487839136,6.582486232734085,12,10.100006103515625,-20.279998779296875,-59.86750030517578,-58.47999572753906,16.20001220703125,3,0.06851659915013553,-2.6205953542738367,412.17999267578125,-1.7562827897421065,408.1300048828125,-1.1396172436785998,413.8399963378906,0.06851659915013553
10377,2021-12-03,400.67999267578125,410.9100036621094,394.6099853515625,407.6199951171875,1313000.0,-0.004595945914902977,1.4112418288851167,1.121163118609306,42.86845900733231,50.014527904522154,9.808687952710386,12.542945325899154,-37.68496327449782,-53.86244445803118,41.57155204129111,16.300018310546875,10.194928664767986,-11.736006164550759,-25.903323875196406,2.4313115460948893,-18.819665019873582,-4.652347309227935,27.540008544921875,18.0601144249741,-36.39657568727151,7.083658855322831,12,10.735000610351562,-10.579986572265625,-58.017494201660156,-56.62998962402344,24.92999267578125,4,0.08587901639988549,-2.3204927041355905,402.5299987792969,-2.6205953542738367,412.17999267578125,-1.7562827897421065,408.1300048828125,0.08587901639988549
10378,2021-12-06,399.5299987792969,403.4200134277344,390.1700134277344,402.9200134277344,1284300.0,-0.0028701056142199644,5.036426327058366,0.48847456136493556,42.42186599954397,47.99421148814906,8.243430139455086,13.00506424720561,-36.32110366900508,-51.71826428556096,39.75060366486391,13.25,5.646491161467225,-12.025999450683571,-27.146793836487632,3.0947949351204898,-19.5863966435856,-4.465602257781541,28.017802124023433,24.59918095766677,-27.628210159567455,7.560397192902037,12,9.665008544921875,-9.42999267578125,-44.95500946044922,-48.285003662109375,34.329986572265625,0,0.0793682365578634,1.4112418288851167,400.67999267578125,-2.3204927041355905,402.5299987792969,-2.6205953542738367,412.17999267578125,0.0793682365578634
10379,2021-12-07,419.1499938964844,420.4800109863281,405.7699890136719,406.55999755859375,1348100.0,0.04910768947797006,-1.0762184944532147,-3.7138471787116054,47.94935718371649,46.629166145735354,-10.742634287681653,-6.448585722196526,-55.37394536799013,-70.05175658031288,38.16667959216542,20.95001220703125,1.9432797596529667,7.278495788574219,-8.213857667628929,22.770849244777366,-0.46768093952738354,15.024672516675821,6.902695507812496,76.16291659916172,28.25922446940018,7.746176728101578,12,-9.954986572265625,-20.459991455078125,-64.30999755859375,-67.90499877929688,2.33001708984375,1,0.0037933827055793845,5.036426327058366,399.5299987792969,1.4112418288851167,400.67999267578125,-2.3204927041355905,402.5299987792969,0.0037933827055793845
10380,2021-12-08,421.2799987792969,422.30999755859375,413.2999877929688,418.5799865722656,952200.0,0.005081724713894564,2.785710622146973,0.2144569493563189,50.73831165620519,46.4001014338463,-12.756149493599708,-8.69601477881315,-56.29589149428216,-70.88753523664872,36.54889001666881,9.010009765624943,-1.3311634974184585,9.199999999999989,-6.696179679002455,25.096179679002432,1.2519101604987668,17.14808983950121,3.3373835859375163,96.79527290647316,50.00861441424588,7.948089839501217,12,-12.084991455078125,-16.664993286132812,-66.44000244140625,-70.03500366210938,23.720001220703125,2,0.025968482892864797,-1.0762184944532147,419.1499938964844,5.036426327058366,399.5299987792969,1.4112418288851167,400.67999267578125,0.025968482892864797
10381,2021-12-09,409.3699951171875,420.1199951171875,408.8200073242188,418.25,1091600.0,-0.02827099244355269,-1.2645310435931452,-3.2888758279268484,43.45939862824842,46.876565332820505,-1.634081793251994,3.8044110526182067,-42.91316563552675,-57.87418497226861,35.4107116827396,12.459991455078068,-2.502175314885733,-2.96100311279298,-18.497729235689576,12.575723010103616,-10.72936617424125,4.807359948655289,13.869492490546918,59.73861595973273,17.57991030163172,7.768363061448289,12,-0.17498779296875,-3.7299957275390625,-54.529998779296875,-57.14500427246094,3.610015869140625,3,0.018418566663058522,2.785710622146973,421.2799987792969,-1.0762184944532147,419.1499938964844,5.036426327058366,399.5299987792969,0.018418566663058522
10382,2021-12-10,410.6900024414063,417.5499877929688,404.0899963378906,415.1700134277344,833800.0,0.00322448479361781,1.9134307654198428,0.5045054642930722,44.511220061304584,46.20698940692914,-1.2462635052868336,2.4443320580742807,-42.68928057196803,-58.29726524525529,34.06485290772944,13.459991455078182,-3.9520289433167477,-1.5359954833983807,-17.088037176150124,14.016046209353362,-9.312016329774224,6.2400253629774625,11.619995117187443,63.845672512232376,24.489307447088713,7.776020846375859,12,-1.4949951171875568,-1.4949951171875568,-50.18750762939459,-54.76000976562506,-17.5,4,0.019576830449065774,-1.2645310435931452,409.3699951171875,2.785710622146973,421.2799987792969,-1.0762184944532147,419.1499938964844,0.019576830449065774
10383,2021-12-13,399.75,410.7699890136719,396.8299865722656,410.6900024414063,1189400.0,-0.026638102647670636,1.5117176760400743,2.4419588422422627,46.0417701087754,46.29522155027908,8.364503494524513,12.984448180873756,-30.31711848118448,-46.474608025903194,32.31276777593551,13.94000244140625,-4.978556147429515,-11.799497985839821,-28.3062753303588,4.707279358679159,-20.052886658099283,-3.5461093135803594,21.27439819335939,11.460016360672585,-31.20508793157724,8.253388672259488,12,9.44500732421875,9.44500732421875,-31.357505798339844,-35.93000793457031,-16.470001220703125,0,0.0646903948757036,1.9134307654198428,410.6900024414063,-1.2645310435931452,409.3699951171875,2.785710622146973,421.2799987792969,0.0646903948757036
10384,2021-12-14,399.4599914550781,402.2999877929688,394.17999267578125,395.7900085449219,993300.0,-0.0007254747840447218,-1.3570327587123459,-0.33546454215274235,43.68695899453233,45.08660301517924,8.152677563963039,12.862820820138381,-28.376977141744305,-45.396860344587026,30.332045755472777,8.119995117187557,-3.5756923168190724,-11.409506225585915,-28.75355794568202,5.934545494510189,-20.081532085633967,-2.737480365537863,20.33023134765625,18.76998884747072,-22.954187817592036,8.672025860048066,12,6.7800140380859375,9.735015869140625,-26.69249725341797,-31.264999389648438,-26.42999267578125,1,0.08611624350959035,1.5117176760400743,399.75,1.9134307654198428,410.6900024414063,-1.2645310435931452,409.3699951171875,0.08611624350959035
10385,2021-12-15,409.9100036621094,411.5400085449219,392.7699890136719,400.4400024414063,2186900.0,0.02616034754561003,1.9489400364868137,2.5803938199537506,48.434765969450844,45.56801195656773,-2.9649959601283626,1.439930183576564,-37.09103836344599,-54.95635971599518,28.2605905690539,18.77001953125,-4.177463620856884,-0.2949935913085824,-16.639472406460413,16.04948522384325,-8.46723299888447,7.877245816267305,8.695410765625013,62.66914377848818,20.753113403984983,8.172239407575908,12,-3.6699981689453125,-0.714996337890625,-36.677513122558594,-41.25001525878906,-18.80999755859375,2,0.028225725697965443,-1.3570327587123459,399.4599914550781,1.5117176760400743,399.75,1.9134307654198428,410.6900024414063,0.028225725697965443
10386,2021-12-16,397.30999755859375,414.989990234375,395.0899963378906,414.0,2306600.0,-0.030738469398033708,1.1317634828320078,-1.7624076335828769,49.22571862368181,46.274374136162116,9.852812527465005,12.928344811343209,-22.797035968243904,-41.37630481531738,26.152439926907363,19.899993896484375,-4.079413232252421,-11.768499755859352,-28.41967141864552,4.8826719069268165,-20.094085587252437,-3.442913924466268,20.158000829140633,18.321262181477337,-26.932195718486696,8.325585831393095,12,8.930007934570312,11.885009765625,-20.152503967285156,-28.650009155273438,-27.20001220703125,3,0.12003222353943688,1.9489400364868137,409.9100036621094,-1.3570327587123459,399.4599914550781,1.5117176760400743,399.75,0.12003222353943688
10387,2021-12-17,391.5499877929688,397.4800109863281,387.0,396.3399963378906,3228000.0,-0.014497520326745561,1.9646265609420255,0.2869986725129698,38.56101650479693,45.845390858968,15.848135789364733,17.067552010759243,-15.407273114874215,-34.764695063418515,23.662585403735743,10.480010986328125,-5.542061025955832,-15.944009399414028,-32.948529918313454,1.0605111194853976,-24.44626965886374,-7.441749139964315,24.826091196365553,16.25576770434484,-26.5415885654375,8.50226025944971,12,13.105010986328068,16.060012817382756,-14.392494201660213,-22.889999389648494,-10.949981689453182,4,0.05473125746766816,1.1317634828320078,397.30999755859375,1.9489400364868137,409.9100036621094,-1.3570327587123459,399.4599914550781,0.05473125746766816
10388,2021-12-20,385.5,393.1300048828125,381.6300048828125,385.8800048828125,1850200.0,-0.0154513803641535,-1.8325140185510906,0.07933281939869742,38.42692013803919,44.78734229833719,22.013647065947055,21.30524803555761,-7.633667471968238,-27.95127501696595,20.808563078791444,11.5,-5.384586539116526,-20.149996948242176,-38.31657186743837,-1.9834220290459825,-29.233284407840245,-11.066709488644108,29.489990234375,11.60070988162541,-28.81055216859747,9.08328745959809,12,16.470001220703125,19.425003051757812,-4.047508239746094,-16.840011596679688,-23.700012207031193,0,0.01994812565864157,1.9646265609420255,391.5499877929688,1.1317634828320078,397.30999755859375,1.9489400364868137,409.9100036621094,0.01994812565864157
10389,2021-12-21,409.3999938964844,412.20001220703125,401.05999755859375,403.1499938964844,2267000.0,0.06199739013355221,-1.136150042426193,-16.447157083199485,48.81822896896429,44.57399977753264,-3.8161366968728316,-2.6104467027294618,-29.469384789196738,-51.3998452045937,19.779962188078525,26.70001220703125,-4.335164108056517,3.6749969482422102,-14.543002255812041,21.892996152296462,-5.434002653784887,12.783996550269308,2.9211975097656477,83.24340889547543,42.050579104621356,9.108999602027115,12,-8.524993896484375,-4.4749908447265625,-24.985000610351562,-40.74000549316406,-42.75,1,-0.06380067295211511,-1.8325140185510906,385.5,1.9646265609420255,391.5499877929688,1.1317634828320078,397.30999755859375,-0.06380067295211511
10390,2021-12-22,413.2099914550781,413.3800048828125,403.5499877929688,406.2799987792969,719600.0,0.00930629608059319,1.7042615353616608,1.108798828125,54.77723648086386,45.83153731671213,-9.936139705473806,-6.6653062606226285,-30.946127311475664,-54.69575507711812,19.379910600409637,9.830017089843693,-2.947112103165523,7.423495483398426,-10.891456135417286,25.73844710221414,-1.73398032600943,16.580971292806282,-31.579986572265625,94.664269901385,48.40243456860479,9.157475809407849,12,-13.6199951171875,-8.284988403320312,-28.282501220703125,-44.55000305175781,-23.94000244140625,2,-0.0972386764760731,-1.136150042426193,409.3999938964844,-1.8325140185510906,385.5,1.9646265609420255,391.5499877929688,-0.0972386764760731
10391,2021-12-23,420.760009765625,424.489990234375,415.0299987792969,415.2300109863281,878000.0,0.018271625727055207,-2.190541131667653,0.7979804652064012,58.54613976671776,47.39097283953582,-17.545691762918466,-14.364244905756436,-36.054777172645686,-61.69821157488468,19.104146239204624,11.279998779296875,-3.4092340086933746,14.600512695312489,-4.639242530152956,33.84026792077793,4.980635082579738,24.22039030804524,-38.49500488281251,91.29728944572769,39.75512057261378,9.619877612732735,12,-17.70001220703125,-15.835006713867188,-30.83501434326172,-49.75502014160156,-32.730010986328125,3,-0.07049149865413973,1.7042615353616608,413.2099914550781,-1.136150042426193,409.3999938964844,-1.8325140185510906,385.5,-0.07049149865413973
10392,2021-12-27,440.1700134277344,441.5499877929688,422.010009765625,422.2300109863281,1302800.0,0.04613081854647083,-1.1262212009112162,3.244124123240272,64.96979493831961,49.494086709485174,-36.1340741477959,-32.17840236253005,-53.04959988151279,-80.55255881301491,19.48751656789606,20.789978027343807,-3.962831171061964,31.95001525878905,7.765340221461031,56.13469029611707,19.85767774012504,44.04235277745306,-56.21600913085939,97.69697136378768,40.980873815608604,12.092337518663998,12,-28.58001708984375,-28.58001708984375,-47.53752136230469,-69.1500244140625,-44.71002197265625,0,-0.15916583578829846,-2.190541131667653,420.760009765625,1.7042615353616608,413.2099914550781,-1.136150042426193,409.3999938964844,-0.15916583578829846
10393,2021-12-28,432.1499938964844,442.4400024414063,430.3200073242188,441.5400085449219,751900.0,-0.01822027690799677,1.16621849381192,-0.5234121165315433,55.236020651837755,50.77731578251911,-25.741818449178993,-23.9439280369794,-42.635875375124556,-72.01644076143674,19.61269793589101,12.1199951171875,-2.85254676460886,23.014495849609375,-3.353608575850501,49.38260027506925,9.830443636879465,36.198548062339285,-44.74023058984375,75.13289673584367,20.014296439108293,13.184052212729927,12,-20.114990234375,-20.114990234375,-38.3125,-60.73500061035156,-58.470001220703125,1,-0.11928725794525141,-1.1262212009112162,440.1700134277344,-2.190541131667653,420.760009765625,1.7042615353616608,413.2099914550781,-0.11928725794525141
10394,2021-12-29,435.0799865722656,438.9100036621094,431.5299987792969,432.7799987792969,613900.0,0.0067800363696941535,-2.0750098546596645,-0.24493974493974494,55.52264318144735,51.56485769496317,-25.80100810539352,-26.088968972562157,-43.01364838660629,-74.40230967865978,19.505364990162903,7.3800048828125,-1.8233738192276405,24.59698944091798,-4.197585394958878,53.39156427679484,10.199702022979523,38.99427685885644,-43.26780413484374,81.07479275676646,29.938014320374194,14.397287417938438,12,-23.04498291015625,-23.04498291015625,-40.24249267578125,-62.66499328613281,-57.699981689453125,2,-0.16842879709688785,1.16621849381192,432.1499938964844,-1.1262212009112162,440.1700134277344,-2.190541131667653,420.760009765625,-0.16842879709688785
10395,2021-12-30,427.0799865722656,436.0,426.2900085449219,435.45001220703125,615000.0,-0.01838742357015133,1.0506843090685856,-3.6391608948332137,57.316360696767674,52.463817925306046,-16.884946756261,-17.82959684899248,-32.674886643292666,-65.86996132292558,18.66452171247207,9.709991455078125,-0.2623590750633866,15.85198974609375,-13.883105905228831,45.58708539741633,0.9844419204324595,30.71953757175504,-31.21757853452499,43.96200723470243,-5.83526144755853,14.867547825661292,12,-15.04498291015625,-15.04498291015625,-32.04249572753906,-54.464996337890625,-51.47998046875,3,-0.14149572580253877,-2.0750098546596645,435.0799865722656,1.16621849381192,432.1499938964844,-1.1262212009112162,440.1700134277344,-0.14149572580253877
10396,2021-12-31,430.1099853515625,431.92999267578125,427.260009765625,427.8999938964844,525000.0,0.007094686884336454,-1.6762388618298516,-0.2640364022182602,57.91102118228338,54.61381844502676,-16.509082542230942,-19.69732245336104,-33.24691002396662,-68.19258086533586,18.491230645441014,4.850006103515625,1.850739336919787,17.50298919677732,-13.079692955748158,48.0856713493028,2.2116481205145533,32.79433027304009,-30.521369761528604,39.64747180521312,-8.02689785299561,15.291341076262752,12,-18.074981689453125,-18.074981689453125,-35.44248962402344,-57.4949951171875,-44.889984130859375,4,-0.09495244874286957,1.0506843090685856,427.0799865722656,-2.0750098546596645,435.0799865722656,1.16621849381192,432.1499938964844,-0.09495244874286957
10397,2022-01-03,435.0899963378906,435.6400146484375,425.6099853515625,431.1400146484375,1044300.0,0.011578459361406335,2.97227442757087,1.7873289420992309,65.13100626684079,57.580939126004715,-16.386672489367527,-23.15438192470765,-35.804825561530436,-72.43961101674279,18.998423074165764,10.030029296875,2.8962207124404244,20.76249999999999,-10.849311896139909,52.374311896139886,4.95659405193004,36.56840594806994,-32.073269799746924,56.32799382033251,3.9045108409352025,15.805905948069949,1,-13.339996337890625,-23.05499267578125,-40.42250061035156,-62.475006103515625,-34.959991455078125,0,-0.10816152509755017,-1.6762388618298516,430.1099853515625,1.0506843090685856,427.0799865722656,-2.0750098546596645,435.0799865722656,-0.10816152509755017
10398,2022-01-04,431.239990234375,436.8399963378906,417.6000061035156,434.3800048828125,964900.0,-0.008848758040682969,3.7741925712771196,-0.7949441023541137,63.204247809514,59.179385663843576,-5.9967483803030746,-17.715204421197086,-29.76995186779294,-67.64563525280789,19.67464453049987,19.239990234375,4.8613970582204615,15.326994323730446,-16.340677825252214,46.99466647271311,-0.5068417507608842,31.160830398221776,-25.069401623970293,64.00744107715177,7.024345891496104,15.833836074491332,1,-8.244995117187443,-19.204986572265625,-37.512489318847656,-58.625,-41.529998779296875,1,-0.08297003893319532,2.97227442757087,435.0899963378906,-1.6762388618298516,430.1099853515625,1.0506843090685856,427.0799865722656,-0.08297003893319532
10399,2022-01-05,420.739990234375,435.0899963378906,419.67999267578125,432.1600036621094,1174000.0,-0.024348391238700584,-1.2762177159613144,3.6369299848384715,54.49787461967112,59.14834545704438,7.019130078595822,-7.473129542026754,-17.168495935999204,-56.24307983206273,19.348342216237974,15.410003662109375,8.571527356917215,4.747494506835949,-26.962348712304333,36.45733772597623,-11.107427102734164,20.60241611640606,-11.667848517490143,16.32009212379611,-38.29372079186087,15.854921609570136,1,7.9950103759765625,-8.704986572265625,-23.789993286132812,-48.125,-51.509979248046875,2,-0.11185054582612597,3.7741925712771196,431.239990234375,2.97227442757087,435.0899963378906,-1.6762388618298516,430.1099853515625,-0.11185054582612597
10400,2022-01-06,432.2200012207031,435.0499877929688,417.7699890136719,420.6300048828125,1268500.0,0.02728528605025904,1.0034816637682222,-1.0148846506382763,64.6348574716861,59.82486964648531,-1.654744863580163,-19.069207864767918,-26.32970469547297,-66.76553369875461,18.84319854124384,17.279998779296932,13.441112399675035,15.680505371093773,-16.781885204703258,48.1428959468908,-0.5506899168047426,31.911700658992288,-20.478430645856577,75.9875391779918,16.089675800207047,16.231195287898526,1,-2.1999969482421875,-20.18499755859375,-35.27000427246094,-59.605010986328125,-67.05999755859375,3,-0.126879820885216,-1.2762177159613144,420.739990234375,3.7741925712771196,431.239990234375,2.97227442757087,435.0899963378906,-0.126879820885216
10401,2022-01-07,416.9100036621094,435.5299987792969,416.1900024414063,429.80999755859375,1155000.0,-0.03542177019886694,-1.69735024782239,-1.1130282978874668,59.84319531883893,59.25524746654301,14.58552047743433,-3.336429150636093,-8.785866847737282,-50.46966617398073,18.667641407314157,19.339996337890568,15.246187063400214,-0.00649261474609375,-32.29295794865192,32.27997271915973,-16.149725281698977,16.13674005220679,-2.712558537938037,3.486689750671786,-59.37327449142161,16.143232666952905,1,12.404998779296932,-4.875,-19.470001220703125,-43.80500793457031,-29.410003662109375,4,-0.09908612697159946,1.0034816637682222,432.2200012207031,-1.2762177159613144,420.739990234375,3.7741925712771196,431.239990234375,-0.09908612697159946
10402,2022-01-10,418.7300109863281,419.5199890136719,404.70001220703125,410.2099914550781,1341100.0,0.004365468106382497,1.9346559663520226,-0.6604669428232794,63.33573949919254,60.15521622736021,10.509617933399909,-4.767655674743537,-8.780982031489998,-51.204972113041435,18.547033053678113,14.819976806640625,16.120886999386357,1.4115142822265625,-30.74848958363009,33.571518148083214,-14.668487650701763,17.49151621515489,23.709991455078182,43.652786890538316,-24.629854280487216,16.08000193292833,1,3.0749969482421875,-6.69500732421875,-21.290008544921875,-45.62501525878906,-33.08001708984375,0,-0.08002772403795799,-1.69735024782239,416.9100036621094,1.0034816637682222,432.2200012207031,-1.2762177159613144,420.739990234375,-0.08002772403795799
10403,2022-01-11,425.6099853515625,425.8699951171875,410.5,414.8599853515625,1018500.0,0.01643057384167057,1.727589792469997,1.261734196802109,57.53462199154291,60.37876942848193,2.9104480176944207,-10.130316640493277,-14.28007804873738,-57.02586888135443,19.180762144352926,15.3699951171875,16.099289937186427,6.9984893798828125,-24.25403909559924,38.251017855364864,-8.627774857858242,22.624753617623867,16.075217285156327,67.82349092341698,1.3740786757660146,15.626264237741033,1,-4.8399810791015625,-13.574981689453125,-24.85248565673828,-52.50498962402344,-59.55999755859369,1,-0.05986697057331258,1.9346559663520226,418.7300109863281,-1.69735024782239,416.9100036621094,1.0034816637682222,432.2200012207031,-0.05986697057331258
10404,2022-01-12,433.8599853515625,436.989990234375,429.6199951171875,429.6199951171875,1213100.0,0.019383943713598084,-2.476420798065296,0.39441769622093026,59.21792093113863,60.5900538989676,-6.180783878779891,-16.517897473412972,-21.266647668017754,-64.1200640800397,20.303786666242004,11.3800048828125,13.4924188765022,13.528489685058616,-17.06559598570101,44.12257535581824,-1.7685531503211678,28.8255325204384,7.085513476562596,90.30657475157786,26.29320618251083,15.29704283537981,1,-13.014984130859375,-21.824981689453125,-34.21247863769531,-60.75498962402344,-75.55999755859375,2,-0.10176092607551501,1.727589792469997,425.6099853515625,1.9346559663520226,418.7300109863281,-1.69735024782239,416.9100036621094,-0.10176092607551501
10405,2022-01-13,421.4800109863281,457.1199951171875,420.4100036621094,446.25,2290400.0,-0.02853449219384152,-1.7283527654637685,-5.84199199631485,50.308114191745155,59.74528645557446,5.9466506151025555,-3.401057852123813,-8.014749743604057,-50.781378483353876,21.216146547618507,36.709991455078125,12.779689011754556,0.5700149536132812,-29.629354886481906,30.76938479370847,-14.529669966434312,15.669699873660875,-16.779998779296875,32.01069105279275,-27.372014278282705,15.099684920047583,1,9.42999267578125,-2.105010986328125,-17.537506103515625,-48.37501525878906,-65.74002075195312,3,-0.12396791932724627,-2.476420798065296,433.8599853515625,1.727589792469997,425.6099853515625,1.9346559663520226,418.7300109863281,-0.12396791932724627
10406,2022-01-14,445.0,445.5199890136719,418.7900085449219,419.1700134277344,1422000.0,0.05580333206937027,-1.0105290823722226,-1.0427936224763232,51.996687599617395,58.28591771477187,-17.02995047696976,-24.416909767612992,-30.53014470055757,-73.18753325434068,21.909972449769768,26.72998046875,12.316076690099578,21.70550384521482,-8.177287384703675,51.58829507513332,6.764108230255545,36.6468994601741,-39.2515881347656,76.87905557321486,21.419887245122936,14.941395614959252,1,-14.089996337890625,-25.625,-38.094993591308594,-71.89500427246094,-101.22000122070312,4,-0.17941572210761936,-1.7283527654637685,421.4800109863281,-2.476420798065296,433.8599853515625,1.727589792469997,425.6099853515625,-0.17941572210761936
10407,2022-01-18,412.9800109863281,438.2699890136719,412.010009765625,437.1499938964844,1710200.0,-0.07195503149139748,-1.0114893895545904,-0.935733467864371,43.38737862442417,56.08404336087299,12.878192774517345,9.792971738982374,1.6462903547903807,-40.32471886669782,23.11468192746227,32.989990234375,11.391929868551358,-11.385986328125,-37.81313844976023,15.041165793510231,-24.599562388942616,1.8275897326926156,-6.204167456054677,5.319629442461726,-45.68253318911548,13.21357606081762,1,17.92999267578125,6.394989013671875,-5.562507629394531,-39.87501525878906,-55.089996337890625,1,-0.06169792800739615,-1.0105290823722226,445.0,-1.7283527654637685,421.4800109863281,-2.476420798065296,433.8599853515625,-0.06169792800739615
10408,2022-01-19,393.1900024414063,421.8599853515625,392.8399963378906,417.7699890136719,1511400.0,-0.047920015541810246,-1.2958853176399578,1.0169633410016619,37.05580845948722,54.14603600974145,29.841338530460348,31.82006658785275,21.119388008068995,-19.7940953976605,24.312872292074378,29.019989013671875,9.536387036762278,-31.560494995117153,-55.73439721777282,-7.3865927724614835,-43.64744610644499,-19.47354388378932,63.92999267578119,0.544502349350403,-44.72645963923189,12.086951111327839,1,31.789993286132756,26.184997558593693,16.005004882812443,-20.085006713867244,-35.54000854492193,2,-0.019176501177813,-1.0114893895545904,412.9800109863281,-1.0105290823722226,445.0,-1.7283527654637685,421.4800109863281,-0.019176501177813
10409,2022-01-20,383.2799987792969,407.6199951171875,382.3200073242188,400.0,1578600.0,-0.025204108956423,-1.714593275976402,0.680228248764337,36.62350487699766,51.03366349922051,37.86024532270494,41.81686459781224,30.71619763939225,-9.340162438618563,24.217403635943313,25.299987792968693,5.834900196436479,-40.16449890136721,-69.9915263795848,-10.337471423149623,-55.078012640476004,-25.250985162258416,72.55439636230471,1.2834112456477014,-42.329204678929685,14.913513739108796,1,36.44000244140625,36.095001220703125,25.915008544921875,-10.175003051757812,-34.779998779296875,3,-0.0449541093748792,-1.2958853176399578,393.1900024414063,-1.0114893895545904,412.9800109863281,-1.0105290823722226,445.0,-0.0449541093748792
10410,2022-01-21,373.0299987792969,388.5,370.6400146484375,379.0199890136719,1934900.0,-0.026742851264467404,-2.316630302343374,0.35825297829273145,33.30408448946605,48.084873407067974,43.39458576195614,51.54508193986436,40.38978476170388,1.4127788649026343,24.276882942258695,17.8599853515625,2.065810469176938,-48.405499267578136,-85.63027862108845,-11.180719914067822,-67.01788894433332,-29.79310959082295,79.8638208496094,3.191753404190544,-39.23196335446794,18.61238967675517,1,40.850006103515625,40.850006103515625,34.68750762939453,0.0749969482421875,-36.239990234375,4,-0.039487470269229274,-1.714593275976402,383.2799987792969,-1.2958853176399578,393.1900024414063,-1.0114893895545904,412.9800109863281,-0.039487470269229274
10411,2022-01-24,391.1000061035156,393.5700073242188,362.8999938964844,367.6900024414063,3310800.0,0.04844116393681741,1.163668911798293,-3.908187283472581,38.048144916317504,45.27514067563742,23.77903090041019,32.8218850534642,22.352810443017347,-16.00977571298938,23.88825993377078,30.670013427734432,0.5742809035062919,-28.852491760253884,-68.47651407599983,10.771530555492063,-48.66450291812686,-9.04048060238091,56.858585226562525,37.415435894861126,-3.1152505229810004,19.812011157872966,1,18.909988403320312,18.909988403320312,16.61750030517578,-17.995010375976562,-45.029998779296875,0,-0.09041169858683562,-2.316630302343374,373.0299987792969,-1.714593275976402,383.2799987792969,-1.2958853176399578,393.1900024414063,-0.09041169858683562
10412,2022-01-25,370.1099853515625,382.0,369.6499938964844,378.010009765625,1782800.0,-0.05366919055070929,-1.8004525732317465,-0.33746361291045956,34.80638015709492,42.749780471809856,41.51249847784999,50.903937225205084,42.86055126171868,5.584226416143338,22.716133670187194,21.45001220703125,-4.050381930790081,-46.339511108398426,-90.55883928897589,-2.120182927820963,-68.44917519868716,-24.229847018109695,71.04391818382817,12.228616858893965,-24.285961929078802,22.10966409028873,1,39.90000915527344,39.90000915527344,37.607521057128906,2.9950103759765625,-27.579986572265625,1,-0.07114097866680125,1.163668911798293,391.1000061035156,-2.316630302343374,373.0299987792969,-1.714593275976402,383.2799987792969,-0.07114097866680125
10413,2022-01-26,380.6000061035156,398.0400085449219,374.17999267578125,383.7799987792969,2381800.0,0.028342982267794747,-1.9787748788442197,0.4025294744812028,40.0228714952991,40.61699720116101,26.78288610120717,38.3185142627554,31.98440570016544,-4.270767686235899,21.09239941575484,27.930023193359375,-7.004873301251507,-33.271990966796864,-79.59742550507752,13.053443571483797,-56.434708235937194,-10.109273697656533,54.29358466076252,39.579632656264394,0.48949529397621916,23.162717269140327,1,29.409988403320312,29.409988403320312,25.532493591308594,-7.4950103759765625,-48.5,2,-0.05966892036491833,-1.8004525732317465,370.1099853515625,1.163668911798293,391.1000061035156,-2.316630302343374,373.0299987792969,-0.05966892036491833
10414,2022-01-27,361.7999877929688,378.8399963378906,358.9599914550781,375.7999877929688,3076600.0,-0.04939573833173716,-1.0203264513687829,4.4025258632271935,33.11108746239648,38.70621645345561,38.31553220677773,54.121952454548875,50.178972670673545,14.996895583243429,19.656135806474907,21.6400146484375,-11.327082409106993,-48.40800933837886,-99.0604584918687,2.2444398151109795,-73.73423391512381,-23.081784761633912,67.33411522188584,7.267131770596769,-26.033957117580734,25.326224576744927,1,40.44000244140619,46.240005493164006,41.64751434326166,11.305007934570256,-47.65997314453131,3,-0.011470409166677964,-1.9787748788442197,380.6000061035156,-1.8004525732317465,370.1099853515625,1.163668911798293,391.1000061035156,-0.011470409166677964
10415,2022-01-28,366.6499938964844,366.9400024414063,344.0299987792969,352.54998779296875,2111700.0,0.01340521356316593,2.1212489735673956,-1.007143293108259,37.30936147653157,37.074291328668295,27.792661135241588,46.91806978020935,44.440496634543024,10.646526621593921,18.844790722893514,22.910003662109432,-15.371325921671428,-40.53650360107423,-94.07838448795195,13.00537728580349,-67.30744404451309,-13.76556315763537,55.46669796239263,41.88111651034015,4.6100639338068135,26.770940443438857,1,24.5,33.92500305175781,36.25000762939453,6.4550018310546875,-44.829986572265625,4,-0.04950223427961831,-1.0203264513687829,361.7999877929688,-1.9787748788442197,380.6000061035156,-1.8004525732317465,370.1099853515625,-0.04950223427961831
10416,2022-01-31,389.2699890136719,389.7300109863281,366.1600036621094,366.3200073242188,2216500.0,0.061693701060237194,-1.0257858575154981,1.6276575712779893,43.268435018145695,37.06107537241513,-3.982819970882815,22.22084191027534,21.284879505428023,-11.256431037119,17.55145890157378,23.57000732421875,-20.191057755016743,-15.874508666992199,-68.84739449820819,37.09837716422379,-42.360951582600194,10.611934248615796,23.476299675655525,83.7622330206803,45.34457768862798,26.486442915607984,1,-6.3249969482421875,11.305007934570312,12.987510681152344,-16.164993286132812,-49.709991455078125,0,-0.1348164049371574,2.1212489735673956,366.6499938964844,-1.0203264513687829,361.7999877929688,-1.9787748788442197,380.6000061035156,-0.1348164049371574
10417,2022-02-01,388.0299987792969,391.5,375.260009765625,389.8200073242188,1357700.0,-0.0031854246907573325,5.306799798524488,-0.07799607725807255,41.18585643970502,37.51996959243933,-7.436171612953899,20.82200057711634,21.854186832459163,-9.476250114534082,15.970328006287524,16.239990234375,-23.27081115222336,-14.761499023437523,-66.2949169443774,36.77191889750236,-40.528207983907464,11.005209937032419,16.47033512082686,81.46638038196407,44.836412550547166,25.76670896046993,2,-12.205001831054688,12.544998168945312,15.962501525878906,-14.925003051757812,-59.239990234375,1,-0.10813594718727937,-1.0257858575154981,389.2699890136719,2.1212489735673956,366.6499938964844,-1.0203264513687829,361.7999877929688,-0.10813594718727937
10418,2022-02-02,395.4599914550781,396.75,385.2699890136719,391.2099914550781,1322300.0,0.019147985205152374,2.3616346299920465,-2.3742903418292656,40.95875140635066,38.00166365125634,-16.21554138249263,11.145453273379474,13.853744524619515,-16.361113253452572,14.966547685464846,11.480010986328125,-28.645432534943325,-5.542506408691395,-55.3737297012965,44.28871688391371,-30.458118054993918,19.373105237611128,1.7839022305464027,97.5530946224347,64.91570831212931,24.915611646302544,2,-24.42498779296875,5.1150054931640625,16.1300048828125,-15.139999389648438,-72.19000244140625,2,-0.13384411525683704,5.306799798524488,388.0299987792969,-1.0257858575154981,389.2699890136719,2.1212489735673956,366.6499938964844,-0.13384411525683704
10419,2022-02-03,373.67999267578125,389.239990234375,372.4599914550781,385.5799865722656,1868400.0,-0.055075100515625586,-1.3403072614403704,-2.7999985638786766,39.22258080186517,38.659274352634014,4.5365566221884706,30.798100305631237,35.265252199168344,5.7625849564662985,14.10402441223113,23.0,-31.119406286221306,-24.969505310058594,-75.31815267940902,25.379142059291837,-50.14382899473384,0.2048183746166501,23.07000732421875,56.240503053783755,22.552098277550414,25.17432368467522,2,-2.644989013671875,26.895004272460938,38.355010986328125,8.705001831054688,-53.67999267578125,3,-0.11127164254775068,2.3616346299920465,395.4599914550781,5.306799798524488,388.0299987792969,-1.0257858575154981,389.2699890136719,-0.11127164254775068
10420,2022-02-04,377.3800048828125,380.6099853515625,368.1099853515625,373.0899963378906,1129200.0,0.009901552878271325,1.3255879973314786,-0.36050510464457264,33.25740966080373,38.12697043535471,1.696934422929246,24.0099620296902,31.10061459514793,2.4186626911128997,13.442387687681434,12.5,-30.823347887484942,-18.527493286132824,-67.12081376308726,30.065827190821608,-42.82415352461004,5.769166952344392,19.3699951171875,36.67866153617466,8.104374792422757,24.296660238477212,2,-6.345001220703125,23.194992065429688,34.654998779296875,5.0049896240234375,-44.160003662109375,4,-0.16757642009680096,-1.3403072614403704,373.67999267578125,2.3616346299920465,395.4599914550781,5.306799798524488,388.0299987792969,-0.16757642009680096
10421,2022-02-07,375.6000061035156,381.5700073242188,374.1099853515625,378.489990234375,1084000.0,-0.004716727850617386,-1.5417340355291878,-0.673654632758314,39.11473822434337,38.6056768872712,1.1700851825330005,23.754334302101427,32.34317135879627,4.373175915296599,12.876268497677007,7.460021972656307,-29.751076105798063,-18.24199218749999,-66.5876543305094,30.103669955509417,-42.41482325900472,5.930838884004743,14.823593749999986,26.152293718752528,-5.141988026770047,24.172831071504707,2,-4.56500244140625,24.974990844726562,36.43499755859375,6.7849884033203125,-24.67999267578125,0,-0.14318423297489258,1.3255879973314786,377.3800048828125,-1.3403072614403704,373.67999267578125,2.3616346299920465,395.4599914550781,-0.14318423297489258
10422,2022-02-08,385.2200012207031,386.3399963378906,372.9200134277344,375.1700134277344,1975200.0,0.025612340151390356,1.1838904642951147,-3.4775235218956904,47.5329665481898,39.44013189314794,-6.795803055046747,12.116344122322005,22.748730190096126,-5.089319388662375,13.199783476895337,13.41998291015625,-26.768980240021733,-6.946496582031273,-53.96490081305649,40.07190764899394,-30.45569869754388,16.562705533481335,-41.19000244140625,59.7416449648153,23.543268727813093,23.509202115512593,2,-14.830001831054688,15.354995727539062,26.81500244140625,-2.30499267578125,-32.610015869140625,1,-0.11852968048756507,-1.5417340355291878,375.6000061035156,1.3255879973314786,377.3800048828125,-1.3403072614403704,373.67999267578125,-0.11852968048756507
10423,2022-02-09,400.1300048828125,401.2200012207031,390.0,393.5299987792969,1460800.0,0.038705164879450304,1.555809289440847,0.6567178228945882,55.05914851717757,41.878805343679176,-20.835181118365313,-5.059852080431995,7.558362465397522,-19.718236062170263,13.055692731140303,16.0,-25.49692084821112,9.237506103515614,-35.27968918668745,53.754701393718676,-13.021091541585918,31.496103748617145,-55.25380615234377,96.70795585783296,53.77592444958427,22.258597645101528,2,-27.5050048828125,0.4449920654296875,16.762496948242188,-17.214996337890625,-35.08001708984369,2,-0.1782920437540899,1.1838904642951147,385.2200012207031,-1.5417340355291878,375.6000061035156,1.3255879973314786,377.3800048828125,-0.1782920437540899
10424,2022-02-10,389.7099914550781,405.7799987792969,387.2999877929688,390.45001220703125,1326400.0,-0.026041569741279802,-5.647452398856261,-0.11212425266681772,55.002995005151554,43.844764624636944,-6.749578802015378,1.9847208926838675,17.755228118503567,-8.841274401187206,12.290275425410053,18.480010986328068,-21.714847204644457,1.024992370605446,-38.63458677779704,40.68457151900793,-18.804797203595797,20.85478194480669,-42.58004062500004,57.34005416523882,8.99361944148086,19.829789574201246,2,-3.739990234375,10.865005493164062,27.805007934570312,-6.79498291015625,-33.42999267578125,3,-0.1704857558137941,1.555809289440847,400.1300048828125,1.1838904642951147,385.2200012207031,-1.5417340355291878,375.6000061035156,-0.1704857558137941
10425,2022-02-11,369.2300109863281,393.8999938964844,365.0799865722656,391.1400146484375,1657800.0,-0.05255184859973172,1.101352321085862,29.607282774547404,43.533797788933406,43.87424937694669,15.79598037139408,19.3411897733061,37.638917639623685,11.958849331442593,10.475284952995287,28.82000732421875,-20.37861194784182,-16.842488098144543,-54.224361464625076,20.53938526833599,-35.53342478138484,1.8484485850957526,-18.581057279296886,10.196617123730372,-37.899468002496036,18.690936683240274,2,16.199981689453125,31.344985961914062,51.154991149902344,20.129989624023438,-8.20001220703125,4,-0.1333315535614764,-5.647452398856261,389.7099914550781,1.555809289440847,400.1300048828125,1.1838904642951147,385.2200012207031,-0.1333315535614764
10426,2022-02-14,365.1600036621094,377.9400024414063,359.32000732421875,370.1700134277344,1264100.0,-0.011022959139606492,-1.2312753017930285,0.22866311858674804,48.37374971500691,44.67290418531357,17.976777780177542,18.04845271208842,41.36414168974039,16.185996174725005,8.792363566106737,18.619995117187557,-15.70556043410977,-16.920495605468773,-43.213708729051746,9.3727175181142,-30.06710216726026,-3.7738890436772863,-11.20318725074219,12.569947077018472,-38.408164923107364,13.1466065617915,2,17.389999389648438,35.41499328613281,55.86750030517578,24.199996948242188,-16.42999267578125,0,-0.08746851276450596,1.101352321085862,369.2300109863281,-5.647452398856261,389.7099914550781,1.555809289440847,400.1300048828125,-0.08746851276450596
10427,2022-02-15,387.5,389.30999755859375,372.6099853515625,373.4800109863281,1565200.0,0.06117865076637008,-1.119285472237014,-2.798395546026022,52.10314360432225,45.911169985088186,-4.968830732251206,-6.638686217129191,18.991486453599805,-5.95269966680371,7.388492891621177,24.149993896484375,-11.82484076943598,6.693501281738293,-15.435125728533137,28.822128292009722,-4.370812223397422,17.757814786874007,-30.433792646557038,60.65432169316757,7.894225024582404,11.064313505135717,2,-4.9499969482421875,13.074996948242188,33.17500305175781,1.8600006103515625,-21.6099853515625,1,-0.09439996534778228,-1.2312753017930285,365.1600036621094,1.101352321085862,369.2300109863281,-5.647452398856261,389.7099914550781,-0.09439996534778228
10428,2022-02-16,385.6499938964844,387.5199890136719,377.5,381.95001220703125,1600200.0,-0.0047742092993952046,1.6935555983970008,0.26390760262686463,58.10728353297667,48.009470288545025,-5.203965145178017,-5.673399888975496,20.82373648307464,-3.886954559210892,7.311475498492087,10.019989013671875,-10.828567960494922,5.220495605468727,-16.26745611340999,26.708447324347446,-5.523480253970661,15.964471464908115,-26.329986572265625,56.67238789254605,-1.7661608981216546,10.74397585943937,2,-3.0999908447265625,14.925003051757812,31.27001190185547,3.7100067138671875,-19.209991455078068,2,-0.08567356169540208,-1.119285472237014,387.5,-1.2312753017930285,365.1600036621094,1.101352321085862,369.2300109863281,-0.08567356169540208
10429,2022-02-17,366.0499877929688,381.3299865722656,365.05999755859375,379.2900085449219,1821800.0,-0.05082330199330065,-1.1379747317681546,-3.5784016957959612,49.81462984518892,49.84916142014338,14.751145313518464,13.248868546332972,39.545358782856965,15.876884501747497,7.902139541618316,20.589996337890625,-9.722703239704572,-13.518009948730423,-35.88823749996425,8.852217602503401,-24.703123724347336,-2.332896173113511,-3.9423809814453534,19.462067906491725,-39.3742888303148,11.185113775616918,2,16.500015258789006,34.52500915527338,50.35251617431635,31.16001892089838,9.300018310546818,3,-0.002731867322354864,1.6935555983970008,385.6499938964844,-1.119285472237014,387.5,-1.2312753017930285,365.1600036621094,-0.002731867322354864
10430,2022-02-18,358.29998779296875,370.0,353.25,370.0,1368900.0,-0.02117197174825014,1.863244875921395,0.8836853375252718,39.463835829260205,49.88795004291192,21.80281971853998,20.910862137024083,46.24014200144387,24.04669889035455,8.055105258196367,16.75,-9.397842629562717,-20.531509399414062,-44.70527851894337,3.6422597201152485,-32.61839395917872,-8.444624839649407,47.480010986328125,14.004404145516217,-39.95728050962266,12.08688455976467,2,21.215011596679688,42.27500915527344,58.1400146484375,38.91001892089844,26.029998779296875,4,-0.005637703272373673,-1.1379747317681546,366.0499877929688,1.6935555983970008,385.6499938964844,-1.119285472237014,387.5,-0.005637703272373673
10431,2022-02-22,355.739990234375,365.3200073242188,348.6199951171875,355.05999755859375,1667000.0,-0.007144844113343818,-1.4631290875782716,-0.05811897148044008,39.11254747984583,48.95234792420703,23.746625199998732,21.803843609455953,48.077372857528985,27.203181445162613,7.888629469013647,16.700012207031307,-6.953925993222015,-21.323506164550793,-46.85345817323173,4.206445844130144,-34.08848216889129,-8.558530160210296,48.98940856933592,17.498143745359364,-31.62183108903401,12.764976004340475,2,21.460006713867188,39.035003662109375,69.40251159667969,57.40000915527344,18.080017089843807,1,0.014870435402656312,1.863244875921395,358.29998779296875,-1.1379747317681546,366.0499877929688,1.6935555983970008,385.6499938964844,0.014870435402656312
10432,2022-02-23,343.7799987792969,364.2300109863281,342.20001220703125,359.3299865722656,1636800.0,-0.03362003649687639,-1.3548952189571482,-22.86787541513329,33.0912216336509,46.51146715937074,32.64292697832815,33.40269173071897,59.11816528879018,39.708780459742854,7.803743804688609,22.029998779296875,-3.7857130837559794,-31.966998291015614,-61.42070549652226,-2.5132910855089676,-46.693851893768965,-17.240144688262262,58.705023876953135,3.486291661195452,-37.87521677735401,14.726853602753323,2,30.210006713867188,46.45500183105469,81.36250305175781,75.28500366210938,22.279998779296875,2,0.014398778941788093,-1.4631290875782716,355.739990234375,1.863244875921395,358.29998779296875,-1.1379747317681546,366.0499877929688,0.014398778941788093
10433,2022-02-24,357.8900146484375,358.2799987792969,329.260009765625,331.70001220703125,1676400.0,0.041043737038928496,1.1520222867953906,-1.6842458521574277,44.56080765708298,45.35122412069645,13.310833225340446,18.45000687361778,44.58664105590367,26.223817405244688,8.893152193871916,29.019989013671875,-1.9728342570966788,-16.721482849121116,-47.12320393144756,13.68023823320533,-31.922343390284368,-1.520622307957865,40.97790738085939,54.98370968961376,14.86382761046039,15.200860541163223,2,3.6899871826171875,17.66998291015625,67.25248718261719,61.4849853515625,2.379974365234375,3,0.022353236113219266,-1.3548952189571482,343.7799987792969,-1.4631290875782716,355.739990234375,1.863244875921395,358.29998779296875,0.022353236113219266
10434,2022-02-25,357.6499938964844,359.8699951171875,350.8500061035156,356.70001220703125,1578300.0,-0.0006706550675600331,2.3469445529642905,0.036272684264863186,43.037615076270235,45.296092708178314,9.526728188132154,19.35554834105733,44.40302306523256,27.188845165034138,9.217395804369136,9.019989013671875,-2.7600915728164637,-16.754003906249977,-47.57762357031993,14.069615757819975,-32.16581373828495,-1.3421940742150014,35.649295151718775,69.68579022118882,27.92726115218948,15.411809832034963,2,1.635009765625,10.790008544921875,64.52750396728516,61.725006103515625,9.399993896484432,4,0.024577124828544017,1.1520222867953906,357.8900146484375,-1.3548952189571482,343.7799987792969,-1.4631290875782716,355.739990234375,0.024577124828544017
10435,2022-02-28,348.5,356.4700012207031,341.1300048828125,353.4200134277344,1883000.0,-0.025583654557904678,1.7840311490073468,-5.1790613254521505,40.909700456494235,44.46675390167692,17.239890447529547,28.539296037841382,52.677433308417164,36.98351061584481,9.014873001631141,16.519989013671875,-6.697578400438317,-24.996498107910156,-57.787302901620194,7.7943066857998815,-41.3919005047652,-8.601095711055109,39.67614670559692,53.355495110924466,9.225370889652893,16.39540239685503,2,10.785003662109375,19.020004272460938,71.04750061035156,70.875,-2.980010986328125,0,0.07704449384079082,2.3469445529642905,357.6499938964844,1.1520222867953906,357.8900146484375,-1.3548952189571482,343.7799987792969,0.07704449384079082
10436,2022-03-01,336.7900085449219,349.3500061035156,333.1499938964844,346.5799865722656,1427500.0,-0.03360112325703912,1.1135021718617493,1.9898275017212612,33.97949558277561,42.453015232616174,27.381889198313104,38.0677852175653,63.7639153508278,49.310635533889354,10.153461385996637,16.20001220703125,-10.522905815463048,-34.082490539550804,-69.82493506622058,1.6599539871189677,-51.95371280288572,-16.21126827621589,46.6728472054773,21.532738108224386,-19.77073400590114,17.871222263334893,3,21.599990844726562,30.729995727539062,77.08999633789062,77.08999633789062,7.459991455078125,1,0.14115614127846898,1.7840311490073468,348.5,2.3469445529642905,357.6499938964844,1.1520222867953906,357.8900146484375,0.14115614127846898
10437,2022-03-02,346.07000732421875,348.0,337.2699890136719,342.30999755859375,1289400.0,0.027554257976329044,1.816277654069814,-0.38406723233935375,31.4252369767637,39.488343393036956,12.971063326183867,26.86020693236219,54.14107688241904,40.692031069825305,11.442252363972779,11.209991455078125,-10.435347892514415,-22.704492187500023,-59.12595166899081,13.716967293990763,-40.91522192824539,-4.493762446754658,33.05662074739848,54.91671219547211,19.76968033245778,18.210729740745382,3,9.224990844726562,21.449996948242188,63.93998718261719,63.93998718261719,7.009979248046875,2,0.08018608782240477,1.1135021718617493,336.7900085449219,1.7840311490073468,348.5,2.3469445529642905,357.6499938964844,0.08018608782240477
10438,2022-03-03,342.5299987792969,349.5799865722656,338.32000732421875,349.0299987792969,1028500.0,-0.010229168867573635,1.9631619524887969,-1.7287189143562107,32.98471303706221,37.61835263657843,10.89722075806992,27.649099363842993,57.48508094706335,44.944230803398455,12.970028042745662,11.259979248046875,-11.263150677741919,-23.598001098632835,-59.54404841320229,12.34804621593662,-41.57102475591756,-5.624977441348108,32.60729982784096,35.10480708939754,2.6508222045258805,17.973023657284724,3,7.100006103515625,24.990005493164062,67.47999572753906,67.47999572753906,-1.32000732421875,3,0.0686947095528938,1.816277654069814,346.07000732421875,1.1135021718617493,336.7900085449219,1.7840311490073468,348.5,0.0686947095528938
10439,2022-03-04,332.1000061035156,341.0,326.95001220703125,338.739990234375,1566500.0,-0.030449866326895392,1.5179181330686289,1.0215360201322115,35.562642068445356,37.18488666315456,17.885850752382282,36.68517232607394,66.82334441112755,56.046566761440204,14.16350195884737,15.579986572265625,-15.005066245311696,-31.948994445800793,-70.75211154589255,6.854122654290961,-51.35055299584667,-12.547435895754916,39.3671093963012,17.445785274849555,-17.087332124758646,19.401558550045873,3,14.035003662109375,34.26499938964844,77.90998840332031,77.90998840332031,-0.6300048828125,4,0.08482379521961114,1.9631619524887969,342.5299987792969,1.816277654069814,346.07000732421875,1.1135021718617493,336.7900085449219,0.08482379521961114
10440,2022-03-07,314.1400146484375,337.489990234375,313.8999938964844,334.510009765625,1641100.0,-0.05408006963263945,-1.262825410486319,3.06777768075044,32.0957379703713,36.40524116210183,32.32200094612131,52.34839070568353,83.33757449258496,74.67150556652837,15.370266788157288,23.589996337890625,-20.564841276902598,-46.746986389160156,-90.9122630288071,-2.581709749513209,-68.8296247089836,-24.66434806933671,52.87539052210076,0.6727040393033643,-35.125103645942986,22.082638319823467,3,24.92498779296875,45.699981689453125,90.9999771118164,93.89997863769531,16.1099853515625,0,0.1684279960441979,1.5179181330686289,332.1000061035156,1.9631619524887969,342.5299987792969,1.816277654069814,346.07000732421875,0.1684279960441979
10441,2022-03-08,321.82000732421875,332.8599853515625,310.54998779296875,316.25,1805000.0,0.024447674023241328,-1.629340699259451,-0.27344176040174745,24.307624428004345,35.42928591702999,21.595452694634446,42.61778900350032,74.02785726686363,67.69413769904759,16.73211547149897,22.30999755859375,-23.377090655962775,-36.37799377441405,-83.23805072883505,10.482063180006946,-59.80802225162455,-12.947965297203552,38.821548493433056,28.875275131261557,-3.6222709319336026,23.4300284772105,3,13.389984130859375,36.34498596191406,74.04248809814453,78.75498962402344,14.699981689453125,1,0.07364359315788738,-1.262825410486319,314.1400146484375,1.5179181330686289,332.1000061035156,1.9631619524887969,342.5299987792969,0.07364359315788738
10442,2022-03-09,339.55999755859375,341.989990234375,330.9700012207031,331.1099853515625,1521300.0,0.05512395075083942,-1.524630851837351,1.5170558520255537,33.96423384650407,34.25188882696567,3.569248361685993,22.431762284155468,54.20494316261238,50.61745053101845,18.19876887951919,20.16998291015625,-23.505865175982876,-16.355003356933594,-62.10789419008819,29.397887476221,-39.23144877351092,6.521442059643732,14.068738735602437,74.32746777592294,43.033604738348124,22.876445416577305,3,-4.350006103515625,18.604995727539062,52.19999694824219,61.01499938964844,-18.079986572265625,2,0.013811999278851905,-1.629340699259451,321.82000732421875,-1.262825410486319,314.1400146484375,1.5179181330686289,332.1000061035156,0.013811999278851905
10443,2022-03-10,328.7900085449219,334.4200134277344,322.7300109863281,330.739990234375,1555800.0,-0.031717484659875006,1.511271146716666,-0.230766730470584,36.18772748756884,33.49079020599885,10.926324285263263,29.073727836517264,62.98246347194447,62.005707178246894,19.973176053651407,16.829986572265625,-23.739944341362843,-23.55799255371096,-65.78453004267834,18.66854493525642,-44.67126129819468,-2.4447238092272414,18.80770295910247,58.01532867545568,24.18281170390857,21.1132687444837,3,4.7199859619140625,29.374984741210938,59.40998840332031,71.78498840332031,-0.920013427734375,3,0.07387687398056997,-1.524630851837351,339.55999755859375,-1.629340699259451,321.82000732421875,-1.262825410486319,314.1400146484375,0.07387687398056997
10444,2022-03-11,323.2699890136719,338.0199890136719,322.7799987792969,336.1000061035156,958700.0,-0.016788890744214413,-1.2070952829229702,6.579557725714822,36.79607976211702,33.03372123995694,12.35604987081399,30.94772192959988,66.31033392846149,68.15537620329565,21.52403505444365,15.239990234375,-22.072424778237576,-25.756011962890625,-66.01446904540319,14.502445119621939,-45.88524050414691,-5.626783421634343,19.14104117080467,40.45801600813802,3.947291555894651,20.129228541256293,3,6.7949981689453125,34.89500427246094,62.535011291503906,77.30500793457031,14.550018310546875,4,0.055495415754932775,1.511271146716666,328.7900085449219,-1.524630851837351,339.55999755859375,-1.629340699259451,321.82000732421875,0.055495415754932775
10445,2022-03-14,320.0,331.1400146484375,318.010009765625,324.2300109863281,1558700.0,-0.010115349784398209,-2.1985428863488523,0.3296964420785226,36.600182153530724,33.324908636707505,12.469464925969646,31.98005088188995,67.56288231302369,71.9566482122429,23.20653311740399,13.1300048828125,-23.880980562089235,-26.564500427246116,-67.63352577620151,14.504524921709276,-47.09901310172381,-6.02998775276842,18.019989013671875,30.057288400797493,-8.492468292005388,20.53451267447771,3,10.064987182617188,38.16499328613281,65.80500030517578,80.57499694824219,25.589996337890625,0,0.03584375381469718,-1.2070952829229702,323.2699890136719,1.511271146716666,328.7900085449219,-1.524630851837351,339.55999755859375,0.03584375381469718
10446,2022-03-15,333.2200012207031,334.1300048828125,323.3800048828125,323.67999267578125,1333500.0,0.04131250381469731,-1.120318900161617,-2.255315311415565,46.077849523987425,34.952976697510145,-1.4641702706659316,17.12236784496156,52.339781915387505,59.367921127353895,24.640194012671063,14.1300048828125,-25.341206388992816,-11.747499084472679,-52.252034855187276,28.757036686241918,-31.999766969829977,8.50476880088462,4.79998779296875,63.42787257437234,19.59835142465824,20.25226788535729,3,-3.1550140380859375,24.944992065429688,52.584999084472656,67.35499572753906,2.769989013671875,1,-0.008913034061049596,-2.1985428863488523,320.0,-1.2070952829229702,323.2699890136719,1.511271146716666,328.7900085449219,-0.008913034061049596
10447,2022-03-16,350.9200134277344,351.29998779296875,333.260009765625,337.010009765625,1549500.0,0.05311809657940647,1.4594460219885377,1.4580703567098625,47.478474187241176,36.563394603085584,-20.566663979124087,-3.6455473162056933,32.6405014526797,42.33698358165168,26.313737392029957,18.079986572265625,-25.37356609100675,7.781512451171864,-27.61829976006925,43.181324662412976,-9.918393654448664,25.48141855679239,-40.370025634765625,98.85859232192263,54.10852278363282,17.699906105620542,3,-19.995025634765625,7.2449798583984375,34.884986877441406,49.65498352050781,-26.6400146484375,2,-0.041035061732174305,-1.120318900161617,333.2200012207031,-2.1985428863488523,320.0,-1.2070952829229702,323.2699890136719,-0.041035061732174305
10448,2022-03-17,352.6099853515625,354.3900146484375,345.0199890136719,346.42999267578125,1014400.0,0.004815832267076381,-1.0822279188368056,0.4442840437645211,48.1956141288185,37.967058165349265,-23.106296345509634,-8.366672509723912,29.05379450710018,41.2126332185822,28.006784245216902,9.370025634765625,-23.14529990553524,11.123484802246082,-18.542539445104183,40.78950904959635,-3.70952732142905,25.956496925921215,-41.24499755859375,95.10712188574783,51.30075863486857,14.833012123675132,3,-20.139984130859375,5.5550079345703125,32.87251281738281,47.96501159667969,-21.399993896484375,3,-0.08828443792990404,1.4594460219885377,350.9200134277344,-1.120318900161617,333.2200012207031,-2.1985428863488523,320.0,-0.08828443792990404
10449,2022-03-18,365.0499877929688,366.4200134277344,346.8599853515625,350.55999755859375,2996400.0,0.035279779241087716,1.2704562924862821,2.344661392748866,55.788735028342195,40.5996133940127,-33.95114035331932,-22.0141084855141,15.161002563415934,29.413139022399264,28.94028132354198,19.560028076171875,-20.87136082269768,23.6134872436524,-5.881096559135472,53.10807104644027,8.866195342258436,38.360779145046365,-51.96399892578131,97.1699534577026,52.317199157007266,14.747291901393947,3,-26.564987182617244,-6.884994506835994,21.550010681152287,35.52500915527338,-50.28997802734381,4,-0.10184904511452064,-1.0822279188368056,352.6099853515625,1.4594460219885377,350.9200134277344,-1.120318900161617,333.2200012207031,-0.10184904511452064
10450,2022-03-21,356.2799987792969,364.0700073242188,350.80999755859375,360.3500061035156,1333200.0,-0.024024076994753063,1.304083147735696,-0.2808840626105699,56.960216188599176,44.2276791451899,-20.757888583616477,-14.127537464063835,21.976248975448584,38.799260552546,29.416214766744996,14.239990234375057,-18.896980363300543,14.944497680664085,-14.319879694457711,44.20887505578588,0.31230899310321547,29.576686368224955,-39.99396843847654,76.44049108899658,27.454908989789786,14.63218868756089,3,-14.064987182617188,-4.0550079345703125,36.99250030517578,44.29499816894531,-41.5,0,-0.05181315683823573,1.2704562924862821,365.0499877929688,-1.0822279188368056,352.6099853515625,1.4594460219885377,350.9200134277344,-0.05181315683823573
10451,2022-03-22,361.0299987792969,364.6499938964844,356.5899963378906,356.5899963378906,842500.0,0.013332210666539446,-2.630627534538456,-1.0909077276067363,55.52110901298303,46.6228874970209,-21.636330797026062,-19.458553167145055,15.779961724187842,34.72162309704913,29.714889340874752,8.3699951171875,-16.52963282183464,19.42999725341798,-10.471253176661321,49.33124768349728,4.479372038378301,34.38062246845766,-41.73592945326169,83.74543409777588,34.04321446220485,14.950625215039652,3,-18.814987182617188,-11.100006103515625,31.972496032714844,39.54499816894531,-28.269989013671875,1,-0.04276653600424196,1.304083147735696,356.2799987792969,1.2704562924862821,365.0499877929688,-1.0822279188368056,352.6099853515625,-0.04276653600424196
10452,2022-03-23,348.7300109863281,360.239990234375,348.2699890136719,360.239990234375,1163300.0,-0.034069157229474234,1.0799344573508785,-2.5923362430407586,52.14920107124706,48.39638456187404,-8.827041379164768,-7.134498047990633,26.402242770512203,47.39344095168758,29.92617196948354,12.760009765625,-11.986211907056031,6.882508850097679,-23.176248374377508,36.941266074572866,-8.146869762139886,21.911887462335244,-26.608385014191015,17.33653149581596,-32.798893504773574,15.029378612237583,3,-6.5149993896484375,1.199981689453125,42.832489013671875,51.84498596191406,-29.470001220703125,2,-0.036532619363386476,-2.630627534538456,361.0299987792969,1.304083147735696,356.2799987792969,1.2704562924862821,365.0499877929688,-0.036532619363386476
10453,2022-03-24,365.8900146484375,366.1099853515625,350.1600036621094,353.989990234375,1066900.0,0.04920713194019344,1.5850933335971273,-1.0338875646610581,61.1909723562826,51.106928183447984,-22.54144683040954,-24.943287044093495,7.507546354067301,30.430678882485154,29.52255309383111,17.379974365234375,-6.30903765986011,23.64251251220702,-7.508198920490031,54.79322394490407,8.067156795858523,39.21786822855552,-41.11048542896458,97.2903986781976,41.242844175206685,15.575355716348511,3,-23.675003051757812,-16.855026245117188,25.6724853515625,34.68498229980469,-39.25,3,-0.11372274236322433,1.0799344573508785,348.7300109863281,-2.630627534538456,361.0299987792969,1.304083147735696,356.2799987792969,-0.11372274236322433
10454,2022-03-25,366.4400024414063,368.8800048828125,359.3699951171875,363.3999938964844,942200.0,0.0015031505943043921,1.4015135460055563,0.2554623788275167,69.57922006940719,54.771265729656484,-18.24213887619692,-26.14126082806746,4.927528257120684,29.963379654798416,29.13513021593429,9.510009765625,-2.8457431833766123,23.752999877929767,-8.539803668453715,56.04580342431325,7.606598104737998,39.899401651121536,-39.162044169437706,88.16108412095107,24.071757246363433,16.14640177319175,3,-20.309997558593807,-20.50001525878912,25.122497558593693,34.13499450683588,-32.44000244140631,4,-0.09614128029584179,1.5850933335971273,365.8900146484375,1.0799344573508785,348.7300109863281,-2.630627534538456,361.0299987792969,-0.09614128029584179
10455,2022-03-28,375.3500061035156,375.6499938964844,363.1000061035156,369.17999267578125,1088700.0,0.02431504094189063,2.707535645220182,2.029603975304886,69.85682158360457,57.41337373628061,-20.646237436837055,-34.71652603865965,-5.551720878432775,21.053154328521828,28.216640902590694,12.54998779296875,1.37676881983964,31.32050323486328,-4.07338334364033,66.71438981336689,13.623559945611476,49.01744652411509,-44.74388410267949,98.9043544942643,29.106518244477655,17.696943289251795,3,-20.895004272460938,-32.25001525878906,16.212493896484375,25.224990844726562,-25.970001220703125,0,-0.16142265979124792,1.4015135460055563,366.4400024414063,1.5850933335971273,365.8900146484375,1.0799344573508785,348.7300109863281,-0.16142265979124792
10456,2022-03-29,384.3299865722656,386.92999267578125,377.45001220703125,381.0499877929688,1061900.0,0.02392428486140341,1.235841553515455,0.5316031833177439,67.76164846822408,59.66705976750093,-24.15387552701776,-42.1113903649142,-16.78718865533301,12.046609507454491,27.143101553028316,11.579986572265625,6.5018837482458025,37.923484802246094,-1.571139660802089,77.41810926529428,18.176172570721974,57.670797033770214,-49.219477381864635,93.27468738430595,23.056345841568117,19.747312231524102,3,-18.354995727539062,-35.589996337890625,5.7150115966796875,16.245010375976562,-50.92999267578125,1,-0.1809642500531018,2.707535645220182,375.3500061035156,1.4015135460055563,366.4400024414063,1.5850933335971273,365.8900146484375,-0.1809642500531018
10457,2022-03-30,373.8200073242188,383.45001220703125,371.5700073242188,383.3999938964844,1123000.0,-0.027346237908164484,1.4545405822916384,-2.9207287004903617,67.90173513774654,61.85662876849294,-11.23545107800652,-31.00552533974121,-7.6690689754307755,22.222586367018607,25.881358380433184,12.759979248046818,12.153393975794472,26.026005554199287,-15.325006398732796,67.37701750713137,5.350499577733274,46.7015115306653,-32.4911601155722,64.34596337059587,-7.109630860090078,20.675505976466034,3,-6.925018310546932,-25.080017089843807,12.167488098144474,26.75498962402338,-42.47000122070318,2,-0.1098389512442065,1.235841553515455,384.3299865722656,2.707535645220182,375.3500061035156,1.4015135460055563,366.4400024414063,-0.1098389512442065
10458,2022-03-31,366.05999755859375,378.95001220703125,365.6000061035156,374.8500061035156,1319900.0,-0.020758679614744868,-1.7497462104426154,0.9175387124622167,66.7135520209296,63.07049732322487,-1.52755651520539,-22.548390075994234,-0.7817991645430311,29.477929730174424,24.64936566448191,13.350006103515625,15.49209472499939,17.089495849609364,-24.963874333400383,59.14286603261911,-3.93718924189551,38.11618094111424,-19.259012893890997,24.274321603922548,-48.99127624412458,21.02668509150487,3,1.5399932861328125,-17.32000732421875,16.052505493164062,33.600006103515625,-47.19000244140625,3,-0.12784786129349646,1.4545405822916384,373.8200073242188,1.235841553515455,384.3299865722656,2.707535645220182,375.3500061035156,-0.12784786129349646
10459,2022-04-01,360.2699890136719,370.0499877929688,354.7900085449219,369.20001220703125,1183000.0,-0.01581710261579483,1.871122492628948,1.0159288409928098,65.42557581411224,64.01109283717076,3.9259606699057485,-15.325495124370832,4.369672929355488,34.786592224829974,23.15535161976996,15.259979248046932,17.38390348686869,9.890988159179699,-31.66733009696594,51.44930641532534,-10.888170968893121,30.67014728725252,-8.653523387639723,17.050352129727305,-59.13283578828083,20.779159128072816,4,7.3300018310546875,-11.529998779296875,8.300010681152344,32.920013427734375,-37.04998779296875,4,-0.0933465883664214,-1.7497462104426154,366.05999755859375,1.4545405822916384,373.8200073242188,1.235841553515455,384.3299865722656,-0.0933465883664214
10460,2022-04-04,367.0499877929688,368.3299865722656,360.3999938964844,361.75,904200.0,0.018819216104729808,1.0178136017021542,-0.5935021307570659,63.6312370901527,64.91221817907851,-1.3026414009797236,-18.907782650137904,-2.652804669899126,27.491606487616423,21.158167533075822,8.05999755859375,19.350182467590514,14.025488281250034,-24.440847099397388,52.491823661897456,-5.2076794090736485,33.25865597157372,-12.259979248046932,38.14556721039401,-38.013137004535814,19.233167690323707,4,0.5500030517577557,-18.309997558593807,-3.1874847412109943,26.140014648437443,-55.41998291015631,0,-0.09004219831662374,1.871122492628948,360.2699890136719,-1.7497462104426154,366.05999755859375,1.4545405822916384,373.8200073242188,-0.09004219831662374
10461,2022-04-05,345.5199890136719,365.4800109863281,343.19000244140625,364.1900024414063,1690000.0,-0.05865685736363713,1.097880144358708,-3.522652156388526,47.88929498434995,64.43889528053438,19.887249992195734,4.731377117034128,17.79699596419698,48.579934653455666,19.259839369572415,23.859985351562557,18.571935834009196,-8.68950958251952,-44.47510779482491,27.096088629785868,-26.582308688672242,9.203289523633202,41.410003662109375,5.7873472605439495,-64.71161948571626,17.892799106152705,4,19.540008544921875,3.220001220703125,17.88251495361328,47.670013427734375,-29.91998291015625,1,0.011171613775977196,1.0178136017021542,367.0499877929688,1.871122492628948,360.2699890136719,-1.7497462104426154,366.05999755859375,0.011171613775977196
10462,2022-04-06,344.25,349.45001220703125,333.489990234375,338.92999267578125,1780900.0,-0.003675587676699177,1.030533047053662,-0.28494930358838644,46.72157280252988,62.8311842190063,22.85876231317536,6.715027806032026,18.626432736487004,49.261621428010756,18.10170169639119,15.96002197265625,18.19388858950606,-10.193998718261696,-45.63520834090468,25.24721090438129,-27.91460352958319,7.526606093059797,41.805192871093766,23.669169742366243,-41.9111254279017,17.7206048113215,4,15.959991455078125,4.489990234375,18.705001831054688,48.94000244140625,-7.829986572265625,2,-0.03151781003199894,1.097880144358708,345.5199890136719,1.0178136017021542,367.0499877929688,1.871122492628948,360.2699890136719,-0.03151781003199894
10463,2022-04-07,353.0799865722656,356.3900146484375,342.95001220703125,343.3299865722656,1315000.0,0.025649924683414982,-1.5575771654229218,1.8327042437731607,45.169098130985,60.118948448070505,13.433228168216033,-0.21282207025558364,9.111239444086664,39.88088225031288,16.430404852073387,13.44000244140625,17.940588463162214,-2.5785110473632926,-35.9207871304186,30.763765035692018,-19.24964908889092,14.092626994164334,30.87259819335941,53.583144546151075,-7.6707470397661055,16.671138041527655,4,7.1300048828125,-4.339996337890625,8.3275146484375,40.110015869140625,-22.53997802734375,3,-0.061544073000870836,1.030533047053662,344.25,1.097880144358708,345.5199890136719,1.0178136017021542,367.0499877929688,-0.061544073000870836
10464,2022-04-08,341.2099914550781,350.17999267578125,340.67999267578125,349.54998779296875,1551000.0,-0.03361843086158056,-1.0212779081809888,-0.8553842397836539,44.066455734227056,57.253352242584114,23.85677429376375,13.776429852999854,20.750043489535983,51.12902276251168,14.975854666355612,12.399993896484375,18.903444962390438,-15.345506286621116,-45.864738134175695,15.173725560933462,-30.605122210398406,-0.085890362843827,40.72408952929692,22.158444409212386,-35.638806520473956,15.259615923777304,4,19.0,7.529998779296875,17.365013122558594,51.980010986328125,10.300018310546875,4,-0.06547286684842524,-1.5575771654229218,353.0799865722656,1.030533047053662,344.25,1.097880144358708,345.5199890136719,-0.06547286684842524
10465,2022-04-11,331.4700012207031,339.1700134277344,331.19000244140625,336.9100036621094,1484000.0,-0.028545442625636963,-1.660003662109375,0.6522787566094005,38.80132762413643,54.03553881546326,29.85766155421919,25.73945840951228,29.9845423415029,60.02230051113304,13.423144484428065,10.019989013671875,16.5945099582471,-25.65899658203125,-53.60880633129108,2.2908131672285776,-39.633901456661135,-11.684091707401365,48.52631613367191,0.8165608326695531,-51.48019312224461,13.974904874629905,4,25.850006103515625,17.269989013671875,24.780006408691406,60.56500244140625,2.3800048828125,0,-0.024889130146371508,-1.0212779081809888,341.2099914550781,-1.5575771654229218,353.0799865722656,1.030533047053662,344.25,-0.024889130146371508
10466,2022-04-12,330.25,345.1400146484375,328.20001220703125,340.0,1164300.0,-0.0036805780800984733,-1.44621405089063,1.7922786074117292,42.357311311527106,51.19726950143888,25.255576612778896,28.169827778410422,29.945231903899867,60.43354887920634,11.868934057711414,16.94000244140625,12.851721080085667,-26.730497741699196,-55.24110783984895,1.7801123564505588,-40.98580279077407,-12.475192692624319,46.81793845959692,7.272038366189254,-47.40434616689658,14.255305049074867,4,23.32501220703125,18.489990234375,19.202499389648438,55.25999450683594,8.269989013671875,1,-0.056381514359386875,-1.660003662109375,331.4700012207031,-1.0212779081809888,341.2099914550781,-1.5575771654229218,353.0799865722656,-0.056381514359386875
10467,2022-04-13,336.5199890136719,339.6400146484375,329.55999755859375,331.6000061035156,1137800.0,0.018985583690149577,-1.2400037977430556,-0.5046136318108975,36.65119195074353,47.85700727141821,14.682144375482324,21.887915729588485,22.502799481018542,53.328767866248995,11.461521218274292,10.08001708984375,8.213806203868785,-19.740507507324196,-49.59134944532269,10.1103344306743,-34.665928476323415,-4.815086538324977,36.63851534571978,29.513927229818236,-18.955307247955396,14.92542096899924,4,12.605010986328125,15.95001220703125,10.167503356933594,47.31500244140625,-1.03997802734375,2,-0.06216564719222761,-1.44621405089063,330.25,-1.660003662109375,331.4700012207031,-1.0212779081809888,341.2099914550781,-0.06216564719222761
10468,2022-04-14,321.4800109863281,337.3900146484375,320.9200134277344,336.0,1486300.0,-0.04469267359548357,-1.1061404005143505,-2.9512275304246423,31.94376525420425,44.1368060980951,25.40504489729358,36.33926926391268,35.93186747952791,67.4517536965443,11.378779934193343,16.470001220703125,2.6551241486891968,-33.22398681640624,-66.88013604094215,0.43216240812967044,-50.05206142867422,-16.395912204138256,48.081814000874715,1.9138686116160875,-39.81886177639464,16.82807461226796,4,23.144989013671875,30.989990234375,25.207481384277344,62.35498046875,19.699981689453125,3,0.04647257039580488,-1.2400037977430556,336.5199890136719,-1.44621405089063,330.25,-1.660003662109375,331.4700012207031,0.04647257039580488
10469,2022-04-18,327.8699951171875,330.010009765625,319.3999938964844,320.0,984600.0,0.019876769666811844,-1.339582646379952,-0.5420110931060066,30.537770853759937,40.45975429405145,15.573519315314229,28.48128589517023,28.674153900778208,60.40382981765197,12.06905278852714,10.610015869140625,-2.4409679657978813,-24.975003051757824,-60.29133118671683,10.341325083201184,-42.63316711923733,-7.31683898427832,36.827648714068516,32.90596111916666,-1.5290578580548129,17.658164067479493,4,14.57000732421875,24.600006103515625,17.967498779296875,55.964996337890625,2.220001220703125,0,0.008143512573573819,-1.1061404005143505,321.4800109863281,-1.2400037977430556,336.5199890136719,-1.44621405089063,330.25,0.008143512573573819
10470,2022-04-19,337.82000732421875,338.95001220703125,324.55999755859375,329.45001220703125,1319700.0,0.03034743146738661,1.7074333092178546,1.0635324409424392,31.085803471634293,38.592699681527485,1.1635592295194215,18.00027118535337,17.834860853951398,49.781910924235945,12.554881637809775,14.3900146484375,-6.956492584970476,-14.101991271972679,-50.00043563912243,21.79645309517707,-32.051213455547554,3.847230911602196,21.441918514864653,71.56176603446089,42.728446453374815,17.949222183574868,4,0.0749969482421875,14.649993896484375,6.29498291015625,46.014984130859375,0.160003662109375,1,0.040524546044034215,-1.339582646379952,327.8699951171875,-1.1061404005143505,321.4800109863281,-1.2400037977430556,336.5199890136719,0.040524546044034215
10471,2022-04-20,345.5899963378906,351.8800048828125,345.0,345.0899963378906,1295200.0,0.023000381401965697,-19.23552643389283,0.05973719136027535,38.258037049138125,37.65230682003952,-7.3705466364430094,9.501388057352642,9.304927367389439,41.35729973587365,12.791564253119954,14.05999755859375,-10.999955603836781,-5.56000213623048,-41.29745371210544,30.177449439644477,-23.42872792416796,12.308723651706998,8.888497668080902,80.63421669540216,53.96760163560934,17.868725787937482,4,-7.6949920654296875,7.5749969482421875,-1.475006103515625,38.2449951171875,7.69000244140625,2,-0.033970862463555074,1.7074333092178546,337.82000732421875,-1.339582646379952,327.8699951171875,-1.1061404005143505,321.4800109863281,-0.033970862463555074
10472,2022-04-21,335.989990234375,354.9700012207031,334.44000244140625,348.8999938964844,1340600.0,-0.02777859951168693,-1.5646502673389058,-25.82000732421875,37.68126777171789,36.82032566900985,1.0443875755493082,19.076044849273615,17.707639036000614,50.469183098131225,12.78957509262992,20.529998779296875,-15.711768216142161,-14.523007202148449,-50.89069085660543,21.844676452308533,-32.70684902937694,3.6608346250800423,-16.589996337890625,46.64040742717222,18.85858704204758,18.1838418272285,4,1.19500732421875,17.175003051757812,8.125,47.845001220703125,35.279998779296875,3,0.00752998259719595,-19.23552643389283,345.5899963378906,1.7074333092178546,337.82000732421875,-1.339582646379952,327.8699951171875,0.00752998259719595
10473,2022-04-22,324.2799987792969,336.510009765625,323.55999755859375,334.69000244140625,1420200.0,-0.03485220332578853,-1.1856549429437473,0.8063517203068304,35.9381043841655,35.917175519003,9.207775245253288,28.99549791552232,27.578911793144357,61.38041201347113,13.360793099261587,12.95001220703125,-16.9230509912519,-24.152497863769554,-61.562144403381126,13.257148675842018,-42.85732113357534,-5.447674593963768,-4.1686047363281205,13.71943738535534,-14.782863811686115,18.704823269805775,4,12.904998779296875,28.884994506835938,20.264991760253906,59.55499267578125,40.57000732421875,4,0.034538091307487306,-1.5646502673389058,335.989990234375,-19.23552643389283,345.5899963378906,1.7074333092178546,337.82000732421875,0.034538091307487306
10474,2022-04-25,331.2099914550781,331.67999267578125,319.3599853515625,322.2300109863281,1259900.0,0.021370398118502942,1.4838767235385686,-0.8626299048707914,36.01310360811321,35.607372850555976,0.7935596676417163,20.333334403404933,19.188736714132915,53.77501745499029,14.211941483424036,12.32000732421875,-17.806167494870294,-15.461004638671852,-52.61735875619411,21.695349478850403,-34.03918169743298,3.1171724200892754,23.760009765625,33.27717164480332,5.747044748369618,18.578177058761142,4,5.9550018310546875,21.93499755859375,14.107505798339844,52.625,25.779998779296875,0,0.030101752597808895,-1.1856549429437473,324.2799987792969,-1.5646502673389058,335.989990234375,-19.23552643389283,345.5899963378906,0.030101752597808895
10475,2022-04-26,314.760009765625,326.4100036621094,314.3999938964844,325.3399963378906,1281100.0,-0.04966632080507216,-1.1256620008156013,-1.1781747865803927,37.4999968996255,35.06767124923358,16.342553204114495,33.74125572607147,34.61751197236009,69.38241784999411,15.623770157358566,16.80999755859375,-19.70098802630787,-28.88148651123049,-66.07257951448423,8.30960649202325,-47.47703301285736,-10.285940009603621,39.49779113769529,0.8873941438154713,-28.178851648246074,18.595546501626874,4,19.92498779296875,35.90498352050781,33.56498718261719,69.07498168945312,57.009979248046875,1,0.04870373013293694,1.4838767235385686,331.2099914550781,-1.1856549429437473,324.2799987792969,-1.5646502673389058,335.989990234375,0.04870373013293694
10476,2022-04-27,314.7799987792969,324.0,312.010009765625,312.70001220703125,1042600.0,6.350556948686581e-05,-5.930647309419018,-0.1965963338477292,37.901293747060436,35.20657144882435,15.53057826539515,29.769916007814743,33.68670231213537,68.66549261301117,16.65744018298165,11.989990234375,-20.714284683151902,-25.383998107910145,-59.42937154541494,8.661375329594648,-42.40668482666257,-8.36131138915772,37.88348984375,6.447834182109563,-22.33856080290575,17.0226867187524,4,18.710006713867188,34.69000244140625,32.44000244140625,69.05499267578125,47.66000366210943,2,0.0737023073162204,-1.1256620008156013,314.760009765625,1.4838767235385686,331.2099914550781,-1.1856549429437473,324.2799987792969,0.0737023073162204
10477,2022-04-28,332.760009765625,337.1600036621094,316.75,319.3599853515625,1827900.0,0.05711929301751639,-1.1922673484773987,6.442361019411066,42.24072451679109,36.350678033556214,-3.3960007140561856,9.018451844945162,14.265825789871371,50.115562178521714,17.786241722798007,22.3800048828125,-19.72353507852131,-5.350987243652355,-35.5902479424812,24.88827345517649,-20.470617593066777,9.768643105762067,17.464270125976554,82.50499020161021,54.50658689005092,15.119630349414422,4,0.7299957275390625,16.709991455078125,13.312492370605469,51.074981689453125,29.709991455078125,3,0.06166603080738242,-5.930647309419018,314.7799987792969,-1.1256620008156013,314.760009765625,1.4838767235385686,331.2099914550781,0.06166603080738242
10478,2022-04-29,319.260009765625,342.2699890136719,318.4200134277344,331.7300109863281,2424900.0,-0.04056977883102164,-2.37102273830141,-0.9305954105290007,41.72135640212328,37.593298650041035,10.902488573762355,19.850277576827636,26.198021899202786,62.97971707772081,18.90709528223926,23.8499755859375,-19.6452156628568,-16.51098785400393,-44.82561997105722,11.803644263049364,-30.668303912530575,-2.3536717954772826,28.671413918417954,23.959038241799025,-4.580703014166701,14.15731605852665,4,14.229995727539062,30.209991455078125,26.81249237060547,64.57498168945312,47.959991455078125,4,0.16290790470822958,-1.1922673484773987,332.760009765625,-5.930647309419018,314.7799987792969,-1.1256620008156013,314.760009765625,0.16290790470822958
10479,2022-05-02,326.6400146484375,327.42999267578125,312.1700134277344,321.6700134277344,1564400.0,0.02311597023451295,3.6595660418675946,-0.39855659456165554,48.14530790520773,39.48879914266031,3.7209617037121347,10.352390553363307,17.935508157611878,54.68705085745802,19.586095177540116,15.259979248046875,-19.217165530002717,-7.449484252929665,-33.54561372412991,18.646645218270578,-20.497548988529786,5.598580482670457,19.136124200500376,48.347702960691194,15.62778148519427,13.04806473560011,5,6.8499908447265625,22.829986572265625,18.9849853515625,57.194976806640625,34.839996337890625,0,0.11697890565001212,-2.37102273830141,319.260009765625,-1.1922673484773987,332.760009765625,-5.930647309419018,314.7799987792969,0.11697890565001212
10480,2022-05-03,334.0,335.0400085449219,323.510009765625,326.3299865722656,1326100.0,0.022532405772403674,1.3651205518812854,1.5432618800542808,51.37513837553722,40.946254845593536,-4.735907612298604,0.4104748902226447,10.010186087693796,46.413926501316325,20.123615927189736,11.529998779296875,-16.45244339743533,1.5630004882812614,-19.432171743589038,22.55817272015156,-8.934585627653917,12.06058660421644,9.750171103939124,72.67020923616244,35.2139695106553,10.497586115935153,5,-0.5099945068359375,15.470001220703125,12.034996032714844,49.834991455078125,15.579986572265625,1,0.06883230609094304,3.6595660418675946,326.6400146484375,-2.37102273830141,319.260009765625,-1.1922673484773987,332.760009765625,0.06883230609094304
10481,2022-05-04,349.3800048828125,350.4700012207031,326.42999267578125,334.75,1459000.0,0.046047918810815824,1.860203692609335,1.9074288488089413,54.420466802099945,42.80616584896932,-21.815942007715023,-15.45806290895905,-5.6855655321509175,30.391115024249757,19.621039396437666,24.040008544921875,-13.461320202615923,16.75000457763673,-4.814795208072553,38.31480436334601,5.9676046847820885,27.53240447049137,-37.3699951171875,97.15405565196882,56.26861263328271,10.782399892854652,5,-18.139999389648438,0.089996337890625,-0.602508544921875,34.454986572265625,-15.720001220703125,2,0.06408490416722423,1.3651205518812854,334.0,3.6595660418675946,326.6400146484375,-2.37102273830141,319.260009765625,0.06408490416722423
10482,2022-05-05,333.3999938964844,346.0,329.32000732421875,342.8800048828125,1863100.0,-0.045738195554974825,1.12213630795573,-0.6479841300302881,54.07103343301577,44.820935743286014,-6.975507157836603,-0.3505580858037547,10.172064840473126,45.607793779245526,18.65757419290498,20.05999755859375,-11.55319986223708,1.3124938964843977,-19.55614370129217,22.181131494260967,-9.121824902403887,11.746812695372682,-20.620784301757794,55.430776071023914,9.218476713295601,10.434318798888294,5,-2.1599884033203125,14.33001708984375,23.957496643066406,50.43499755859375,-19.519989013671875,3,0.08710260670832048,1.860203692609335,349.3800048828125,1.3651205518812854,334.0,3.6595660418675946,326.6400146484375,0.08710260670832048
10483,2022-05-06,331.3500061035156,338.2699890136719,321.0,331.79998779296875,967800.0,-0.006148733744744006,1.57953838404788,0.04746636792953924,51.22483872790263,46.511128534373725,-4.265763138311627,-0.012644585669249864,11.618450181037133,47.04945990830237,18.160273473164978,17.269989013671875,-11.443281715366822,0.34900512695310226,-18.032192184383348,18.730202438289552,-8.841593528715123,9.539603782621327,-17.81698067626951,50.07832581947294,2.092692298028581,9.190598655668214,5,-0.1100006103515625,14.1300048828125,26.467483520507812,46.68498229980469,-14.8800048828125,4,0.09391880049480195,1.12213630795573,333.3999938964844,1.860203692609335,349.3800048828125,1.3651205518812854,334.0,0.09391880049480195
10484,2022-05-09,318.8699951171875,329.5400085449219,316.3299865722656,322.32000732421875,1822900.0,-0.037664133865835225,-2.097298148201151,7.667005764665989,43.446982264806266,47.171904686060486,7.017727504469178,11.286564340363839,23.34513269199249,58.84703338354774,17.62198077330756,15.02001953125,-10.88178779434628,-11.014006042480446,-29.49790523292961,7.469893147968719,-20.25595563770503,-1.7720564472558635,-4.598230174072228,7.439974970948422,-36.011729538536066,9.241949595224595,5,12.370010375976562,22.160003662109375,39.29999542236328,55.53999328613281,4.920013427734375,0,0.1516292120421885,1.57953838404788,331.3500061035156,1.12213630795573,333.3999938964844,1.860203692609335,349.3800048828125,0.1516292120421885
10485,2022-05-10,323.2200012207031,330.5799865722656,316.19000244140625,328.30999755859375,1450900.0,0.013641942390713035,1.9885820221514474,1.4753560371517027,42.07692929614355,47.635864191514166,4.463340335476346,6.62654499525371,18.57179034412559,53.66609970277102,16.6004300542632,14.389984130859375,-8.957831846044087,-6.251499938964855,-24.953311773992425,12.450311896062715,-15.60240585647864,3.09940597854893,-8.2242715520361,20.507581766725693,-17.48727700515468,9.350905917513789,5,8.100006103515625,16.949996948242188,34.949989318847656,42.9849853515625,-12.82000732421875,1,0.11837141767566561,-2.097298148201151,318.8699951171875,1.57953838404788,331.3500061035156,1.12213630795573,333.3999938964844,0.11837141767566561
10486,2022-05-11,311.6300048828125,326.7900085449219,311.0799865722656,318.2799987792969,1320000.0,-0.03585791811805816,-3.0541832543817162,1.3064830414475774,41.4920404019044,47.552677067637866,17.388060595418835,17.655247604269675,29.972551171912073,64.55052363058365,16.060937980475828,15.71002197265625,-7.8108725202932305,-16.910496520996105,-37.23277937105814,3.411786329065933,-27.071637946027124,-6.749355095965086,38.839996337890625,1.5750804669222616,-33.866886714095415,10.161141425031019,5,19.144989013671875,26.649993896484375,46.53998565673828,47.454986572265625,0.29998779296875,2,0.12177897216195244,1.9885820221514474,323.2200012207031,-2.097298148201151,318.8699951171875,1.57953838404788,331.3500061035156,0.12177897216195244
10487,2022-05-12,315.6000061035156,320.0,306.42999267578125,309.0,1498100.0,0.012739470392769237,-1.311751846258224,-0.9924830317520777,46.79515811136236,48.11643281310887,11.988666242652073,12.688142437044462,25.556376707415666,59.98284318533581,15.584826477756131,13.57000732421875,-5.590608385765108,-11.894496154785145,-32.63666788284752,8.847675573277229,-22.265582018816303,-1.5234102907539864,34.08219482421873,28.800296741308863,-9.001556930983924,10.371085864031174,5,12.849990844726562,15.80999755859375,41.29998779296875,42.56498718261719,11.6199951171875,3,0.05722432575831493,-3.0541832543817162,311.6300048828125,1.9885820221514474,323.2200012207031,-2.097298148201151,318.8699951171875,0.05722432575831493
10488,2022-05-13,336.4200134277344,337.7099914550781,318.0199890136719,320.3399963378906,1982200.0,0.0659696036805204,1.110399869163464,2.436363972645178,51.74469963761525,48.51636522782081,-6.862921087110976,-7.33107717822503,4.637049833943138,38.77675726080247,14.343780085097885,22.1099853515625,-2.7680263978800212,8.178511047363259,-12.727088699622755,29.08411079434927,-2.274288826129748,18.631310920856265,11.532099169921878,95.87602916341052,55.126492211437714,10.452799873493019,5,-7.9700164794921875,-5.010009765625,18.054977416992188,21.744979858398438,-11.980010986328125,4,-0.06699960657888637,-1.311751846258224,315.6000061035156,-3.0541832543817162,311.6300048828125,1.9885820221514474,323.2200012207031,-0.06699960657888637
10489,2022-05-16,330.5400085449219,337.739990234375,328.9100036621094,331.9700012207031,937200.0,-0.017478166126033923,-2.765450735935243,-0.08892979825776698,55.68689506235162,48.99544930413352,-0.41518541316276014,-1.3078389719019015,10.683602524025332,43.85095729854481,12.96574817269573,8.829986572265625,-1.8847084818274311,2.165005493164074,-18.76469208338358,23.094703069711727,-8.299843295109724,12.629854281437872,15.751219255859382,77.0042087164682,29.92302761662002,10.464848788273816,5,-2.0900115966796875,0.1599884033203125,23.934982299804688,27.624984741210938,-9.8800048828125,0,-0.0425667300795346,1.110399869163464,336.4200134277344,-1.311751846258224,315.6000061035156,-3.0541832543817162,311.6300048828125,-0.0425667300795346
10490,2022-05-17,351.510009765625,353.1300048828125,337.54998779296875,340.1499938964844,1657400.0,0.06344164300417265,1.1342480241966668,-7.944107729736651,61.50040810491976,49.78210944889128,-20.830765105980277,-22.345287274110603,-9.293751000625775,22.12807527927754,12.510490806382995,22.589996337890625,0.7340868025181635,22.450506591796852,-0.5707548152675486,45.47176799886125,10.939875888264623,33.96113729532908,-45.08001708984375,96.53106061299147,42.47963258910044,11.5106307035322,5,-21.730010986328125,-20.810012817382812,2.9649810791015625,6.6549835205078125,-12.010009765625,1,-0.07885977767513896,-2.765450735935243,330.5400085449219,1.110399869163464,336.4200134277344,-1.311751846258224,315.6000061035156,-0.07885977767513896
10491,2022-05-18,333.8500061035156,350.9800109863281,331.45001220703125,345.0899963378906,1668600.0,-0.050240400476460056,-1.435165278406691,-0.989434377896278,50.34197030889253,49.36776910176647,-6.264095851162551,-5.913077048335708,8.926568819268937,38.80431042326842,12.787665122783306,20.05999755859375,1.4610218869951268,5.37750244140625,-16.436052543877224,27.191057426689724,-5.5292750512355155,16.284279934048016,-26.48601318359374,58.715216831583525,7.9216381678456145,10.90677749264175,5,-4.07000732421875,-3.1500091552734375,19.17999267578125,24.314987182617188,4.739990234375,2,-0.07024116153456106,1.1342480241966668,351.510009765625,-2.765450735935243,330.5400085449219,1.110399869163464,336.4200134277344,-0.07024116153456106
10492,2022-05-19,338.5199890136719,346.42999267578125,331.7799987792969,332.739990234375,1450800.0,0.013988266661011384,-2.8052022686108127,-0.5142352136232324,56.396963649135046,49.942449648570076,-11.322066606767976,-10.944953906881551,4.310819776230346,32.85780489032328,12.51953898330839,14.649993896484375,1.244947038770988,9.920985412597645,-12.104442108388128,31.946412933583417,-1.0917283478952413,20.93369917309053,-30.240675854492167,58.38789727810445,4.026434959428855,11.012713760492897,5,-8.739990234375,-7.8199920654296875,12.63751220703125,19.645004272460938,-8.42999267578125,3,-0.07854778802092166,-1.435165278406691,333.8500061035156,1.1342480241966668,351.510009765625,-2.765450735935243,330.5400085449219,-0.07854778802092166
10493,2022-05-20,335.4800109863281,346.739990234375,318.0299987792969,342.67999267578125,1997000.0,-0.008980202428226391,2.7480463341998584,-1.2456718356485514,53.02325494016404,51.00647994583205,-8.531853970569955,-7.402401968163474,7.718027101328744,34.718680305775706,11.602200666225574,28.709991455078125,-0.8697692317714427,6.321006774902344,-15.811321898230233,28.45333544803492,-4.745157561663916,17.387171111468604,-26.303683992675758,49.7151258480364,-5.183677480655753,11.066164336566285,5,-5.70001220703125,-4.7800140380859375,15.317489624023438,22.684982299804688,-14.910003662109375,4,-0.02462146624277306,-2.8052022686108127,338.5199890136719,-1.435165278406691,333.8500061035156,1.1342480241966668,351.510009765625,-0.02462146624277306
10494,2022-05-23,341.17999267578125,345.4700012207031,335.69000244140625,336.79998779296875,1085900.0,0.016990525523994382,-1.9636469565539054,-0.6083355585790641,52.483739368779666,52.16279217612495,-11.995846347532904,-12.982793440815499,2.637034421579756,27.813987008480808,10.444302023766939,9.989990234375,-1.7138877755505177,11.522488403320324,-11.244373193600666,34.28935000024131,0.1390576048598291,22.90591920178082,-31.124592124345668,65.95438709671811,12.753991287885505,11.383430798460488,5,-11.399993896484375,-10.479995727539062,7.3675079345703125,16.985000610351562,-22.100006103515625,0,-0.04906498210251964,2.7480463341998584,335.4800109863281,-2.8052022686108127,338.5199890136719,-1.435165278406691,333.8500061035156,-0.04906498210251964
10495,2022-05-24,330.0899963378906,338.9599914550781,326.5799865722656,337.0199890136719,1308300.0,-0.03250482612100092,1.2904732060685107,-1.5821883448064435,43.12299010969141,52.34400881032351,0.19125376186940457,-0.7224678990062898,14.33533290310504,37.75029067043852,9.186062290601182,14.600006103515625,-2.185882573381889,-0.33400726318359375,-21.9943941990947,21.326379672727512,-11.164200731139147,10.49618620477196,-19.173103699827493,36.600889501401305,-10.583626813375254,10.830193467955542,5,-0.30999755859375,0.6100006103515625,17.365005493164062,28.074996948242188,-33.829986572265625,1,-0.02856794444060773,-1.9636469565539054,341.17999267578125,2.7480463341998584,335.4800109863281,-2.8052022686108127,338.5199890136719,-0.02856794444060773
10496,2022-05-25,337.9800109863281,339.8599853515625,327.55999755859375,328.5799865722656,1166300.0,0.023902616668095122,-1.1503470573484926,-1.3564263129618375,51.73275500171107,52.89263068702893,-3.987239275261288,-7.151963585691647,6.731659574033529,28.692370439295473,7.7311195481851165,12.29998779296875,-0.07436556017580642,6.396006774902332,-14.195330457998523,26.987344007803188,-3.8996618415480953,16.69167539135276,-26.21885610337,69.48804648112342,22.382201505215647,10.295668616450424,5,-2.4050140380859375,-7.2800140380859375,7.202491760253906,20.184982299804688,-42.420013427734375,2,0.004497274880949531,1.2904732060685107,330.0899963378906,-1.9636469565539054,341.17999267578125,2.7480463341998584,335.4800109863281,0.004497274880949531
10497,2022-05-26,353.2799987792969,354.510009765625,333.1000061035156,333.2300109863281,1434800.0,0.04526891323637372,-1.1083216381825887,2.132971884942536,57.54074572793703,53.536635808175795,-14.952664305130725,-21.961816543154214,-8.668907563937864,12.222072362038261,6.971107719196157,21.410003662109375,2.484194308784481,20.66999511718751,-2.0979174224279404,43.43790765680296,9.286038847379757,32.053951386995266,-40.69146689634164,96.62826037308731,47.83716221209525,11.383956269807728,5,-17.009994506835938,-22.580001831054688,-7.75,4.8849945068359375,-60.279998779296875,3,-0.041581755242768415,-1.1503470573484926,337.9800109863281,1.2904732060685107,330.0899963378906,-1.9636469565539054,341.17999267578125,-0.041581755242768415
10498,2022-05-27,371.2699890136719,372.3399963378906,358.0400085449219,358.0400085449219,1456000.0,0.050922753330323145,-1.1617549363351172,0.6598498016736732,67.36019428371529,54.83366905499398,-30.70865722814051,-37.793245409940766,-26.606986794774002,-6.7840248421515525,6.8458200766846,19.05999755859375,6.780973833854489,36.059486389160156,8.364094486752606,63.75487829156771,22.21179043795638,49.90718234036393,-57.00459801540984,97.66169778000672,41.83723887990452,13.847695951203775,5,-26.084991455078125,-31.884994506835938,-26.094993591308594,-13.104995727539062,-57.0999755859375,4,-0.11091656717307363,-1.1083216381825887,353.2799987792969,-1.1503470573484926,337.9800109863281,1.2904732060685107,330.0899963378906,-0.11091656717307363
10499,2022-05-31,364.8500061035156,367.67999267578125,357.7699890136719,366.2999877929688,1592600.0,-0.017291952218416062,3.7078497749233437,-0.10959817309467121,63.6054723015798,55.06756507684509,-21.132268373235206,-29.896711454763135,-20.60966316814165,-1.2601414462994285,6.38131617729801,13.5,10.04160986722286,27.72900390625,-2.6214463981062863,58.079454210606286,12.553778754071857,42.90422905842814,-47.10013878487587,83.63201784104186,22.376051442404602,15.175225152178145,5,-19.665008544921875,-25.465011596679688,-19.675010681152344,-6.6850128173828125,-48.010009765625,1,-0.12136493912167756,-1.1617549363351172,371.2699890136719,-1.1083216381825887,353.2799987792969,-1.1503470573484926,337.9800109863281,-0.12136493912167756
10500,2022-06-01,356.989990234375,369.0400085449219,350.7799987792969,366.5299987792969,1110100.0,-0.02154314303865068,1.5082382630165814,6.579399322290484,65.19496212392275,56.717897500737344,-13.871954308244767,-21.31907274415238,-12.989628758616902,5.465668877693815,6.24169358140329,18.260009765625,10.925704461108808,18.719488525390602,-12.850219668320449,50.28919671910165,2.9346344285350483,34.504342622246156,-35.96471517458019,65.72128958919849,-2.9565144641789374,15.784854096855534,6,-11.80499267578125,-17.604995727539062,-11.834999084472656,1.1750030517578125,-43.819976806640625,2,-0.10619346396020879,3.7078497749233437,364.8500061035156,-1.1617549363351172,371.2699890136719,-1.1083216381825887,353.2799987792969,-0.10619346396020879
10501,2022-06-02,371.7699890136719,371.989990234375,354.1400146484375,355.9599914550781,1161400.0,0.04140171764926337,1.1969200721153845,-1.657230964117886,67.54544941519553,57.95661814141073,-25.375880177183433,-36.19120643762807,-27.995942143451543,-10.129648145628039,6.67395945832504,17.8499755859375,12.111631025771885,32.37998809814451,-2.284721023320458,67.04469721960947,15.047633537412025,49.71234265887699,-47.66583067719131,98.5473815849235,23.799831817905158,17.33235456073247,6,-26.584991455078125,-32.38499450683594,-29.094993591308594,-13.604995727539062,-57.989990234375,3,-0.20310939957358953,1.5082382630165814,356.989990234375,3.7078497749233437,364.8500061035156,-1.1617549363351172,371.2699890136719,-0.20310939957358953
10502,2022-06-03,362.4400024414063,366.3900146484375,359.3699951171875,362.9100036621094,799900.0,-0.02509612622852797,-1.1240552731570612,-0.029728102041836957,58.756226293562506,58.59361495845501,-13.741031080732682,-25.902078247616657,-18.60882551676508,-1.7065708336154444,7.129585520365681,12.399993896484375,10.272832025082039,21.598001098632892,-14.416779665878948,57.61278186314473,3.5906107163769434,39.60539148088884,-35.44169382484114,54.08165576281241,-17.249999478844053,18.00739038225592,6,-12.980010986328182,-23.05500793457037,-20.959999084472713,-10.215011596679744,-49.32000732421881,4,-0.18452710636879732,1.1969200721153845,371.7699890136719,1.5082382630165814,356.989990234375,3.7078497749233437,364.8500061035156,-0.18452710636879732
10503,2022-06-06,362.4700012207031,371.5799865722656,360.0899963378906,370.1600036621094,582300.0,8.276895236392079e-05,1.1823409052706015,16.361664826961267,61.185458803063696,59.56047267337545,-10.660996453313714,-24.75005336142749,-19.133370599359978,-2.7623651275536645,7.624387868041052,11.489990234375,12.025852284531823,20.072000122070335,-16.892579679319397,57.03657992346007,1.5897102213754692,38.5542900227652,-32.75119134085844,55.11554526632029,-14.858340166786938,18.48228990069488,6,-13.010009765625,-23.085006713867188,-20.98999786376953,-12.540008544921875,-43.3800048828125,0,-0.1916572433215067,-1.1240552731570612,362.4400024414063,1.1969200721153845,371.7699890136719,1.5082382630165814,356.989990234375,-0.1916572433215067
10504,2022-06-07,367.2200012207031,368.7099914550781,355.29998779296875,358.5899963378906,675900.0,0.013104532744787845,1.3100810648834496,-1.1222369496718072,56.20899597320164,61.01447332487659,-12.660118235451364,-27.08049879746926,-24.350648424182907,-8.652682679545478,7.759483785594782,13.410003662109375,12.589739228733038,22.404499816894543,-14.405064814225454,59.21406444801454,3.999717501334544,40.80928213245454,-34.9439201533757,77.51065094121084,10.445964166707483,18.40478231555999,6,-17.270004272460938,-27.835006713867188,-25.73999786376953,-17.290008544921875,-40.989990234375,1,-0.14446377543875977,1.1823409052706015,362.4700012207031,-1.1240552731570612,362.4400024414063,1.1969200721153845,371.7699890136719,-0.14446377543875977
10505,2022-06-08,361.4800109863281,367.1600036621094,357.2900085449219,366.1000061035156,891800.0,-0.015630930274206922,1.9287861774187707,-0.5353409621341783,62.05603797935595,62.16150476683713,-2.2341401639366154,-19.317622760375798,-19.44150945420148,-3.900291597493549,7.969820404011951,9.92999267578125,14.057084636672812,14.751509094238259,-21.3014725729048,50.80449076138132,-3.2749817393332705,32.77799992780979,-26.80009500276691,41.12048390516115,-25.884997863887165,18.026490833571515,6,-8.760009765625,-22.095016479492188,-20.00000762939453,-12.445022583007812,-31.990020751953125,2,-0.12349234616496085,1.3100810648834496,367.2200012207031,1.1823409052706015,362.4700012207031,-1.1240552731570612,362.4400024414063,-0.12349234616496085
10506,2022-06-09,349.5799865722656,363.8299865722656,349.5,357.239990234375,908800.0,-0.03292028342477993,-2.6649690725672697,1.6580112030015588,54.53948548472918,61.828031406480704,12.834016402955456,-4.668038145132982,-8.817241882964936,6.557362138628434,7.694464287350177,14.329986572265625,15.072652015327492,0.9539855957031023,-31.093181881539067,33.00115307294527,-15.069598142917982,16.977569334324187,-12.640465767444653,0.36225824686911295,-64.93529766187218,16.023583738621088,6,11.340011596679688,-10.194992065429688,-8.099983215332031,-0.839996337890625,-4.0,3,-0.10415348287395321,1.9287861774187707,361.4800109863281,1.3100810648834496,367.2200012207031,1.1823409052706015,362.4700012207031,-0.10415348287395321
10507,2022-06-10,333.6600036621094,345.80999755859375,333.2900085449219,343.7099914550781,1227000.0,-0.045540315583441626,-1.320669973922832,1.3120082230092867,49.324421683755304,59.824056673151816,28.69590423398415,13.359263921755598,5.954509131320037,21.4390251415349,7.341540261450628,16.28997802734375,18.365092104718656,-15.868997192382835,-44.87101542855794,13.133021043792269,-30.370006310470387,-1.3679880742952832,38.67999267578125,0.9662975437679229,-63.563450069498316,14.501009118087563,6,18.979995727539062,5.7249908447265625,6.694999694824219,15.079986572265625,22.790008544921875,4,-0.05958162400233191,-2.6649690725672697,349.5799865722656,1.9287861774187707,361.4800109863281,1.3100810648834496,367.2200012207031,-0.05958162400233191
10508,2022-06-13,313.8800048828125,325.25,312.6700134277344,322.3299865722656,1904100.0,-0.0592818994251636,-1.3146324823758306,0.8407952192106111,40.825381900557545,57.29293551748267,44.11856145351686,33.05899159702909,24.582923229008316,40.37113306651156,8.273783883362116,20.989990234375,19.281117985965068,-34.521995544433594,-67.1890844279535,-1.8549066609136844,-50.85553998619355,-18.18845110267364,57.67899169921873,2.1591576186695334,-59.621362123361514,16.33354444175996,6,28.449996948242188,25.504989624023438,25.605003356933594,34.8599853515625,46.660003662109375,0,-0.0024213385809929155,-1.320669973922832,333.6600036621094,-2.6649690725672697,349.5799865722656,1.9287861774187707,361.4800109863281,-0.0024213385809929155
10509,2022-06-14,316.4700012207031,320.6300048828125,311.6400146484375,318.75,1170300.0,0.008251549310564155,1.9768137470379297,0.2698229254322129,45.145424080872026,55.065209068254816,37.9332423555083,30.947556446343185,21.03435285038381,37.097933123550206,9.27094892296665,8.989990234375,18.0189476886012,-31.22849884033201,-66.05018709289959,3.5931894122355743,-48.6393429666158,-13.817654714048217,52.73343603515622,8.699545259413208,-53.941736772828015,17.410844126283806,6,25.345001220703125,22.914993286132812,21.89000701904297,32.269989013671875,37.54998779296875,1,0.00827881033615041,-1.3146324823758306,313.8800048828125,-1.320669973922832,333.6600036621094,-2.6649690725672697,349.5799865722656,0.00827881033615041
10510,2022-06-15,323.7900085449219,329.4800109863281,316.2099914550781,322.3900146484375,1214700.0,0.023130177571282218,1.076685571010686,-0.6140327394894995,44.92162106903951,52.551450363126364,28.394549894382635,22.603236282184866,12.602493824193061,29.294014936219526,9.23009478913695,13.27001953125,13.459351964877953,-22.522491455078125,-58.878279548713806,13.833296638557556,-40.70038550189594,-4.344597408260313,41.95962335449218,23.280322729848244,-36.90470546383152,18.177894046817837,6,17.819992065429688,15.594985961914062,12.344993591308594,24.949981689453125,26.80999755859375,2,0.007535755820172962,1.9768137470379297,316.4700012207031,-1.3146324823758306,313.8800048828125,-1.320669973922832,333.6600036621094,0.007535755820172962
10511,2022-06-16,310.3999938964844,321.6099853515625,306.5299987792969,319.1000061035156,2211400.0,-0.04135400813820911,1.1982534654874815,-6.214321525885558,34.44121600822069,49.84978255364395,35.94360268896946,35.9916689739602,25.396222058955573,41.8288171865662,9.744862347403698,17.260009765625,9.365773419375785,-34.74000549316406,-74.17063743935006,4.690626453021935,-54.45532146625703,-15.024689520071092,52.1030609678711,9.852330034254585,-43.83410960736436,19.715315973093,6,28.654998779296875,28.985000610351562,25.345008850097656,38.339996337890625,35.510009765625,3,0.06150127807108463,1.076685571010686,323.7900085449219,1.9768137470379297,316.4700012207031,-1.3146324823758306,313.8800048828125,0.06150127807108463
10512,2022-06-17,311.92999267578125,316.3999938964844,304.95001220703125,311.2099914550781,3072000.0,0.004929119875585863,1.370595724381514,-0.08275864488112192,25.54804758166921,45.89007019571123,29.60898074618899,34.11665403659822,23.316363256960756,39.778971375297715,10.31324674354321,11.449981689453125,5.3390602830908165,-31.880506896972634,-73.95539904182272,10.194385247877449,-52.917952969397675,-10.843060824547592,46.09521770176951,28.454874912758036,-18.856484624193364,21.037446072425045,6,24.900009155273438,26.715011596679688,22.597503662109375,36.80999755859375,49.21002197265625,4,0.10787675018945686,1.1982534654874815,310.3999938964844,1.076685571010686,323.7900085449219,1.9768137470379297,316.4700012207031,0.10787675018945686
10513,2022-06-21,327.2200012207031,332.5899963378906,317.7300109863281,319.489990234375,1370300.0,0.049017436296400874,-1.641782339904351,10.736108167676853,35.55026551999403,43.59465570091039,9.826256576326386,19.15835637950636,7.358168591562787,23.885253140993825,10.853046010869111,20.660003662109375,-0.47883513665436794,-16.17749786376953,-58.7558338802242,26.40083815268514,-37.46666587199684,5.111670144457776,25.49768933979567,80.57164182235536,36.29086675846061,21.289168008227325,6,8.835006713867188,11.425003051757812,2.7099990844726562,19.459991455078125,42.760009765625,1,0.08932831390894447,1.370595724381514,311.92999267578125,1.1982534654874815,310.3999938964844,1.076685571010686,323.7900085449219,0.08932831390894447
10514,2022-06-22,324.44000244140625,329.3299865722656,316.1199951171875,317.95001220703125,1077100.0,-0.008495809452130132,-1.6029477203574307,0.8395835718543844,36.99353211747546,40.8099328273681,6.593077997311582,21.734261414852767,9.806564837383405,26.339430381972022,11.451688952436886,13.209991455078125,-4.1987832494703525,-18.120497131347634,-61.53236258627646,25.291368323581196,-39.82642985881205,3.585435596116781,23.500920283745813,70.51375334407264,27.74936863466185,21.705932727464425,6,9.949996948242188,14.205001831054688,5.489997863769531,22.239990234375,59.100006103515625,2,0.11126866549088765,-1.641782339904351,327.2200012207031,1.370595724381514,311.92999267578125,1.1982534654874815,310.3999938964844,0.11126866549088765
10515,2022-06-23,320.6600036621094,327.6000061035156,316.1700134277344,326.4200134277344,1330300.0,-0.011650840681951768,1.8152708248771028,-0.887522100590603,27.608874456790858,37.81764271315273,4.440830388852362,26.110251999178672,13.518197277914908,29.690878541084317,11.553182735082348,11.42999267578125,-8.745517189688087,-21.428996276855457,-65.60918909510275,22.751196541391835,-43.5190926859791,0.6611001322681886,22.98182801123062,56.83791778135755,20.256860612738386,22.09009640912365,6,4.720001220703125,17.985000610351562,8.914993286132812,26.019989013671875,64.98001098632812,3,0.10403538006166513,-1.6029477203574307,324.44000244140625,-1.641782339904351,327.2200012207031,1.370595724381514,311.92999267578125,0.10403538006166513
10516,2022-06-24,339.5,339.57000732421875,324.3399963378906,327.9200134277344,1924300.0,0.05875380815420628,1.5989777133170677,-2.010410926969864,40.72306708041294,36.86193664611469,-17.857261204113115,7.789331147202574,-5.133322257972054,10.166357685947219,11.45381664934069,18.910003662109375,-12.5794894527981,-2.6649993896484148,-46.82065335214355,41.49065457284672,-24.742826370895955,19.412827591599125,0.272649726709119,99.79778355259215,62.727570655128275,22.077826981247565,6,-17.239990234375,-0.8549957275390625,-9.260002136230469,7.17999267578125,43.19000244140631,4,0.03269515788958954,1.8152708248771028,320.6600036621094,-1.6029477203574307,324.44000244140625,-1.641782339904351,327.2200012207031,0.03269515788958954
10517,2022-06-27,338.5899963378906,344.94000244140625,335.0199890136719,342.82000732421875,1369800.0,-0.0026804231579068416,1.3423877209101227,-0.3652863463986317,40.411178470454914,36.81591404276996,-18.075195195624303,7.949967621543806,-4.243661543668054,10.39939488429809,11.964458433906344,9.920013427734375,-17.126502827253205,-2.8405029296874886,-46.70542973403451,41.02442387465953,-24.77296633186097,19.091960472485994,-33.639984130859375,77.96667422017126,41.395391477615604,21.93246340217351,6,-13.644989013671875,0.0550079345703125,-8.349998474121094,8.089996337890625,57.339996337890625,0,0.02161908917389832,1.5989777133170677,339.5,1.8152708248771028,320.6600036621094,-1.6029477203574307,324.44000244140625,0.02161908917389832
10518,2022-06-28,330.0899963378906,345.239990234375,328.3999938964844,341.489990234375,1283100.0,-0.02510410848499367,-1.2787547670814827,2.6950270184475755,35.52662382897405,35.74715845922574,-7.860625432367442,13.920388627913042,4.621662963350445,18.04749283989895,11.486574950233177,16.839996337890625,-20.300008671645173,-9.28150329589846,-51.06553030047996,32.50252370868304,-30.173516798189212,11.610510206392291,-24.34018432617188,47.97391333509397,15.896233673656084,20.89201350229076,6,-4.9949951171875,8.555007934570312,0.15000152587890625,16.589996337890625,67.30999755859375,1,0.09406531144543706,1.3423877209101227,338.5899963378906,1.5989777133170677,339.5,1.8152708248771028,320.6600036621094,0.09406531144543706
10519,2022-06-29,320.57000732421875,325.20001220703125,316.2099914550781,323.5799865722656,1225900.0,-0.028840586262198986,1.8767925937861631,0.26403340873499215,34.5096561948595,34.590273473205734,2.572652886520416,21.03122219093484,14.197885775657028,26.999337339353303,11.241135866012314,13.8800048828125,-21.931490901531618,-16.587492370605446,-57.36765845261493,24.19267371140404,-36.97757541161019,3.8025906703992973,-13.24058818359373,15.13586999312383,-15.145358491940566,20.390083041004733,6,4.524993896484375,18.074996948242188,9.669990539550781,26.1099853515625,75.16998291015625,2,0.15413171080642307,-1.2787547670814827,330.0899963378906,1.3423877209101227,338.5899963378906,1.5989777133170677,339.5,0.15413171080642307
10520,2022-06-30,319.0799865722656,325.6000061035156,313.17999267578125,315.739990234375,1302600.0,-0.004648035430358077,-1.9361763528210751,-1.1096409850858249,37.463007100027596,34.92602803896206,3.7149637854285515,20.59122123794498,15.407217865570715,27.84770261860075,11.49872236018426,12.420013427734375,-20.563046330050668,-16.182012939453102,-56.603384625791136,24.239358746884932,-36.39269878262212,4.028672903715915,-10.234144587890626,18.402976749144727,-15.015786132028893,20.210685843169003,6,6.0150146484375,19.565017700195312,11.160011291503906,27.600006103515625,68.60000610351562,3,0.20201837998403338,1.8767925937861631,320.57000732421875,-1.2787547670814827,330.0899963378906,1.3423877209101227,338.5899963378906,0.20201837998403338
10521,2022-07-01,296.260009765625,313.69000244140625,292.1199951171875,309.6400146484375,2323600.0,-0.07151804490085856,1.0083823963992635,-4.005993878203664,35.45200271889904,36.026467498654256,27.17611009519129,39.488734782883796,37.42506040098999,49.915234192802586,11.957740950382135,26.959991455078125,-20.747095544110437,-35.22649078369142,-75.39507940491933,4.942097837536494,-55.3107850943054,-15.142196473077433,48.97998046875,7.793702991320414,-28.50195962363351,20.084294310613963,7,22.41998291015625,35.96998596191406,33.97998809814453,50.41998291015625,62.05999755859375,4,0.3016944641078023,-1.9361763528210751,319.0799865722656,1.8767925937861631,320.57000732421875,-1.2787547670814827,330.0899963378906,0.3016944641078023
10522,2022-07-05,295.55999755859375,295.7300109863281,282.8299865722656,286.2799987792969,2222400.0,-0.0023628305675984507,1.6819106110161184,-0.6935721519218312,41.631644597698326,36.702176285065846,28.284229315467712,36.80855549599471,37.60775010207709,49.69748776520322,12.573097293504107,13.430023193359375,-21.530401460340954,-32.58250274658201,-73.0355847741265,7.870579280962488,-52.80904376035426,-12.35596173280976,48.61759277343748,20.397388622582028,-19.381197285495766,20.226541013772252,7,18.474990844726562,32.024993896484375,37.57749938964844,51.1199951171875,78.95001220703125,1,0.2947963378079923,1.0083823963992635,296.260009765625,-1.9361763528210751,319.0799865722656,1.8767925937861631,320.57000732421875,0.2947963378079923
10523,2022-07-06,293.0,297.260009765625,290.82000732421875,295.3999938964844,2201200.0,-0.00866151569813245,1.1045671458704205,-0.2586200659679631,39.2762513724262,36.95581175783816,28.473989871317485,35.72902880376995,39.98751747061806,51.07745291540391,12.88846681470896,6.44000244140625,-19.61082925622361,-31.669000244140648,-71.63862086930504,8.300620381023748,-51.653810556722874,-11.684189931558421,48.72368618164063,23.778369846905576,-19.108155744206144,19.98481031258221,7,21.034988403320312,34.584991455078125,40.48500061035156,53.67999267578125,79.75,2,0.3512969033303115,1.6819106110161184,295.55999755859375,1.0083823963992635,296.260009765625,-1.9361763528210751,319.0799865722656,0.3512969033303115
10524,2022-07-07,314.1700134277344,315.6300048828125,299.2799987792969,301.3399963378906,1887000.0,0.07225260555540736,1.0761912512400793,-5.345854049311446,46.098315691497255,39.01019411724998,6.363127633574379,10.941859734425634,18.656146745276715,29.004907656613852,13.150887902624419,22.6300048828125,-16.143885885713132,-7.84648742675779,-42.63119731998199,26.938222466466414,-25.23884237336989,9.545867519854312,25.197924769531255,73.27568983822908,26.75621483978955,17.392354946612105,7,-0.1350250244140625,13.239974975585938,28.11498260498047,32.509979248046875,67.02999877929688,3,0.2649201926074165,1.1045671458704205,293.0,1.6819106110161184,295.55999755859375,1.0083823963992635,296.260009765625,0.2649201926074165
10525,2022-07-08,316.8399963378906,318.82000732421875,308.44000244140625,309.2799987792969,1006800.0,0.00849852880937152,-1.246756678204349,0.5892429842964316,52.860697663952,40.358819737643216,3.457930357819862,5.013110036124999,16.38281834605573,25.765762948343195,13.360862345945895,10.3800048828125,-15.012913305753727,-2.9445037841796875,-32.38553216611871,26.496524597759333,-17.665017975149226,11.776010406789851,20.266423794374987,94.49844444387915,41.55045755023367,14.720514190969517,7,-2.8050079345703125,10.569992065429688,25.44499969482422,29.839996337890625,67.48001098632818,4,0.249021571797843,1.0761912512400793,314.1700134277344,1.1045671458704205,293.0,1.6819106110161184,295.55999755859375,0.249021571797843
10526,2022-07-11,313.1700134277344,316.5,308.0,312.9100036621094,1383400.0,-0.011583079638223581,1.4566534658705028,0.03439283724760421,50.540549673020195,41.48430542681713,3.3528134094063375,6.129765402497242,20.41434399759703,28.904451458058816,14.159389773336118,8.839996337890625,-14.085674863871589,-4.793988037109386,-30.77727552851809,21.189299454299316,-17.78563178281371,8.197655708594937,21.765349362131246,84.3012207872157,27.08783422532408,12.991643745704344,7,0.8649749755859375,14.239974975585938,29.11498260498047,33.509979248046875,67.55999755859375,0,0.23792181899063092,-1.246756678204349,316.8399963378906,1.0761912512400793,314.1700134277344,1.1045671458704205,293.0,0.23792181899063092
10527,2022-07-12,313.7799987792969,319.5,311.489990234375,315.1499938964844,1078400.0,0.0019477770074025624,-1.692434733548751,-5.269014084507043,43.28133972284584,42.345940526136225,-1.2813151758704748,4.167737897850316,19.600805523089548,27.40461889144501,14.354477168373952,8.010009765625,-11.680971979814899,-3.19000244140625,-28.145769630067946,21.765764747255446,-15.667886035737126,9.287881152924626,19.071148961864765,80.0557786559919,24.73140458839371,12.477883594330851,7,-9.56500244140625,13.42498779296875,28.50499725341797,32.899993896484375,61.30999755859375,1,0.14194661456497082,1.4566534658705028,313.1700134277344,-1.246756678204349,316.8399963378906,1.0761912512400793,314.1700134277344,0.14194661456497082
10528,2022-07-13,313.1199951171875,316.57000732421875,306.3999938964844,307.6300048828125,1056000.0,-0.0021033962160653674,-1.5584900155850536,-4.0073064243072265,44.21858449506949,43.42471033727067,-3.6673118006731897,5.025546528054974,20.48060187242936,27.19144286732012,13.613106380055706,10.170013427734375,-12.5085844319849,-3.8120056152343977,-28.78988884174413,21.165877611275334,-16.300947228489235,8.67693599802044,17.730306177218324,68.44705985338886,14.422586330934344,12.488941613254855,7,-8.904998779296875,14.084991455078125,31.30249786376953,33.55999755859375,68.89999389648438,2,0.19605906874603085,-1.692434733548751,313.7799987792969,1.4566534658705028,313.1700134277344,-1.246756678204349,316.8399963378906,0.19605906874603085
10529,2022-07-14,319.0899963378906,321.2799987792969,302.1099853515625,311.0400085449219,1628900.0,0.019066176909171118,2.0844770271000184,1.4663027527015609,49.21570193807573,44.730565319276,-11.029165054175792,-0.7779953927056908,14.56638090869285,20.687068746021055,12.675980150031465,19.170013427734375,-13.258860044442372,2.0269958496093636,-22.96816103929791,27.02215273851664,-10.470582594844302,14.52457429406303,9.839492367629589,88.57589511002718,33.465318670417616,12.497578444453646,7,-17.035003662109375,6.67999267578125,25.332496643066406,27.589996337890625,52.720001220703125,3,0.16816573467658236,-1.5584900155850536,313.1199951171875,-1.692434733548751,313.7799987792969,1.4566534658705028,313.1700134277344,0.16816573467658236
10530,2022-07-15,326.2300109863281,326.2699890136719,316.6499938964844,322.2699890136719,1238500.0,0.02237617828945293,3.7623997220165886,0.49192894132275894,42.4934996062303,45.51295386231281,-19.051787865397557,-8.14335242334414,7.328993552263455,13.172520377218405,12.203181782822304,9.6199951171875,-12.506761934995438,9.045010375976574,-16.111692763436622,34.20171351538977,-3.5333411937299957,21.623361945683143,0.8554976338618872,99.83452805759939,48.29557810838496,12.57835156970659,7,-21.680023193359375,-1.235015869140625,18.437484741210938,20.449981689453125,33.569976806640625,4,0.16850074907120316,2.0844770271000184,319.0899963378906,-1.5584900155850536,313.1199951171875,-1.692434733548751,313.7799987792969,0.16850074907120316
10531,2022-07-18,329.489990234375,340.8500061035156,326.510009765625,331.5,1683100.0,0.009992885811426655,-2.598506662582325,-0.5075754072841048,44.98566776317892,45.88562310292177,-19.11224569413298,-10.434826491084209,3.5116958416903117,9.59403755054359,11.325063503387092,14.6199951171875,-10.738380181955506,11.350489807128895,-14.168290445617174,36.869270059874964,-1.4089003192441396,24.10987993350193,-46.660003662109375,70.67627830692915,21.55162148256092,12.759390126373031,7,-13.654983520507812,-6.160003662109375,16.56250762939453,17.19000244140625,32.96002197265625,0,0.16640874902099978,3.7623997220165886,326.2300109863281,2.0844770271000184,319.0899963378906,-1.5584900155850536,313.1199951171875,0.16640874902099978
10532,2022-07-19,345.5799865722656,346.19000244140625,333.3299865722656,334.1300048828125,2044800.0,0.048833035341818265,1.0299924609377822,-5.696480626746022,57.87653674215009,47.95232147733553,-30.576145905421015,-25.164804120982467,-12.444980161566946,-6.533166371161656,10.426238491850627,16.70001220703125,-9.047333057532569,25.75798645019529,-2.3435021053975333,53.85947500578811,11.707242172398878,39.8087307279917,-61.589599609375,98.61611698585033,47.30747066918631,14.050744277796422,7,-22.844985961914062,-31.069992065429688,4.572509765625,1.100006103515625,17.09002685546875,1,0.10171313669726101,-2.598506662582325,329.489990234375,3.7623997220165886,326.2300109863281,2.0844770271000184,319.0899963378906,0.10171313669726101
10533,2022-07-20,356.45001220703125,357.6000061035156,342.07000732421875,343.6600036621094,1689200.0,0.031454441973284064,1.0583171038022605,1.1170331002977134,67.99759606700397,50.385574852391834,-35.20104265787438,-35.55566836935185,-22.9865386929024,-17.602865381558104,10.773714714906232,15.529998779296875,-4.717488891170774,35.16651153564453,2.7377846593955724,67.59523841189349,18.95214809752008,51.38087497376898,-69.97164062500002,97.92756628867562,40.30654139808062,16.214363438124472,7,-26.595016479492188,-36.235015869140625,-10.437515258789062,-9.77001953125,20.269989013671875,2,0.05229340298081686,1.0299924609377822,345.5799865722656,-2.598506662582325,329.489990234375,3.7623997220165886,326.2300109863281,0.05229340298081686
10534,2022-07-21,360.5400085449219,361.3699951171875,352.5,358.17999267578125,1244000.0,0.011474249397739111,3.4129449543373798,0.18452027305936727,70.26790909172283,52.319709455477486,-35.78489902402731,-38.79132491857433,-26.291439922960365,-21.866946642405082,11.117812735660678,8.8699951171875,-1.0214340865270515,37.451507568359375,0.5700318662495647,74.33298327046919,19.01076971730447,55.89224541941428,-69.79433889160157,98.14403723253616,34.09315549906739,18.440737851054905,7,-28.800018310546875,-38.44001770019531,-19.682510375976562,-15.600006103515625,-1.360015869140625,3,0.0595772451313783,1.0583171038022605,356.45001220703125,1.0299924609377822,345.5799865722656,-2.598506662582325,329.489990234375,0.0595772451313783
10535,2022-07-22,354.0199890136719,360.4700012207031,351.7699890136719,360.4700012207031,1468100.0,-0.01808403887702692,1.6976730982143702,-2.733037642403631,83.58919043243168,55.99178065096765,-26.190476440250222,-31.245908786761845,-19.18613667362939,-15.414593660778621,11.462167994412562,8.77001953125,3.4577449913417695,29.26348876953125,-10.09015844775098,68.61713598681348,9.586665160890107,48.94031237817239,-57.624373323242196,78.91563628214152,7.428513125351714,19.676823608641115,7,-22.279998779296875,-31.919998168945312,-13.419990539550781,-11.329986572265625,-0.639984130859375,4,0.0502514239223788,3.4129449543373798,360.5400085449219,1.0583171038022605,356.45001220703125,1.0299924609377822,345.5799865722656,0.0502514239223788
10536,2022-07-25,350.6000061035156,351.6099853515625,342.989990234375,348.3399963378906,986500.0,-0.00966042318594662,3.0280649715499908,-0.35038844781740586,81.02594132297685,60.18562527320443,-18.889078642477386,-28.4082068599472,-14.83490587574579,-11.89587612310271,12.377339108780252,11.029998779296875,5.7585434793552395,25.28850555419922,-15.236277928357708,65.81328903675615,5.026113812920755,45.55089729547768,-49.006440058945316,61.59063576454456,-15.683221994369845,20.262391741278467,7,-18.860015869140625,-28.500015258789062,-10.102508544921875,-11.215011596679688,-3.459991455078125,0,0.02624067749370429,1.6976730982143702,354.0199890136719,3.4129449543373798,360.5400085449219,1.0583171038022605,356.45001220703125,0.02624067749370429
10537,2022-07-26,345.9100036621094,352.3800048828125,344.1700134277344,349.8599853515625,835900.0,-0.013377074614258633,-1.2099685786458012,-1.7477719563573513,79.12584580204326,64.06420986286818,-10.238864260334424,-24.39229549953484,-9.376938056748486,-7.281583936789218,13.093300053653495,8.209991455078125,6.957806900777655,20.232502746582043,-20.924517802281002,61.38952329544509,-0.3460075278495083,40.81101302101359,-39.53432329172966,19.896366666561253,-61.49457523270945,20.578510274431526,7,-14.170013427734375,-23.810012817382812,-6.690010070800781,-6.5250091552734375,-1.779998779296875,1,0.04781593006797924,3.0280649715499908,350.6000061035156,1.6976730982143702,354.0199890136719,3.4129449543373798,360.5400085449219,0.04781593006797924
10538,2022-07-27,361.1400146484375,364.5,349.9700012207031,350.2799987792969,1318200.0,0.04402882491136362,-1.5313562498504694,-2.7493838511044326,77.66521969676543,67.22526739161148,-20.049298730967394,-39.18592895391714,-24.317369578125636,-22.442988189855157,14.247090581497467,18.589996337890625,9.356960078975078,33.910012817382835,-10.185436762227937,78.00546239699361,11.86228802757745,55.95773760718822,-50.36478909831317,84.37943363032745,1.8809200938463277,22.047724789805386,7,-20.565017700195312,-37.47502136230469,-23.402511596679688,-22.495010375976562,-24.030029296875,2,0.004236580598210082,-1.2099685786458012,345.9100036621094,3.0280649715499908,350.6000061035156,1.6976730982143702,354.0199890136719,0.004236580598210082
10539,2022-07-28,369.9800109863281,371.3200073242188,353.9800109863281,361.1400146484375,1315200.0,0.02447803062337517,2.0104189018429577,0.8139947901006291,79.17857241004418,71.30138659203524,-23.368886999585413,-46.5195362059668,-32.569535286541964,-30.995739893696282,14.889069980850344,17.339996337890682,13.176419901146176,40.279508972167946,-7.6174891374452045,88.1765070817811,16.33100991736137,64.22800802697452,-53.832307991216226,95.27004754836148,13.699162352122215,23.948499054806582,7,-21.06500244140625,-42.90501403808594,-32.6300048828125,-31.335006713867188,-34.730010986328125,3,0.018217173993824387,-1.5313562498504694,361.1400146484375,-1.2099685786458012,345.9100036621094,3.0280649715499908,350.6000061035156,0.018217173993824387
10540,2022-07-29,383.5400085449219,388.20001220703125,360.17999267578125,362.0400085449219,1827000.0,0.036650622076701334,-1.222044747764427,2.432127704379827,84.85388143038094,75.73118811061325,-31.22856103671927,-57.97515990264492,-46.04804330992533,-43.899956075076375,15.656469655506323,28.02001953125,17.67642915147735,50.61650543212892,-2.645950835068845,103.87896169932668,23.985277298530036,77.2477335657278,-60.77162903031717,89.69254280626579,8.117262560641379,26.63122813359889,7,-22.775009155273438,-48.02500915527344,-47.02250671386719,-44.89500427246094,-52.96002197265625,4,-0.06351362394123605,2.0104189018429577,369.9800109863281,-1.5313562498504694,361.1400146484375,-1.2099685786458012,345.9100036621094,-0.06351362394123605
10541,2022-08-01,385.6400146484375,390.70001220703125,378.4700012207031,381.1900024414063,1029300.0,0.005475324755512823,-1.4732038163887484,0.2069773119549392,85.07418623045173,78.753149164869,-27.40835403524818,-55.90182457560411,-47.47115568147643,-45.44793933151186,15.500592713224815,12.230010986328125,21.64043862725009,48.24751129150388,-7.02331189873064,103.5183344817384,20.612099696386622,75.88292288662115,-53.7112065568931,89.12530046993005,7.05386980684132,27.635411595117265,8,-19.2550048828125,-48.87501525878906,-53.62751007080078,-46.99501037597656,-47.82000732421875,0,-0.08365317015931117,-1.222044747764427,383.5400085449219,2.0104189018429577,369.9800109863281,-1.5313562498504694,361.1400146484375,-0.08365317015931117
10542,2022-08-02,382.6900024414063,390.0499877929688,379.2999877929688,383.7099914550781,1206000.0,-0.007649652771952398,-1.7564037857358445,-0.2292103855490993,83.21396913684218,80.4438572837399,-20.831338222737372,-48.580299729117996,-44.01512360023946,-42.24071127190513,14.959429501099104,10.75,26.1657386994151,40.9409988403321,-14.181690157164496,96.0636878378287,13.379654341583773,68.50234333908043,-41.357801691384,80.33388753979548,-3.3179667712835226,27.561344498748305,8,-15.845001220703182,-45.92500305175787,-52.23749542236334,-44.04499816894537,-31.600006103515682,1,-0.09289500004226492,-1.4732038163887484,385.6400146484375,-1.222044747764427,383.5400085449219,2.0104189018429577,369.9800109863281,-0.09289500004226492
10543,2022-08-03,395.92999267578125,397.7999877929688,383.1099853515625,383.1099853515625,1354600.0,0.034597167811829976,-1.2917307408483114,-12.56877000867736,84.30356044672276,82.00337410096212,-31.158838618102095,-56.61640542655766,-56.48680851169985,-54.971918433936025,14.606748544735042,15.1099853515625,30.96892813650817,49.03448944091798,-6.144285189987272,104.21326407182323,21.445102125465382,76.62387675637058,-46.69894209263754,95.73255110234524,12.178784089894975,27.589387315452623,8,-25.535003662109375,-55.61500549316406,-64.1349868774414,-57.28498840332031,-37.259979248046875,2,-0.13083117912561548,-1.7564037857358445,382.6900024414063,-1.4732038163887484,385.6400146484375,-1.222044747764427,383.5400085449219,-0.13083117912561548
10544,2022-08-04,397.3999938964844,398.9599914550781,393.5899963378906,398.0,1156400.0,0.0037127806629866367,3.261919467151075,-0.046802321429421596,83.46655293491635,81.98974771234928,-30.005828541784126,-54.316134256265855,-57.339337635440074,-55.831284357865115,15.454787364182799,5.3699951171875,33.47511562319596,46.342991638183605,-10.95713414073765,103.64311741710486,17.692928748722977,74.99305452764423,-39.426534615572166,95.97731405956988,13.884677941678873,28.650062889460617,8,-26.425003051757812,-56.5050048828125,-65.52999114990234,-58.75498962402344,-39.92999267578125,3,-0.15171114612705894,-1.2917307408483114,395.92999267578125,-1.7564037857358445,382.6900024414063,-1.4732038163887484,385.6400146484375,-0.15171114612705894
10545,2022-08-05,395.739990234375,397.4700012207031,386.0,389.0899963378906,1213800.0,-0.004177160763977672,1.2690372338017115,-11.083210416560703,81.62893810059698,82.05674735430708,-24.368048660064346,-48.951853024937805,-54.710901899996884,-53.5118865482558,16.311519268771978,11.470001220703125,34.10153553660933,40.73798828125001,-17.499640061691423,98.97561662419145,11.619174109779294,69.85680245272073,-29.569224518629596,84.2850036341106,0.717364562966722,29.118814171470724,8,-24.17498779296875,-54.845001220703125,-63.86998748779297,-57.09498596191406,-55.05999755859375,4,-0.15285286230120465,3.261919467151075,397.3999938964844,-1.2917307408483114,395.92999267578125,-1.7564037857358445,382.6900024414063,-0.15285286230120465
10546,2022-08-08,387.67999267578125,396.6900024414063,381.3999938964844,390.8500061035156,1600100.0,-0.020366901898946965,1.059259563711832,-0.4766941860518478,71.76834927747223,81.23924774046586,-11.72849376970936,-36.916258767020736,-46.010520842135236,-45.043754760746424,17.06012366008701,15.290008544921932,34.0165367420434,28.952491760253906,-27.523959596143243,85.42894311665106,0.7142660820553601,57.19071743845245,-14.951381812169302,42.624635411249734,-37.42679207548286,28.23822567819857,8,-13.214996337890625,-46.785003662109375,-55.80998992919922,-49.03498840332031,-41.07000732421875,0,-0.1472864403174622,1.2690372338017115,395.739990234375,3.261919467151075,397.3999938964844,-1.2917307408483114,395.92999267578125,-0.1472864403174622
10547,2022-08-09,358.32000732421875,374.55999755859375,355.67999267578125,374.5299987792969,3194600.0,-0.0757325265844101,1.3208380616541777,5.113540312876053,50.81170026805873,78.25552335949845,21.877643777795015,-4.2671365331640345,-16.831354065021515,-15.724837330782861,17.417469503039907,32.0,32.776525641692615,-2.634494018554676,-55.01216681162657,49.74317877451722,-28.823330415090652,23.5543423779813,40.639984130859375,6.099849174904228,-68.7289118678729,26.188836396535955,8,18.149993896484375,-17.425018310546875,-32.865013122558594,-26.090011596679688,-20.96002197265625,1,-0.05721142995359163,1.059259563711832,387.67999267578125,1.2690372338017115,395.739990234375,3.261919467151075,397.3999938964844,-0.05721142995359163
10548,2022-08-10,374.510009765625,375.5,363.6900024414063,368.0,1755100.0,0.04518308246951186,1.7820992092019996,-0.40160476232611464,55.487469668828325,75.62317861047445,8.698344832967905,-16.466378216831174,-33.59773381105242,-31.889164582102353,17.538967702843944,17.17999267578125,32.447524991131786,10.486007690429688,-37.06102832791322,58.033043708772595,-13.287510318741738,34.25952569960111,23.584381713867174,43.5074344291598,-27.200078755110994,23.773518009171454,8,2.8099822998046875,-29.620010375976562,-53.70001983642578,-46.925018310546875,-38.980010986328125,2,-0.06253508001666241,1.3208380616541777,358.32000732421875,1.059259563711832,387.67999267578125,1.2690372338017115,395.739990234375,-0.06253508001666241
10549,2022-08-11,372.75,385.6199951171875,371.0899963378906,375.4800109863281,1323800.0,-0.00469949993252905,-3.80329084424985,-0.41935589724357775,57.643030756927104,72.59975075786849,12.172686670219434,-11.04653550635112,-32.239469566216826,-30.312084706805194,18.170792460863293,14.529998779296875,32.74598417561964,6.042997741699196,-36.634572801911816,48.72056828531021,-15.295787530106338,27.38178301350473,24.49610350341794,40.847101780009126,-27.63152620239822,21.338785271805513,8,4.5699920654296875,-23.6300048828125,-51.94001007080078,-45.165008544921875,-38.399993896484375,3,-0.03777327048226864,1.7820992092019996,374.510009765625,1.3208380616541777,358.32000732421875,1.059259563711832,387.67999267578125,-0.03777327048226864
10550,2022-08-12,381.20001220703125,383.7799987792969,372.489990234375,374.3800048828125,1137000.0,0.022669382178487574,-1.1301829320957442,-2.4981611276926343,61.99435534979774,70.03532510446249,3.750214386461437,-15.986832605540371,-40.747929964844104,-38.757715816908444,19.16062920167071,11.290008544921875,32.653046730632866,11.744509887695301,-26.841298367565116,50.33031814295572,-7.5483942399349075,31.03741401532551,15.214769079833957,62.228757508468334,-6.826987590753703,19.2929041276302,8,-3.8800201416015625,-30.665023803710938,-60.47752380371094,-53.615020751953125,-51.300018310546875,4,-0.062250813815399986,-3.80329084424985,372.75,1.7820992092019996,374.510009765625,1.3208380616541777,358.32000732421875,-0.062250813815399986
10551,2022-08-15,384.3200073242188,385.6499938964844,374.0899963378906,378.0,1303600.0,0.008184666886875913,1.5746153009624273,0.9266862957427661,65.24327221825385,68.03858100239712,0.47302920372686685,-15.587672440166955,-44.36780016736196,-41.930986696437856,19.993039209428215,11.55999755859375,31.68790319853315,12.12300415039067,-22.04531499562546,46.2913232964068,-4.961155422617367,29.207163723398708,11.280078190424717,95.5622738802332,19.45011349303131,17.084159573008062,8,-7.000015258789119,-33.785018920898494,-63.597518920898494,-56.73501586914068,-61.46002197265631,0,-0.1135512432784227,-1.1301829320957442,381.20001220703125,-3.80329084424985,372.75,1.7820992092019996,374.510009765625,-0.1135512432784227
10552,2022-08-16,380.7300109863281,385.989990234375,378.3999938964844,383.95001220703125,872600.0,-0.009341164314826012,1.0794632219226186,-0.5094932735859032,58.565804675234006,65.17883036112059,4.197136482047085,-9.728067351712298,-41.0289219563258,-38.21928690614652,20.588799507257733,7.589996337890625,28.51855898813369,6.775506591796898,-25.172056025878646,38.72306920947244,-9.198274717040874,22.74928790063467,14.071672671538181,76.41263620016252,1.2906188933982747,15.973781308837761,8,-3.4100189208984375,-30.195022583007812,-60.00752258300781,-53.14501953125,-67.66000366210938,1,-0.08961737885167886,1.5746153009624273,384.3200073242188,-1.1301829320957442,381.20001220703125,-3.80329084424985,372.75,-0.08961737885167886
10553,2022-08-17,375.0899963378906,379.1600036621094,369.1900024414063,376.8599853515625,1198400.0,-0.014813685513853647,2.130286059223967,0.5496858207045577,52.298688362193474,61.715734297484715,7.342232949388517,-2.7615785056110553,-35.71170750778708,-32.76312598840968,20.410340149606796,11.540008544921818,24.809337598522006,0.203492736816429,-30.663221549782975,31.070207023415833,-15.229864406483273,15.63684988011613,18.92925350033397,35.11903680640557,-35.907187955097534,15.433357143299707,8,1.4850006103515625,-24.555007934570312,-59.3800048828125,-47.5050048828125,-67.489990234375,2,-0.10058922219919719,1.0794632219226186,380.7300109863281,1.5746153009624273,384.3200073242188,-1.1301829320957442,381.20001220703125,-0.10058922219919719
10554,2022-08-18,382.0199890136719,384.0499877929688,373.6400146484375,376.5,1119200.0,0.018475546518010866,1.1732751013802873,-3.1186572182279004,49.272857229616406,58.12061420070909,-2.233745591001423,-8.432155886250086,-43.04375882917702,-39.84732308182777,20.147316187798538,10.409973144531307,21.475066439161083,6.059486389160156,-24.194097851663116,36.31307062998343,-9.067305731251452,21.186278509571764,11.232475681303868,76.36902318247701,7.385719387004258,15.126792120411631,8,-5.834991455078125,-31.485000610351562,-66.30999755859375,-54.43499755859375,-78.44998168945312,3,-0.12169517714087785,2.130286059223967,375.0899963378906,1.0794632219226186,380.7300109863281,1.5746153009624273,384.3200073242188,-0.12169517714087785
10555,2022-08-19,371.80999755859375,378.80999755859375,369.2200012207031,376.3999938964844,1257300.0,-0.026726327806665395,1.0382556016436029,-0.8315227306652514,43.86042062937253,55.01973323980913,4.721297582071543,3.350748963405522,-33.177711238473535,-29.99473951390644,19.813364966221148,12.79998779296875,16.224585794363804,-5.040005493164074,-33.57472411275796,23.494713126429815,-19.30736480296099,9.227353816632842,20.691017695998084,15.595220362505211,-48.740097771006994,14.267359309796934,8,-0.975006103515625,-14.0050048828125,-57.89750671386719,-44.225006103515625,-63.42999267578125,4,-0.10075036093986356,1.1732751013802873,382.0199890136719,2.130286059223967,375.0899963378906,1.0794632219226186,380.7300109863281,-0.10075036093986356
10556,2022-08-22,359.79998779296875,366.3699951171875,358.07000732421875,363.70001220703125,1338700.0,-0.03230147076325551,-1.2554359544225697,0.8496791994946976,40.594948562245655,53.884538605829896,13.8132408131317,16.954609383405057,-21.274662029274737,-18.55898841545695,20.0878905460485,13.739990234375,10.56432811348185,-17.51001434326173,-44.518792601294535,9.498763914771075,-31.01440347227816,-4.005625214245299,31.964607010046848,6.196208910001508,-53.797328591908645,13.504389129016406,8,12.230010986328125,2.9350128173828125,-45.027496337890625,-32.214996337890625,-44.1099853515625,0,-0.08310170903532388,1.0382556016436029,371.80999755859375,1.1732751013802873,382.0199890136719,2.130286059223967,375.0899963378906,-0.08310170903532388
10557,2022-08-23,362.45001220703125,369.1900024414063,361.2699890136719,361.6900024414063,860200.0,0.007365270994915463,-8.899790196452484,-0.19487307896959324,34.932507005855754,51.60065386549961,13.198645140397332,16.45069075988357,-23.48983162655395,-21.605877319692468,20.267786683952398,9.390014648437557,5.005050627547234,-15.686990356445335,-39.46749007054245,8.093509357651783,-27.577240213493894,-3.796740499396776,28.592890553439645,16.85915387073126,-37.018549183098486,11.890249857048547,8,9.579986572265625,3.694976806640625,-42.867515563964844,-34.865020751953125,-51.740020751953125,1,-0.10922892956851371,-1.2554359544225697,359.79998779296875,1.0382556016436029,371.80999755859375,1.1732751013802873,382.0199890136719,-0.10922892956851371
10558,2022-08-24,362.6700134277344,365.5700073242188,357.67999267578125,360.260009765625,938400.0,0.0006069836206197277,-1.0845377033319374,3.17101670414415,34.19209426914246,48.99499425574576,12.429626255017467,17.23482896636915,-22.625789792772707,-22.10158755087525,19.898284560602832,7.890014648437557,1.2178531382620577,-15.543489074707054,-39.10257895760975,8.015600808195643,-27.323034016158374,-3.763944133255734,27.665631131042744,18.92310078093532,-28.405329433090685,11.779544941451341,8,9.16497802734375,7.8449859619140625,-44.047515869140625,-35.08502197265625,-60.040008544921875,2,-0.13676346063113076,-8.899790196452484,362.45001220703125,-1.2554359544225697,359.79998779296875,1.0382556016436029,371.80999755859375,-0.13676346063113076
10559,2022-08-25,376.7200012207031,377.3500061035156,362.739990234375,364.1400146484375,1285300.0,0.038740417660056536,1.111274528179154,5.219903508883007,42.220228327567604,46.79786903105353,-1.115278105148775,3.916474006809892,-35.48961792370176,-36.25593348551223,19.162528075827982,14.67999267578125,2.401713007839703,-1.8305007934570199,-25.08454262273881,21.42354103582477,-13.457521708097886,9.796520121183846,12.922530300414053,90.1088695933494,45.494872116954,11.627020914640882,8,-4.885009765625,-5.7450103759765625,-51.68500518798828,-49.135009765625,-60.19000244140625,3,-0.1834784319739191,-1.0845377033319374,362.6700134277344,-8.899790196452484,362.45001220703125,-1.2554359544225697,359.79998779296875,-0.1834784319739191
10560,2022-08-26,359.17999267578125,377.0,359.0,375.2200012207031,1604400.0,-0.04655980167786733,-1.1951227681686656,-1.275041785838179,39.181599934386774,43.9021276661794,14.497249498103088,20.59377164569804,-17.17879192436112,-19.031594089585383,17.57554485215621,18.0,1.2409539903031828,-18.152508544921886,-42.815353515020945,6.510336425177172,-30.483931029971416,-5.821086059872357,29.783288068429215,7.625820925394114,-35.70147902684684,12.331422485049531,8,12.654998779296875,11.794998168945312,-32.26000213623047,-31.595001220703125,-31.889984130859375,4,-0.1548248412649187,1.111274528179154,376.7200012207031,-1.0845377033319374,362.6700134277344,-8.899790196452484,362.45001220703125,-0.1548248412649187
10561,2022-08-29,353.3800048828125,359.7300109863281,351.2699890136719,353.489990234375,1319700.0,-0.01614785876507374,-2.9076159733870854,0.006856938464494796,47.716345746896046,42.69663222969741,17.262152779176006,25.142047387319167,-10.227824220005232,-13.24043413472566,15.900211190738444,8.46002197265625,-0.31461732282457433,-22.339495849609364,-48.864112100821046,4.185120401602319,-35.601803975215205,-9.077187724003522,34.91761010002938,8.0905463438608,-38.2956569704009,13.262308125605838,8,14.279983520507812,17.594985961914062,-26.46001434326172,-25.795013427734375,-24.33001708984375,0,-0.12734167009512287,-1.1951227681686656,359.17999267578125,1.111274528179154,376.7200012207031,-1.0845377033319374,362.6700134277344,-0.12734167009512287
10562,2022-08-30,347.1400146484375,357.3999938964844,343.45001220703125,357.29998779296875,1416600.0,-0.01765801728494598,1.693050466012325,92.37569367369589,36.06557937396254,40.8929534532273,20.379442072974143,30.126780908258695,-2.934956573438285,-7.025368495758926,14.299937163871016,13.949981689453125,-3.5650926532217113,-26.801986694335938,-55.99065273081197,2.3866793421400985,-41.39631971257393,-12.207653676097948,39.67649529563755,10.884964913781074,-34.38382131521415,14.594333018238013,8,16.6099853515625,24.064987182617188,-20.22002410888672,-19.555023193359375,-19.6500244140625,1,-0.09059748481857366,-2.9076159733870854,353.3800048828125,-1.1951227681686656,359.17999267578125,1.111274528179154,376.7200012207031,-0.09059748481857366
10563,2022-08-31,344.1300048828125,349.8399963378906,339.8500061035156,349.8399963378906,1564800.0,-0.008670881023823629,2.499126159108522,0.5620085185118436,35.61231208803889,39.37511510416313,20.714259613803677,30.627369801237137,0.6217439902677597,-4.199029133720046,12.373918626911703,9.989990234375,-7.898834179915468,-27.22199707031251,-57.37255961022703,2.928565469602006,-42.29727834026977,-12.146715800355253,40.084515197039934,11.413330078125,-32.993130867759476,15.075281269957248,8,15.199996948242188,25.274993896484375,-17.21001434326172,-16.545013427734375,-29.970001220703125,2,-0.09711450019917611,1.693050466012325,347.1400146484375,-2.9076159733870854,353.3800048828125,-1.1951227681686656,359.17999267578125,-0.09711450019917611
10564,2022-09-01,337.1099853515625,337.8800048828125,328.989990234375,334.8599853515625,1870400.0,-0.020399324184592782,3.6912522545735635,-0.3940461238342107,27.511979149804162,37.55862160643331,23.12577626607299,34.67692803364048,8.207774040591573,2.78416424199213,10.505343855694083,15.1400146484375,-11.289174110028057,-31.227516174316406,-62.44927499102431,-0.005757357608501934,-46.83839558267033,-15.616636765962483,43.55537361018298,16.913129484513014,-24.19633661108623,15.610879408353945,9,16.060012817382812,26.865005493164062,-4.989990234375,-9.524993896484375,-37.769989013671875,3,-0.10228110102639587,2.499126159108522,344.1300048828125,1.693050466012325,347.1400146484375,-2.9076159733870854,353.3800048828125,-0.10228110102639587
10565,2022-09-02,335.25,345.32000732421875,332.9800109863281,341.7699890136719,1300700.0,-0.005517443660480015,-1.2314707253878863,-2.8977728949652777,24.64606932916213,35.78652391386848,21.51709792083028,33.489839113181915,10.745685932110518,4.751653720157833,8.99424173089023,12.339996337890625,-13.680883215329118,-30.063002014160134,-61.82271163108561,1.6967076027653434,-45.9428568226229,-14.183147205697367,40.24782208900842,20.364364149712742,-13.284761836658625,15.879854808462747,9,17.919998168945312,28.724990844726562,2.7450027465820312,-7.665008544921875,-54.32998657226557,4,-0.05583892981566929,3.6912522545735635,337.1099853515625,2.499126159108522,344.1300048828125,1.693050466012325,347.1400146484375,-0.05583892981566929
10566,2022-09-06,330.5799865722656,337.05999755859375,326.7099914550781,333.80999755859375,1402800.0,-0.01392994311031881,1.127439756863311,0.49540129278669953,24.374039016326975,34.61336080392084,24.14552736033687,35.48190333427834,15.445974996990572,9.522586718294178,7.899443703593589,10.350006103515625,-16.587415823466642,-31.878015136718773,-65.3893817601201,1.6333514866825567,-48.633698448419466,-15.12233182501808,40.267052331279444,12.609953761248944,-14.984221738672717,16.755683311700675,9,21.45001220703125,32.2550048828125,17.560012817382812,4.9350128173828125,-55.76998901367193,1,-0.009952139152333617,-1.2314707253878863,335.25,3.6912522545735635,337.1099853515625,2.499126159108522,344.1300048828125,-0.009952139152333617
10567,2022-09-07,337.82000732421875,340.8500061035156,328.739990234375,332.1199951171875,1604900.0,0.021900965109908244,1.0595247981066662,-1.7647036592624785,31.26195424728097,34.28778969038067,14.577281189872508,28.066302210872948,8.350320400186888,2.326496612559424,8.429279567109859,12.110015869140625,-18.07060948634421,-23.612994384765614,-58.86606684921742,11.640078079686191,-41.239530616991544,-5.986458152539683,27.730585885510266,48.03291622906782,20.50696207204156,17.626536232225916,9,14.209991455078125,25.014984130859375,13.754997253417969,-1.0550079345703125,-59.27999877929682,2,-0.025960627970838535,1.127439756863311,330.5799865722656,-1.2314707253878863,335.25,3.6912522545735635,337.1099853515625,-0.025960627970838535
10568,2022-09-08,351.0899963378906,351.42999267578125,332.79998779296875,335.8299865722656,2258200.0,0.039281240678371576,1.3375159384441015,2.6771889622974867,35.38142487237951,33.52792263980422,-0.5677859613839473,13.65171273392184,-4.344105179884025,-10.581805857603399,8.67384991381343,18.6300048828125,-17.901871389351584,-9.172004699707031,-44.1509324324187,25.806923033004637,-26.661468566062865,8.317459166648803,9.799724661280266,98.62461035153235,74.08474377394418,17.489463866355845,9,0.7649993896484375,11.7449951171875,0.7150039672851562,-14.324996948242188,-87.38998413085938,3,-0.06721924962169212,1.0595247981066662,337.82000732421875,1.127439756863311,330.5799865722656,-1.2314707253878863,335.25,-0.06721924962169212
10569,2022-09-09,358.6700134277344,362.7300109863281,356.8599853515625,356.8599853515625,1655300.0,0.02158995462391,-5.486115560351368,0.11861251099912007,43.63126410912009,34.02232977033014,-12.267513087228451,5.230968017264786,-10.941706849421735,-17.854416888071228,8.339912338461316,11.6400146484375,-17.127156817626997,-0.8879882812499886,-35.37190546529092,33.595928902790945,-18.129946873270455,16.353970310770478,-31.96002197265625,88.72849706516287,60.45236530393221,17.241958592020456,9,-13.95001220703125,4.16497802734375,-3.3150253295898438,-18.355026245117188,-95.4500122070313,4,-0.12409738227138678,1.3375159384441015,351.0899963378906,1.0595247981066662,337.82000732421875,1.127439756863311,330.5799865722656,-0.12409738227138678
10570,2022-09-12,357.4700012207031,359.4200134277344,352.75,356.94000244140625,1141300.0,-0.003345727722156022,2.011276978293367,0.29281246311813997,48.738503043659435,34.13590280330385,-12.667717669728631,4.808572335735562,-8.704933019547298,-16.509729111776323,7.896925337558493,6.670013427734375,-16.349021928607613,-0.9014999389648324,-33.848810482542376,32.04581060461271,-17.375155210753633,15.572155332823968,-30.039609374999998,85.39698247231222,52.08365991388108,16.473655271788786,9,-12.75,4.6199951171875,-1.5350112915039062,-16.57501220703125,-88.70999145507812,0,-0.1626150577231874,-5.486115560351368,358.6700134277344,1.3375159384441015,351.0899963378906,1.0595247981066662,337.82000732421875,-0.1626150577231874
10571,2022-09-13,340.67999267578125,348.32000732421875,339.5299987792969,342.9800109863281,2326500.0,-0.046969000161095065,-2.821737774740767,-4.339667184890885,39.778378697485515,34.548436061473076,2.381816170369234,19.143020705194544,9.683780172529055,0.20472612660745426,7.5729607849531515,17.94000244140625,-18.159929294160975,-15.509507751464866,-46.967707246898556,15.948691743968823,-31.238607499181683,0.2195919962519497,-12.543608447265626,35.127964553302476,-0.2556825944472223,15.729099747716837,9,4.040008544921875,21.020004272460938,15.550003051757812,0.214996337890625,-68.72000122070318,1,-0.17541382098396152,2.011276978293367,357.4700012207031,-5.486115560351368,358.6700134277344,1.3375159384441015,351.0899963378906,-0.17541382098396152
10572,2022-09-14,346.6099853515625,349.760009765625,337.82000732421875,343.5400085449219,1803000.0,0.017406342618495607,1.5485527802838095,-1.3347618984436158,42.84312746850257,35.3518599926357,-4.05801104337047,11.094603720637338,5.476927941790109,-5.613819544491264,7.245080283775859,11.94000244140625,-18.11553002898478,-7.873513793945335,-37.36752261185842,21.62049502396775,-22.62051820290185,6.873490615011178,-17.781728587890598,46.140951743925804,8.316794431159487,14.747004408956542,9,-1.889984130859375,9.740005493164062,11.07000732421875,-5.714996337890625,-69.5999755859375,2,-0.2071492190859502,-2.821737774740767,340.67999267578125,2.011276978293367,357.4700012207031,-5.486115560351368,358.6700134277344,-0.2071492190859502
10573,2022-09-15,337.3599853515625,344.6400146484375,334.3800048828125,344.6400146484375,1577500.0,-0.026687055742545374,1.8186726583721788,-2.371362963110232,31.675979637909407,35.81452671353629,4.616103023434221,18.311895813277943,16.46063900116468,3.8819457685487464,7.626128446868973,12.22998046875,-19.42872760623004,-15.237013244628884,-43.9988957442452,13.524869254987436,-29.617954494437015,-0.856071994820752,-7.853693503437455,10.511392688485026,-19.844041680497703,14.380941249808158,9,7.360015869140625,18.990005493164062,21.322509765625,3.535003662109375,-46.72998046875,3,-0.17435374484423316,1.5485527802838095,346.6099853515625,-2.821737774740767,340.67999267578125,2.011276978293367,357.4700012207031,-0.17435374484423316
10574,2022-09-16,335.5299987792969,338.1600036621094,328.25,334.9200134277344,4219300.0,-0.005424432806868329,2.3764946867136647,-0.08378885945202723,37.1032907649495,37.19866242862378,6.926829279891422,17.371009787465482,19.356340172759587,5.838899205509961,7.8436911441153585,9.910003662109375,-19.013441952789435,-14.742500305175781,-40.88752946509305,11.40252885474149,-27.815014885134417,-1.6699857252171455,27.20001220703125,23.355776846792427,-9.466882923855604,13.072514579958623,9,9.19000244140625,20.819992065429688,25.574996948242188,5.364990234375,-40.139984130859375,4,-0.21407917871305915,1.8186726583721788,337.3599853515625,1.5485527802838095,346.6099853515625,-2.821737774740767,340.67999267578125,-0.21407917871305915
10575,2022-09-19,334.3500061035156,338.1400146484375,330.1400146484375,333.239990234375,1417400.0,-0.0035168023129801274,-1.1887923584641782,1.8197418451070642,39.07201647605017,38.83177103525969,8.901857670700622,16.443781777381446,21.524233857901777,7.402945442945452,8.3860480474848,8.0,-18.342697717069882,-14.049493408203148,-39.03968729821378,10.940700481807482,-26.544590353208434,-1.554396463197861,27.69040466308593,28.35891833607627,-7.278562017660647,12.495096945005303,9,11.139999389648438,21.999984741210938,28.86998748779297,6.54498291015625,-29.480010986328125,0,-0.21274115024478424,2.3764946867136647,335.5299987792969,1.8186726583721788,337.3599853515625,1.5485527802838095,346.6099853515625,-0.21274115024478424
10576,2022-09-20,329.8999938964844,332.489990234375,327.9800109863281,331.67999267578125,1162500.0,-0.013309442577529085,1.652933731857716,-1.6035795782585984,39.89211499765428,39.790677785301156,14.801840881262535,19.540773602419222,27.04911854189959,12.214714427793922,8.981973805554507,6.3699951171875,-16.25591092312584,-17.004505920410168,-42.69079797972597,8.681786138905636,-29.847651950068098,-4.161359890752237,31.46460865478514,8.81534902555322,-28.71582399860374,12.843146029657905,9,15.45501708984375,26.449996948242188,34.027496337890625,10.9949951171875,-23.5,1,-0.18532884286758677,-1.1887923584641782,334.3500061035156,2.3764946867136647,335.5299987792969,1.8186726583721788,337.3599853515625,-0.18532884286758677
10577,2022-09-21,322.8599853515625,337.5400085449219,322.8500061035156,332.4200134277344,1800700.0,-0.021339826235737602,-2.0668106537715385,5.37080597321995,38.09203584335209,40.0918567820759,21.787828321813095,24.73067591738146,35.084690931792125,19.292125561093712,9.90256243326985,14.69000244140625,-13.798465192014248,-22.065013122558582,-48.78811098869238,4.658084743575216,-35.42656205562548,-8.703464189491683,37.169233537109335,0.045797357198378186,-39.104151205297825,13.361548933066908,9,19.930023193359375,31.560012817382812,41.0675048828125,18.035003662109375,-13.949981689453125,2,-0.15765346034151428,1.652933731857716,329.8999938964844,-1.1887923584641782,334.3500061035156,2.3764946867136647,335.5299987792969,-0.15765346034151428
10578,2022-09-22,313.07000732421875,321.1199951171875,312.2699890136719,320.3399963378906,2290400.0,-0.030322673826189472,1.004534442059715,0.7604568685098464,36.946148150750446,39.34906612003483,28.628056862218557,32.26865016756915,45.798275919894195,29.27851415839882,10.831752676472316,10.589996337890625,-11.050671203414709,-29.37499084472654,-58.281139100243195,-0.46884258920988486,-43.82806497248487,-14.921916716968212,44.728458797343706,3.0900651135597457,-37.26690072250052,14.45307412775834,9,22.774993896484375,35.08998107910156,50.85748291015625,27.824981689453125,8.42999267578125,3,-0.11518189770650755,-2.0668106537715385,322.8599853515625,1.652933731857716,329.8999938964844,-1.1887923584641782,334.3500061035156,-0.11518189770650755
10579,2022-09-23,307.6000061035156,311.0,302.17999267578125,310.2900085449219,1839900.0,-0.017472134323740396,3.291989664082687,0.3700146501387356,35.552312481522506,37.88393383535295,29.158245971305575,34.04010097082414,51.9549045556962,34.79727452217696,12.022850087715623,10.8900146484375,-9.714520702033099,-31.388992309570312,-59.55935611231041,-3.218628506830214,-45.47417421094036,-17.303810408200263,46.556181849415566,15.072330689496564,-26.664615129974667,14.085181901370037,9,18.3699951171875,35.514984130859375,55.954986572265625,33.29498291015625,8.850006103515625,4,-0.055169053589005035,1.004534442059715,313.07000732421875,-2.0668106537715385,322.8599853515625,1.652933731857716,329.8999938964844,-0.055169053589005035
10580,2022-09-26,303.57000732421875,312.9800109863281,302.9200134277344,308.9100036621094,1476300.0,-0.013101426200689548,-2.0301269883582513,1.9851269484718534,35.79170223839408,37.44096978434278,27.64572523779765,35.51099421293861,56.4086793531755,38.73557522999499,13.470817339053925,10.05999755859375,-9.950801750354344,-32.63849182128905,-63.286441152863176,-1.990542489714926,-47.96246648707614,-17.31451715550196,45.388561100997435,3.9310351374887045,-39.77635864745365,15.323974665787077,9,22.399993896484375,36.92498779296875,59.78998565673828,37.324981689453125,17.6099853515625,0,-0.026945984380613908,3.291989664082687,307.6000061035156,1.004534442059715,313.07000732421875,-2.0668106537715385,322.8599853515625,-0.026945984380613908
10581,2022-09-27,308.3800048828125,311.5799865722656,302.5,310.9100036621094,1364500.0,0.015844772021422315,3.6925424450560285,0.4737828678542242,34.107102141304765,36.47030030354303,19.86070757280578,28.624443200402027,51.98199279433891,33.615343738826255,14.730246087018955,9.079986572265625,-11.98133901404708,-25.5784942626953,-57.49936443695293,6.342375911562328,-41.538929349824116,-9.618059175566486,35.90070596746017,17.5339633047001,-24.56768574862341,15.960435087128818,9,15.029998779296875,31.384994506835938,55.93998718261719,32.514984130859375,4.040008544921875,1,-0.0113820925807393,-2.0301269883582513,303.57000732421875,3.291989664082687,307.6000061035156,1.004534442059715,313.07000732421875,-0.0113820925807393
10582,2022-09-28,315.69000244140625,316.760009765625,303.4800109863281,305.9200134277344,1693300.0,0.023704512104705477,1.2300578834490234,-3.8616575998456026,29.575356334791834,36.23689771430774,8.60876806402348,19.855483081006582,44.62944405583647,26.289625182696398,15.415959322152528,13.279998779296875,-14.733567299905076,-16.69599609375001,-48.97929708169369,15.587304894193664,-32.83764658772185,-0.5543455997781734,24.38063659141727,71.33055978963175,34.875919240745446,16.14165049397185,9,4.4799957275390625,24.074996948242188,51.69249725341797,25.204986572265625,-1.25,2,-0.029427629868152505,3.6925424450560285,308.3800048828125,-2.0301269883582513,303.57000732421875,3.291989664082687,307.6000061035156,-0.029427629868152505
10583,2022-09-29,310.7099914550781,312.2300109863281,306.1300048828125,310.92999267578125,1784800.0,-0.015775003794275766,3.3261874100446938,-0.022518062240936082,21.472743655966752,34.5001702577541,10.516891853436618,23.403273754670124,49.15773135758491,31.257529507845845,15.92869863836938,9.55999755859375,-15.389341890933906,-20.00500640869143,-53.17629223397495,13.16627941659209,-36.59064932133322,-3.419363496049641,25.571582942041175,58.50472414904617,27.47836174614956,16.58564291264177,9,9.45001220703125,29.055007934570312,58.37750244140625,30.18499755859375,17.32000732421875,3,-0.0057931442260330535,1.2300578834490234,315.69000244140625,3.6925424450560285,308.3800048828125,-2.0301269883582513,303.57000732421875,-0.0057931442260330535
10584,2022-09-30,302.6300048828125,311.9800109863281,302.3399963378906,302.92999267578125,1641400.0,-0.02600491388907855,-20.909002635594398,1.3635733111388542,19.848244299093835,32.36419557142562,15.018597285925466,30.322300435718375,56.5509375523028,39.47757197345072,15.947939042158001,9.6400146484375,-17.25722046203191,-26.360993957519554,-61.64932505048705,8.927337135447942,-44.0051595040033,-8.716828411035806,30.241411342173024,2.011153085087246,-21.223206341051693,17.644165546483734,9,17.229995727539062,37.13499450683594,68.54499053955078,38.264984130859375,34.540008544921875,4,0.06235335165954381,3.3261874100446938,310.7099914550781,1.2300578834490234,315.69000244140625,3.6925424450560285,308.3800048828125,0.06235335165954381
10585,2022-10-03,316.5299987792969,320.95001220703125,304.7699890136719,306.19000244140625,1869300.0,0.045930653511593755,-1.45523440376213,-34.468056968463884,36.28619783371881,31.96353810876612,-1.8718367796312805,15.755748129329788,42.32171437335779,25.730426437407402,16.233441912714717,18.32000732421875,-16.851309907900372,-11.524999999999977,-47.10617326997226,24.056173269972305,-29.31558663498612,6.265586634986164,13.272275090768233,76.24927641752471,52.26723878135071,17.790586634986134,10,3.3300018310546875,23.05999755859375,54.87499237060547,24.364990234375,25.600006103515625,0,-0.00025269823578832895,-20.909002635594398,302.6300048828125,3.3261874100446938,310.7099914550781,1.2300578834490234,315.69000244140625,-0.00025269823578832895
10586,2022-10-04,327.2900085449219,330.8399963378906,323.3299865722656,329.7099914550781,1549300.0,0.033993649281651495,2.209410905486652,-0.23404098329206277,39.59949281926577,32.131033328312085,-14.57357423219463,4.992596859050764,31.46097272345446,15.372444906055705,15.906630576319342,14.30999755859375,-17.129910395431978,-0.6004913330078239,-36.16292844224466,34.961945776229015,-18.381709887626243,17.180727221610596,-25.110015869140625,87.54390248081141,63.62335625819817,17.78121855461843,10,-10.780014038085938,5.1649932861328125,44.11498260498047,13.60498046875,10.22998046875,1,-0.01866850716373758,-1.45523440376213,316.5299987792969,-20.909002635594398,302.6300048828125,3.3261874100446938,310.7099914550781,-0.01866850716373758
10587,2022-10-05,329.04998779296875,333.1199951171875,316.3599853515625,320.0799865722656,1348800.0,0.005377430419802431,-1.0426576508722893,-3.706638250649449,45.13408942916837,33.04080458146964,-17.168627363883104,2.679269411889436,29.769831759178487,13.96541995586881,16.002367205101315,16.760009765625,-17.675866648384385,1.5979888916015739,-33.663937987788245,36.85991577099139,-16.032974548093364,19.22895233129651,-26.296795043945338,86.77710368540916,58.63391711145967,17.63096343969492,10,-11.399993896484375,3.4050140380859375,40.26750183105469,11.845001220703125,39.20001220703125,2,-0.05053935566682832,2.209410905486652,327.2900085449219,-1.45523440376213,316.5299987792969,-20.909002635594398,302.6300048828125,-0.05053935566682832
10588,2022-10-06,327.489990234375,334.8900146484375,326.6300048828125,328.20001220703125,1317700.0,-0.004740913589017515,-5.798382437897169,-0.07915517012611889,45.277248655623396,34.12135304525863,-14.91669629175118,2.509208525184931,30.890975697390786,15.540447611018067,16.80153620300934,8.260009765625,-18.14113389791362,1.2179916381836051,-32.24704139490876,34.68302467127597,-15.514524878362579,17.95050815472979,-23.522125390625035,77.2656827917521,46.51273712080282,16.732516516546188,10,-8.874984741210938,4.9650115966796875,39.987510681152344,13.404998779296875,52.720001220703125,3,-0.039848508907491365,-1.0426576508722893,329.04998779296875,2.209410905486652,327.2900085449219,-1.45523440376213,316.5299987792969,-0.039848508907491365
10589,2022-10-07,314.1600036621094,321.75,310.95001220703125,318.29998779296875,2194400.0,-0.040703493144098046,-1.0454586176303142,5.830783116994756,39.62166595238289,34.54690456903516,-0.6239285987411449,13.00016794277974,43.33318172524224,28.90199055917435,18.083576094457868,16.53997802734375,-18.23035858858924,-9.886494445800793,-40.035517571617504,20.26252868001592,-24.96100600870915,5.188017117107563,-8.336809830078153,31.175320905435104,0.11460851922501192,15.074511562908365,10,4.4550018310546875,18.294998168945312,50.207496643066406,26.7349853515625,63.75,4,0.04414946191592617,-5.798382437897169,327.489990234375,-1.0426576508722893,329.04998779296875,2.209410905486652,327.2900085449219,0.04414946191592617
10590,2022-10-10,299.3399963378906,313.79998779296875,296.20001220703125,313.79998779296875,2097000.0,-0.04717343758423875,1.4342995831794438,3.4927649474048903,35.80452864724057,34.73550751413914,15.12333060397583,24.497951739020664,56.63774848207754,43.33286587803542,19.941869556929863,17.959991455078125,-17.813314942758836,-21.800001525878884,-49.489645701966936,5.8896426502091686,-35.64482361392288,-7.955179437834886,35.550018310546875,8.11575066611768,-24.694779029749387,13.844822088044019,10,16.20501708984375,30.125015258789062,59.23249816894531,41.55499267578125,86.20999145507818,0,0.12637809030752378,-1.0454586176303142,314.1600036621094,-5.798382437897169,327.489990234375,-1.0426576508722893,329.04998779296875,0.12637809030752378
10591,2022-10-11,280.92001342773443,298.9700012207031,276.6199951171875,290.5799865722656,3561200.0,-0.061535321492300676,-1.4479730723463426,0.6680483300796668,32.381113551253904,35.04725831596825,32.67456068344575,40.276300532344806,73.2293040813775,61.534634840750925,21.460009558013976,22.720001220703125,-17.224613526481676,-37.23198547363273,-68.68512813023057,-5.778842817034899,-52.95855680193165,-21.505414145333816,53.19620117187492,7.379469485574564,-28.353841855408138,15.726571328298908,10,24.834991455078068,38.75498962402338,77.6524810791015,59.97497558593744,89.49999999999994,1,0.21789117374801803,1.4342995831794438,299.3399963378906,-1.0454586176303142,314.1600036621094,-5.798382437897169,327.489990234375,0.21789117374801803
10592,2022-10-12,274.8099975585937,281.94000244140625,273.8099975585937,281.19000244140625,2427400.0,-0.021750019852937674,1.063451737332129,0.6604578281280702,33.41424436295131,36.37409172785542,36.18071215304519,42.93261704648825,77.49729777192493,67.31412565549311,22.999530526834672,8.130004882812557,-16.53206461374066,-39.752001953125045,-73.81104061552139,-5.692963290728699,-56.78152128432322,-22.722482621926872,57.00636826171876,1.6371966604545645,-36.646219489827956,17.029519331198166,10,29.540008544921932,43.460006713867244,82.6224975585938,66.08499145507818,101.1799926757813,2,0.22819399589604616,-1.4479730723463426,280.92001342773443,1.4342995831794438,299.3399963378906,-1.0454586176303142,314.1600036621094,0.22819399589604616
10593,2022-10-13,278.54000854492193,284.1700134277344,250.1999969482422,259.3099975585937,4588800.0,0.013573054180945343,1.2282711288293329,-3.0141059982779974,37.209505367978714,38.3031207355093,30.62839942121832,36.43822524028576,71.50379939301939,63.3204636723288,24.68021135677993,33.97001647949219,-15.98123543261687,-33.080992126464764,-68.96071000267477,2.7987257497452447,-51.0208510645698,-15.141133188359731,49.79597517968739,39.608679787447606,-1.5442428033881797,17.93985893810501,10,14.004997253417912,27.924995422363224,78.89248657226557,62.35498046874994,97.7999877929687,3,0.32207219323255654,1.063451737332129,274.8099975585937,-1.4479730723463426,280.92001342773443,1.4342995831794438,299.3399963378906,0.32207219323255654
10594,2022-10-14,263.70001220703125,280.91000366210943,263.17999267578125,280.70999145507807,2346000.0,-0.0532777909192077,1.0367613161294327,-0.8845537977144281,33.97636696261114,38.04647286094178,43.99163133561137,48.086396509930864,83.8138082942503,77.71682606629184,26.11564141445266,17.730010986328182,-16.066138976385503,-44.329489135742165,-84.28139662459893,-4.377581646885403,-64.30544288017057,-24.353535391313756,58.38509257546872,21.226442141710507,-23.61716074948511,19.97595374442839,10,28.844993591308594,42.764991760253906,93.64498138427734,77.19497680664062,108.40997314453125,4,0.44182773551248355,1.2282711288293329,278.54000854492193,1.063451737332129,274.8099975585937,-1.4479730723463426,280.92001342773443,0.44182773551248355
10595,2022-10-17,263.22000122070307,272.54000854492193,261.89999389648443,270.67001342773443,2557300.0,-0.0018202918623732023,-1.1090161207392186,0.4379789121663282,31.19586579278493,37.11273652466613,40.358498983898755,45.286141581373954,81.75960628109482,77.92298362966238,27.64134901323928,10.6400146484375,-15.1416844263764,-41.25299987792977,-83.91170487613732,1.405705120277787,-62.582352377033544,-19.92364737882599,53.11429493505625,26.69674622073575,-20.70901323719502,21.32935249910379,10,29.325004577636776,41.59000396728521,90.55749511718756,77.6749877929688,118.95999145507818,0,0.43571917753028866,1.0367613161294327,263.70001220703125,1.2282711288293329,278.54000854492193,1.063451737332129,274.8099975585937,0.43571917753028866
10596,2022-10-18,268.760009765625,274.5599975585937,262.58999633789057,272.04998779296875,1763600.0,0.02104706526567024,1.880867566158202,0.4416070653197924,30.166514392607127,35.44967263171489,28.656422645934867,36.81852976103397,73.95734770310003,72.01257528985582,29.062972143628972,11.970001220703125,-13.099493771010657,-32.65599212646487,-76.3917180669551,11.07973381402536,-54.52385509670995,-10.788129156219782,42.28354245353296,54.63645514740199,9.833315027957163,21.867862970245106,10,23.784996032714844,31.219993591308594,84.64498901367188,72.13497924804688,116.8699951171875,1,0.43455117496532214,-1.1090161207392186,263.22000122070307,1.0367613161294327,263.70001220703125,1.2282711288293329,278.54000854492193,0.43455117496532214
10597,2022-10-19,271.95999145507807,274.1199951171875,263.82998657226557,268.1199951171875,1991200.0,0.011906465148009415,1.5220597860030731,-1.1671799343264582,33.37337571697867,34.12702008297658,18.44642868795279,31.209874929889565,69.43216224358054,68.21274399051867,30.272340152647793,10.290008544921932,-14.024747879687595,-26.911010742187557,-71.31142999612337,17.48940851174828,-49.11122036915549,-4.710801115219624,34.21607634240661,64.0564732135837,20.119561016619045,22.200209626967915,10,14.015007019043026,28.020011901855526,81.25000762939459,68.9349975585938,108.0599975585938,2,0.3620386272475662,1.880867566158202,268.760009765625,-1.1090161207392186,263.22000122070307,1.0367613161294327,263.70001220703125,0.3620386272475662
10598,2022-10-20,277.010009765625,282.57000732421875,271.52999877929693,274.42001342773443,1942400.0,0.01856897510375566,-1.6379867939869475,0.6744788562255076,38.71365853868396,34.02613037034337,6.127127052343724,24.580048312239,62.56636696466268,62.29890303890221,30.72461363129887,11.040008544921818,-16.21434406766332,-20.05799255371096,-64.95650246791354,24.840517360491617,-42.50724751081225,2.3912624033903285,24.687972363920267,73.10114200925707,22.875233951828392,22.449254957101285,10,4.989982604980469,20.409996032714844,73.52498626708984,63.884979248046875,97.91998291015625,3,0.3573155372706418,1.5220597860030731,271.95999145507807,1.880867566158202,268.760009765625,-1.1090161207392186,263.22000122070307,0.3573155372706418
10599,2022-10-21,290.6300048828125,291.5299987792969,275.1199951171875,277.42001342773443,2067700.0,0.04916788071561462,1.1865458160769509,5.100390012843413,38.56209432201088,34.33252655642896,-12.495657047788256,10.143584017263379,47.30816208066659,47.98802401167086,30.46909723126442,16.410003662109375,-19.25555948012493,-5.589497375488293,-50.290934005318604,39.11193925434199,-27.94021569040342,16.761220939426835,6.948138432228518,96.96255906793172,47.96180916623388,22.35071831491514,10,-16.045005798339844,3.5499954223632812,59.904991149902344,50.264984130859375,83.69998168945312,4,0.2949110209375594,-1.6379867939869475,277.010009765625,1.5220597860030731,271.95999145507807,1.880867566158202,268.760009765625,0.2949110209375594
10600,2022-10-24,295.3900146484375,297.0199890136719,289.30999755859375,291.3900146484375,1369000.0,0.016378246174356015,1.123979587547395,0.3028011042703858,35.12404703725899,34.637296943762856,-19.975536286345744,4.995447481385099,40.659067114184495,42.68329761301027,30.222125686644407,7.709991455078125,-22.472369206111466,-0.4204879760742415,-44.98823672505432,44.14726077290584,-22.70436235056428,21.8633863984158,-45.19001770019531,95.26583005525607,49.02796720582546,22.28387437449004,10,-21.78002166748047,-1.2200088500976562,55.144981384277344,49.49998474121094,97.75997924804688,0,0.25972432004661483,1.1865458160769509,290.6300048828125,-1.6379867939869475,277.010009765625,1.5220597860030731,271.95999145507807,0.25972432004661483
10601,2022-10-25,304.8699951171875,307.739990234375,297.29998779296875,297.67999267578125,1775000.0,0.03209309725663112,-1.6264116757387546,1.7975006103515625,39.48147200183523,35.31143334808329,-28.72129049858205,-5.018266063171154,29.260628644891767,32.47220162570818,29.662113548256556,12.3499755859375,-24.024539962424456,9.234992980957031,-35.15162447686572,53.62161043877978,-12.958315747954373,31.428301709868435,-53.73359832763671,93.46391510401067,50.191304107289966,22.19330872891138,10,-25.900001525878906,-10.999992370605469,46.05000305175781,44.25,85.86001586914062,1,0.25358349065763885,1.123979587547395,295.3900146484375,1.1865458160769509,290.6300048828125,-1.6379867939869475,277.010009765625,0.25358349065763885
10602,2022-10-26,306.3999938964844,311.1499938964844,299.0400085449219,301.0,1958600.0,0.005018528565622793,-1.5987157699649963,0.7510420115279157,40.82325486651916,35.712961070143336,-28.272122878726805,-7.673350953209763,25.90613015515612,30.361535050154146,29.466995247061845,12.1099853515625,-23.94079778403551,11.2294921875,-32.462450684861835,54.92143505986181,-10.61647924868089,33.07546362368089,-52.99945336914061,88.0111040247468,47.012662769244486,21.845971436180907,10,-19.875,-12.529991149902344,44.45250701904297,44.13499450683594,83.16000366210938,2,0.2585835919210089,-1.6264116757387546,304.8699951171875,1.123979587547395,295.3900146484375,1.1865458160769509,290.6300048828125,0.2585835919210089
10603,2022-10-27,308.9100036621094,315.7799987792969,304.2699890136719,315.7799987792969,2298700.0,0.008191938040550406,2.350805806784058,-1.2722227559664758,47.47814456456539,37.21315858147159,-29.079083183290322,-10.88310811095289,21.74499232743011,27.279079023486588,29.14807474519325,11.510009765625,-21.674628130564088,13.829501342773426,-29.734895193283762,57.393897878830586,-7.952696925255168,35.61169961080202,-52.04449593261717,83.10380103681698,39.174800957972806,21.782198268028583,10,-20.07000732421875,-16.36499786376953,39.69499969482422,41.62498474121094,79.66000366210943,3,0.23019644721296806,-1.5987157699649963,306.3999938964844,-1.6264116757387546,304.8699951171875,1.123979587547395,295.3900146484375,0.23019644721296806
10604,2022-10-28,321.5,323.1400146484375,309.9700012207031,310.7300109863281,2880200.0,0.04075619497147054,-1.143206553452904,-1.5676851045683113,60.87767534347247,40.511137420436874,-36.43997762465199,-23.175128181048194,7.392713543911896,14.108191095130792,28.428268299903802,14.230010986328125,-18.67198236163489,25.475997924804688,-19.569032408764883,70.52102825837429,2.953482758019902,47.99851309158947,-59.921332986523396,95.15219089578925,44.76421366169606,22.522515166784796,10,-28.634994506835938,-28.954994201660156,20.50249481201172,29.034988403320312,61.739990234375,4,0.16618971283291217,2.350805806784058,308.9100036621094,-1.5987157699649963,306.3999938964844,-1.6264116757387546,304.8699951171875,0.16618971283291217
10605,2022-10-31,316.45001220703125,319.5799865722656,314.0,317.8599853515625,1364300.0,-0.015707582559778333,1.3010369736477814,-0.13091686005820163,70.07570937229804,44.945492418180315,-25.753515769275793,-19.111285579364903,10.914552044387278,18.633675816558593,28.509776915803016,7.5,-16.409527423467807,20.43000946044924,-24.607368626523964,65.46738754742245,-2.088679583037333,42.948698503935816,-48.71521043005856,74.10992458008849,17.52646383346378,22.5186890434866,10,-22.965011596679688,-23.905006408691406,18.092483520507812,34.08497619628906,71.63998413085938,0,0.1829040042108374,-1.143206553452904,321.5,2.350805806784058,308.9100036621094,-1.5987157699649963,306.3999938964844,0.1829040042108374
10606,2022-11-01,321.17999267578125,324.67999267578125,319.05999755859375,323.4800109863281,1666900.0,0.014947006750802405,1.3914966008480023,1.6312497294489416,76.6157748334162,49.75020343111781,-24.882401180195643,-25.636900448859933,5.067055688641062,13.59138148278987,29.391941719125814,8.22998046875,-11.940973426993594,25.465490722656227,-18.754250009333305,69.68523145464573,3.3556203566614613,47.57536108865099,-47.90466961166209,86.34944552954101,21.87316086598652,22.109870365994755,11,-23.074996948242188,-28.634986877441406,12.052505493164062,29.354995727539062,74.74002075195312,1,0.22407996407595054,1.3010369736477814,316.45001220703125,-1.143206553452904,321.5,2.350805806784058,308.9100036621094,0.22407996407595054
10607,2022-11-02,312.4200134277344,327.6300048828125,309.8599853515625,322.010009765625,1846600.0,-0.027274361566131944,-1.4160375420885898,4.16953043109053,68.38507810900876,53.047027827820564,-10.92889927505388,-19.16950774716497,12.499255290757844,22.23913407658148,29.99431271006484,17.77001953125,-6.885289360488002,17.537010192871094,-24.62077033270174,59.694790718443926,-3.541880069915294,38.61590045565748,-32.97613001021574,34.888779441408516,-31.380919811598403,21.07889026278641,11,-11.045013427734375,-19.87500762939453,19.16748809814453,38.14997863769531,80.989990234375,2,0.2506561493913628,1.3914966008480023,321.17999267578125,1.3010369736477814,316.45001220703125,-1.143206553452904,321.5,0.2506561493913628
10608,2022-11-03,314.44000244140625,319.9599914550781,307.29998779296875,307.32000732421875,1711700.0,0.006465619764590036,-2.536296990878868,-0.7424398160670814,81.9843826226667,57.87172652789343,-7.9132474995933535,-23.41794778628673,9.140490758014948,20.433355381303784,30.830744816312418,12.660003662109375,-1.6395719862320561,20.209498596191395,-20.190653011678933,60.60965020406172,0.009422792256202683,40.40957440012659,-28.250062018746462,35.12055408947212,-35.32471036562855,20.200075803935167,11,-5.970001220703125,-21.894996643066406,15.527496337890625,36.12998962402344,86.47000122070312,3,0.23890088580948166,-1.4160375420885898,312.4200134277344,1.3914966008480023,321.17999267578125,1.3010369736477814,316.45001220703125,0.23890088580948166
10609,2022-11-04,328.0299987792969,328.3699951171875,318.760009765625,325.3299865722656,1875800.0,0.04321968016910649,4.6863736501859945,0.3792154576782622,85.05898814822251,63.4200533180005,-17.478158449637306,-37.85648223982355,-6.110909203120286,7.097414376278607,30.590100873936056,13.92999267578125,3.649609800241592,33.105995178222656,-9.167351516902556,75.37934187334787,11.969321830660078,54.242668525785234,-36.03844933221569,98.38634921830418,21.481573468249437,21.136673347562606,11,-15.19500732421875,-35.48499298095703,1.9325027465820312,22.539993286132812,81.0,4,0.18455631731917932,-2.536296990878868,314.44000244140625,-1.4160375420885898,312.4200134277344,1.3914966008480023,321.17999267578125,0.18455631731917932
10610,2022-11-07,337.1700134277344,337.8900146484375,328.42999267578125,330.760009765625,1955500.0,0.027863349944975635,1.41019480696189,2.374064696973122,85.61910237012701,68.54645669225513,-22.42685384296277,-46.39578840183867,-16.274920838146727,-1.849696625678348,29.817067086218696,9.860015869140625,8.442844663976416,40.35450897216799,-5.944494287766929,86.65351223210288,17.20500734220053,63.50401060213545,-39.3579126734362,97.64628771296941,17.18426751086045,23.14950162996745,11,-18.705001831054688,-43.12500762939453,-7.357513427734375,13.399978637695312,69.03997802734375,0,0.13663723039390274,4.6863736501859945,328.0299987792969,-2.536296990878868,314.44000244140625,-1.4160375420885898,312.4200134277344,0.13663723039390274
10611,2022-11-08,342.1300048828125,345.6700134277344,335.70001220703125,343.510009765625,1485500.0,0.014710654143450963,2.498238550578762,-0.2152892502963679,85.8779277495404,73.55253145703527,-24.077719175597963,-49.049764666101396,-22.035406796519908,-6.372183574728183,28.402355984168924,9.970001220703125,12.782968016421933,42.254000854492176,-7.578335402326104,92.08633711131046,17.337832726083036,67.17016898290132,-37.103879627569256,90.77402611450329,7.896560239510862,24.916168128409147,11,-17.160003662109375,-44.19499969482422,-12.405006408691406,8.439987182617188,42.6199951171875,1,0.13433487504500086,1.41019480696189,337.1700134277344,4.6863736501859945,328.0299987792969,-2.536296990878868,314.44000244140625,0.13433487504500086
10612,2022-11-09,337.5199890136719,343.6300048828125,334.6300048828125,336.19000244140625,1471000.0,-0.013474456502929777,-3.0449604641434127,-0.9637549756744803,81.0785893127914,77.28591420683816,-16.303599712146536,-41.635460245130105,-18.09479436758295,-1.3714583028416314,26.786129852487118,9.0,17.41102487159401,34.50848541259768,-16.559335382646452,85.57630620784184,8.974575014975585,60.04239581021977,-24.365086123930382,78.75939804773529,-5.133509621984459,25.533910397622076,11,-11.034988403320312,-39.584983825683594,-13.037490844726562,13.050003051757812,48.02001953125,2,0.1730268615637367,2.498238550578762,342.1300048828125,1.41019480696189,337.1700134277344,4.6863736501859945,328.0299987792969,0.1730268615637367
10613,2022-11-10,368.25,369.1700134277344,349.6300048828125,357.55999755859375,2734100.0,0.09104649202001291,2.118908676421877,8.037676969321494,83.90705120001365,79.84473374645385,-42.16514852176664,-68.8289193430914,-49.053888573095605,-31.77223765305456,24.81517284305231,31.6500244140625,21.98004999491775,60.75299682617185,3.367056429135687,118.13893722320802,32.06002662765377,89.44596702468993,-48.59207500265995,98.17493878020504,15.276985203843154,28.692970198518076,11,-30.014999389648438,-58.56499481201172,-43.19750213623047,-17.680007934570312,15.410003662109375,3,0.06832315997857275,-3.0449604641434127,337.5199890136719,2.498238550578762,342.1300048828125,1.41019480696189,337.1700134277344,0.06832315997857275
10614,2022-11-11,380.2099914550781,382.9400024414063,366.1499938964844,370.5299987792969,1665300.0,0.03247791298052438,1.2179646367323154,0.905518284849696,84.85945126027423,81.48737173400676,-50.200438636965316,-75.48277198024505,-60.882399465677395,-43.285719626611694,22.929588277717833,16.790008544921932,26.958728262431578,66.88748931884766,4.762457968611216,129.0125206690841,35.824973643729436,97.95000499396588,-50.6496487716592,94.99172537655684,13.094017810030948,31.062515675118217,11,-35.089996337890625,-63.639991760253906,-54.67498779296875,-29.639999389648438,5.70001220703125,4,0.05444363028917665,2.118908676421877,368.25,-3.0449604641434127,337.5199890136719,2.498238550578762,342.1300048828125,0.05444363028917665
10615,2022-11-14,377.9100036621094,385.7300109863281,375.8399963378906,375.8399963378906,1263300.0,-0.006049256580992535,-8.555535898569953,0.2138438936423766,81.9007863717948,82.07459523827103,-42.76245574226459,-67.61668614838709,-58.414984263929284,-40.48770781381069,20.942207375148435,9.8900146484375,31.153544470954557,58.853001403808605,-4.949840710146418,122.65584351776363,26.951580346831065,90.75442246078615,-37.673729027092975,84.69666068458504,4.085941736390922,31.90142105697751,11,-31.395004272460938,-59.94499969482422,-52.375,-27.340011596679688,18.8699951171875,0,0.08234763519256294,1.2179646367323154,380.2099914550781,2.118908676421877,368.25,-3.0449604641434127,337.5199890136719,0.08234763519256294
10616,2022-11-15,385.5499877929688,392.5,379.8599853515625,390.1099853515625,1742700.0,0.02021641146522901,1.7066334699105388,-2.2028895768833574,82.81782749853157,83.67823405932911,-45.04867096616675,-69.62831822026936,-65.644760188019,-47.881006775071114,19.11689789445971,14.589996337890625,33.251098243012905,60.653486633300815,-5.114602520155529,126.42157578675716,27.769442056572643,93.53753121002899,-36.214965887690084,87.99030103085835,7.97216881898747,32.88404457672817,11,-35.64999389648443,-64.19998931884771,-63.044975280761776,-37.96998596191412,-11.699981689453182,1,0.053585797733712415,-8.555535898569953,377.9100036621094,1.2179646367323154,380.2099914550781,2.118908676421877,368.25,0.053585797733712415
10617,2022-11-16,370.4200134277344,377.6099853515625,367.5700073242188,371.7900085449219,2455700.0,-0.03924257513751728,-1.8401605732291917,0.30043768655218483,73.08762704976056,82.68970566233956,-23.273660391934754,-49.26984671734965,-50.50533485318698,-32.57529274269427,16.86851629998695,17.97998046875,34.82639420178441,40.60051116943362,-23.193969172453876,104.39499151132111,8.70327099848987,72.49775134037736,-12.451995903511374,48.49547682030576,-29.846294225599344,31.897240170943757,11,-14.790008544921875,-49.07001495361328,-57.70500946044922,-32.63002014160156,6.970001220703125,2,0.038685778448256825,1.7066334699105388,385.5499877929688,-8.555535898569953,377.9100036621094,1.2179646367323154,380.2099914550781,0.038685778448256825
10618,2022-11-17,375.989990234375,376.4599914550781,360.010009765625,361.7699890136719,987500.0,0.01503692188523531,1.1701817566928294,-10.379599928717811,71.59047543041214,81.19320424924952,-21.450336593519637,-49.58661603515361,-56.428739073380825,-37.799635830837474,15.095103281280874,16.449981689453125,35.789101034712644,41.22148895263672,-20.651495230785542,103.09447313605898,10.284996860925617,72.15798104434782,16.510009765625,49.184319088661624,-25.914422238570978,30.936492091711123,11,-15.524993896484375,-54.639991760253906,-64.67998504638672,-39.60499572753906,-4.889984130859375,3,0.02539966105106628,-1.8401605732291917,370.4200134277344,1.7066334699105388,385.5499877929688,-8.555535898569953,377.9100036621094,0.02539966105106628
10619,2022-11-18,376.3399963378906,382.8399963378906,371.7900085449219,382.55999755859375,1121600.0,0.0009308920785295882,2.2595840066256465,-0.43741214393479283,74.64813321138682,79.97420767605618,-15.898842234003553,-45.520047238708514,-57.37975638946716,-37.64645692524641,14.085706525186412,11.04998779296875,38.534566732291864,37.28599548339844,-23.57957947435284,98.15157044114972,6.8532080045227985,67.71878296227408,15.510203857421857,50.26159273814802,-23.93106339847862,30.432787478875646,11,-12.774993896484375,-49.13999938964844,-76.83499145507812,-51.76000213623047,-8.579986572265625,4,0.01945051654208596,1.1701817566928294,375.989990234375,-1.8401605732291917,370.4200134277344,1.7066334699105388,385.5499877929688,0.01945051654208596
10620,2022-11-21,372.1099853515625,376.3500061035156,370.7799987792969,371.6199951171875,1082600.0,-0.011239865620156664,-4.133687733805868,-0.07877654955180383,71.0472032725638,78.32634940083653,-6.918987523948601,-37.15249537240243,-53.7736153633457,-32.90895842079897,13.436889162488546,5.57000732421875,40.39257243061138,29.219985961914062,-29.69796456053507,88.1379364843632,-0.2389892993105036,58.67896122313863,19.103411035156228,37.24216442864765,-33.9498758647968,29.458975261224555,11,-8.54498291015625,-44.90998840332031,-72.60498046875,-47.529991149902344,7.75,0,0.03708585862727887,2.2595840066256465,376.3399963378906,1.1701817566928294,375.989990234375,-1.8401605732291917,370.4200134277344,0.03708585862727887
10621,2022-11-22,382.17999267578125,383.1300048828125,369.0,376.05999755859375,1380300.0,0.027061911049510723,2.523683409436834,12.490034877927254,78.52003418568815,78.04206549782508,-11.969145158435083,-43.35657861568393,-63.82206615924093,-42.043399548535376,13.659922822424958,14.1300048828125,40.94975605610671,35.42449340820315,-23.133861304822005,93.9828481212283,6.145316051690543,64.70367076471575,8.409335978515628,95.8909497938215,19.276200354455014,29.279177356512584,11,-11.114990234375,-54.63499450683594,-83.50248718261719,-57.599998474121094,-5.149993896484375,1,0.038201911097689,-4.133687733805868,372.1099853515625,2.2595840066256465,376.3399963378906,1.1701817566928294,375.989990234375,0.038201911097689
10622,2022-11-23,385.6300048828125,388.8699951171875,380.1000061035156,380.5,1401000.0,0.009027192090502956,-1.957841431909178,0.8382367607459859,78.76829131133111,77.47109217686035,-8.802780852727949,-42.75880049822388,-67.40115858176142,-44.51710865458199,14.222454857555473,8.769989013671875,40.952705434683196,34.91300506591796,-22.865018342797953,92.69102847463387,6.023993361560031,63.802016770275884,4.347737393710929,88.77341691304918,6.624488712262689,28.88901170435794,11,-9.375,-57.46501159667969,-89.36750030517578,-61.795005798339844,-9.080017089843693,2,-0.03054741236454528,2.523683409436834,382.17999267578125,-4.133687733805868,372.1099853515625,2.2595840066256465,376.3399963378906,-0.03054741236454528
10623,2022-11-25,380.0199890136719,384.5199890136719,380.0,382.0,624400.0,-0.01454766433655863,-3.475260987143267,-0.38596668649613325,72.4578791509179,76.0931397202652,-1.5059845631701592,-33.25315810771394,-61.6898723869063,-37.91262416940151,15.137107930508886,5.6300048828125,40.56193582811801,25.74748992919922,-29.9111192698727,81.40609912827114,-2.081814670336712,53.57679452873515,9.358398612633607,55.4604515435417,-23.616924165428337,27.829304599535956,11,-3.764984130859375,-48.00498962402344,-87.04248809814453,-56.574989318847656,0.21002197265625,4,-0.0069206211285368635,-1.957841431909178,385.6300048828125,2.523683409436834,382.17999267578125,-4.133687733805868,372.1099853515625,-0.0069206211285368635
10624,2022-11-28,374.92999267578125,380.5400085449219,372.95001220703125,375.2099914550781,1413600.0,-0.013394022643654968,-2.5802209666390756,0.1414127402475301,66.90241067049888,74.42665353123232,3.0801954585361955,-25.24964501137589,-56.496668987989665,-32.18568600691651,16.40089186705418,7.589996337890625,41.23446211368827,17.985993957519554,-36.15785117015918,72.12983908519828,-9.08592860631984,45.05791652135895,13.94000244140625,29.843956381508217,-44.947823335406426,27.071922563839376,11,1.32501220703125,-41.1199951171875,-85.2199935913086,-56.834999084472656,-1.459991455078125,0,-0.010215204563742586,-3.475260987143267,380.0199890136719,-1.957841431909178,385.6300048828125,2.523683409436834,382.17999267578125,-0.010215204563742586
10625,2022-11-29,374.3299865722656,377.010009765625,370.8699951171875,374.8399963378906,813200.0,-0.0016003150327705828,1.531945685413337,1.8214713896457766,64.99906036333942,72.44679051621097,3.4855101562544633,-21.176831930223102,-55.760259529989696,-30.988392740036943,17.67631466033958,6.1400146484375,38.65068227337764,14.491989135742188,-36.642294127898424,65.6262723993828,-11.075152496078147,40.05913076756252,13.962808837890634,26.82429734295807,-44.04786061335316,25.567141631820313,11,0.110015869140625,-33.42498779296875,-89.9474868774414,-56.23499298095703,23.260009765625,1,-0.017551297096985996,-2.5802209666390756,374.92999267578125,-3.475260987143267,380.0199890136719,-1.957841431909178,385.6300048828125,-0.017551297096985996
10626,2022-11-30,393.1499938964844,394.8200073242188,372.3599853515625,375.8699951171875,2795100.0,0.05027651537231437,1.1784669302048103,-33.881701771182385,72.88359130795011,72.42411987823203,-15.805143526464462,-36.18373095601396,-74.07890188622571,-49.037012536233476,19.386303791473043,22.460021972656307,35.09523372557413,29.71349639892577,-20.07798377588051,79.50497657373205,4.817756311522658,54.60923648632888,-33.139984130859375,93.02708736305301,22.196201704513314,24.895740087403137,11,-15.7349853515625,-47.089996337890625,-109.25999450683594,-75.05500030517578,15.17999267578125,2,-0.03380391390371251,1.531945685413337,374.3299865722656,-2.5802209666390756,374.92999267578125,-3.475260987143267,380.0199890136719,-0.03380391390371251
10627,2022-12-01,390.7300109863281,395.9200134277344,383.2699890136719,395.0,1838000.0,-0.006155368047121024,3.1407501011422836,-0.2471058631547902,62.0549231545187,71.36461406979944,-11.400051998791866,-29.087481174033826,-70.94838212137893,-45.861622628909174,20.87028316887859,12.6500244140625,32.28327504276854,23.378013610839844,-21.605705224744383,68.36173244642407,0.8861541930477301,45.86987302863196,-30.023801269531248,79.28144252405161,11.417430834727071,22.49185941779211,12,-8.270004272460938,-43.25,-104.31001281738281,-72.63501739501953,25.53997802734375,3,-0.0350626054355232,1.1784669302048103,393.1499938964844,1.531945685413337,374.3299865722656,-2.5802209666390756,374.92999267578125,-0.0350626054355232
10628,2022-12-02,389.55999755859375,391.3599853515625,379.3200073242188,380.6600036621094,921300.0,-0.0029944293881621897,-1.079445939286299,-2.084313066845818,55.67010805334821,69.25594460779514,-9.054925739411885,-23.190078566190095,-68.75116922727148,-43.92479835734764,22.160968794000492,12.039978027343693,28.36492284303648,18.452000427246105,-20.000037893191518,56.90403874768373,-0.7740187329727064,37.67801958746492,-27.445235693359393,74.61073365178798,9.757744550389518,19.226019160218804,12,-7.0999908447265625,-39.464996337890625,-99.36249923706055,-71.46500396728516,29.589996337890625,4,-0.033396677911386674,3.1407501011422836,390.7300109863281,1.1784669302048103,393.1499938964844,1.531945685413337,374.3299865722656,-0.033396677911386674
10629,2022-12-05,388.5700073242188,392.2300109863281,384.5799865722656,386.4599914550781,1236400.0,-0.0025413036260891753,-1.606470530130128,0.23708059732200135,56.56889681227777,67.64724388998557,-6.870136511392957,-18.374081950747325,-66.54796320397162,-42.261293106289656,24.126774524713994,7.6500244140625,26.56558918565844,14.435009765625068,-18.934089297835897,47.80410882908603,-2.2495397661053858,31.119559297355522,-25.103035396484472,70.65867971672908,7.9722652534078335,16.684549531730468,12,-6.110000610351619,-36.960006713867244,-97.87750625610357,-70.47501373291021,30.5,0,-0.021463304374215064,-1.079445939286299,389.55999755859375,3.1407501011422836,390.7300109863281,1.1784669302048103,393.1499938964844,-0.021463304374215064
10630,2022-12-06,383.239990234375,391.3299865722656,380.17999267578125,390.6600036621094,1171300.0,-0.013717005917537217,1.5456667375029176,-3.5165675937575887,48.5348236345293,64.3155538287457,0.22875917595888495,-9.924484784451806,-59.91173292537519,-36.395922807418856,25.535416091871255,11.149993896484375,24.642606350156143,6.801493835449207,-21.85060582176044,35.453593492658854,-7.524555993155616,21.12754366405403,-18.474896646640673,46.179931737077645,-12.75606604742444,14.326049828604823,12,0.1550140380859375,-31.629989624023438,-90.53498458862305,-66.11499786376953,36.800018310546875,1,-0.02549313553550847,-1.606470530130128,388.5700073242188,-1.079445939286299,389.55999755859375,3.1407501011422836,390.7300109863281,-0.02549313553550847
10631,2022-12-07,388.0899963378906,389.0199890136719,378.4400024414063,379.1600036621094,828000.0,0.012655271441139426,-1.0404998175418885,-1.2035008780985361,62.888380980194526,62.551119347508305,-4.128954600521297,-11.757555614432192,-63.527301380913514,-40.72899071499046,26.51140059508762,10.579986572265568,22.43978748747162,9.353500366210938,-14.718965626596457,33.42596635901833,-2.6827326301927314,21.389733362614606,-22.07870595655629,55.20588004224957,-4.842131187232489,12.03623299640369,12,-4.6949920654296875,-36.47999572753906,-95.07499313354492,-70.96500396728516,27.860015869140625,2,0.02447885822784479,1.5456667375029176,383.239990234375,-1.606470530130128,388.5700073242188,-1.079445939286299,389.55999755859375,0.02447885822784479
10632,2022-12-08,395.9200134277344,397.5199890136719,388.20001220703125,391.0700073242188,1130000.0,0.020175776659356437,1.31553447746426,0.5431142308402017,64.07286973048801,61.61945163412721,-11.561666353488476,-15.798033441886446,-70.24210303444625,-48.248201747299504,27.776220569274024,9.42999267578125,21.31034935534325,14.263516235351574,-1.4877869614969086,30.014819432200056,6.387864636927304,22.139167833775844,-28.712374124544056,91.61437782003891,28.94497467820222,7.875651598424252,12,-11.725021362304688,-43.51002502441406,-100.59501266479492,-81.4150161743164,19.139984130859375,3,0.03134464721065777,-1.0404998175418885,388.0899963378906,1.5456667375029176,383.239990234375,-1.606470530130128,388.5700073242188,0.03134464721065777
10633,2022-12-09,393.4100036621094,400.5400085449219,387.6000061035156,391.9100036621094,1380300.0,-0.006339689029342677,-1.5573139693376596,0.3092779613025048,61.69657778647676,61.041025758124746,-7.7695944239839605,-11.917468143246651,-66.46250583759576,-45.612389459922554,27.869945988674733,12.94000244140625,18.18901568683168,10.495506286621094,-4.758492892514994,25.74950546575718,2.8685066970530784,18.12250587618911,-24.38362337629019,67.73754337706589,3.3541106361793425,7.626999589568042,12,-7.7050018310546875,-39.49000549316406,-96.45000076293945,-79.63500213623047,8.69000244140625,4,0.05810728028969092,1.31553447746426,395.9200134277344,-1.0404998175418885,388.0899963378906,1.5456667375029176,383.239990234375,0.05810728028969092
10634,2022-12-12,400.9100036621094,401.010009765625,383.7099914550781,385.3999938964844,1555800.0,0.019064080552566587,1.202418092178109,10.340006510416666,68.88771472659698,61.47309846515336,-12.512609778334252,-18.74840144383097,-72.31910963894109,-53.007003211805056,27.295810017459154,17.300018310546875,14.80812120468272,16.96050567626952,-0.20954598055664064,34.13055733309568,8.375479847856468,25.54553150468257,-29.362533115561973,99.55690708434855,30.42912794588827,8.585025828413068,12,-14.225006103515625,-41.024993896484375,-100.40250015258789,-87.13500213623047,12.94000244140625,0,0.04549647069856566,-1.5573139693376596,393.4100036621094,1.31553447746426,395.9200134277344,-1.0404998175418885,388.0899963378906,0.04549647069856566
10635,2022-12-13,409.0299987792969,419.5700073242188,403.55999755859375,415.6600036621094,2221900.0,0.020253909962374195,1.2159164347051001,-0.42746619654016277,68.07106000524989,60.93837276485334,-16.978214184981653,-25.73697276661852,-79.11557714171101,-60.86921868186187,26.896760909065577,18.660003662109432,13.19843105924366,23.524501037597645,3.291729161125886,43.757272914069404,13.408115099361737,33.64088697583355,-34.53627431084169,74.37391856637873,8.274942139773998,10.116385938235888,12,-10.024993896484318,-35.029998779296875,-106.34000015258789,-95.25499725341797,16.54998779296875,1,0.024545897794502114,1.202418092178109,400.9100036621094,-1.5573139693376596,393.4100036621094,1.31553447746426,395.9200134277344,0.024545897794502114
10636,2022-12-14,406.2099914550781,414.0400085449219,401.7300109863281,408.3699951171875,1557000.0,-0.006894377753794978,-1.2140353862324667,0.32579216762101154,63.96956862368164,61.1511111503159,-13.534077614427986,-22.440337233466266,-75.32440300812198,-57.7506055098857,26.16919148320106,12.30999755859375,12.86279207478924,19.671493530273438,-2.5797811467430165,41.92276820728989,8.54585619176521,30.797130868781665,-26.30711304393128,62.74397669567783,-0.46672483158237554,11.125637338508223,12,-7.204986572265568,-29.1099853515625,-99.95498275756836,-92.43498992919922,16.930023193359375,2,0.03404647197451616,1.2159164347051001,409.0299987792969,1.202418092178109,400.9100036621094,-1.5573139693376596,393.4100036621094,0.03404647197451616
10637,2022-12-15,384.75,399.6400146484375,383.25,398.0499877929688,2091600.0,-0.0528297971652707,-1.011046248207325,6.1573913166334915,52.64216783467125,60.81467334824068,7.809718268091956,0.15627846309189408,-53.1793264356574,-36.03887953842093,25.814782432452578,22.959991455078125,12.506839135572648,-2.5049972534179688,-23.45577703621177,18.445782529375833,-12.98038714481487,7.970392637978932,34.82000732421881,4.129955114298047,-57.580038787993125,10.475389891396896,12,14.255004882812557,-7.649993896484375,-73.2974967956543,-71.1500015258789,37.8699951171875,3,0.08109164966089999,-1.2140353862324667,406.2099914550781,1.2159164347051001,409.0299987792969,1.202418092178109,400.9100036621094,0.08109164966089999
10638,2022-12-16,385.5400085449219,387.760009765625,380.25,382.0400085449219,2360900.0,0.002053303560550779,-1.1214665643669341,-0.2631581362691412,56.22580057109847,60.7765515436652,7.140395270523527,0.12481680072119161,-53.210653845628826,-36.8131838977402,25.891799800420824,7.510009765625,9.279963254866516,-2.1924896240234375,-22.487278868677606,18.10229962063073,-12.339884246350493,7.954904998303618,33.303598632812566,13.453732348781994,-50.127174781487284,10.147394622327074,12,13.464996337890682,-0.94000244140625,-73.33000564575195,-79.07500457763672,43.220001220703125,4,0.07656790050164752,-1.011046248207325,384.75,-1.2140353862324667,406.2099914550781,1.2159164347051001,409.0299987792969,0.07656790050164752
10639,2022-12-19,383.6600036621094,385.8200073242188,379.4200134277344,384.9700012207031,1122800.0,-0.00487628998585099,3.2524738421606365,-0.37428501674107145,55.393693813851705,61.538648230256584,9.220282795466062,2.7208348963172284,-50.148440231996005,-35.06939707024293,25.670974625892416,6.399993896484432,8.136658298873783,-4.438494873046864,-24.12305854469315,15.246068798599424,-14.280776708870007,5.40378696277628,33.63985922851566,10.56037578811751,-55.287707260270466,9.84228183582314,12,15.345001220703182,6.1300048828125,-59.70000076293945,-73.9749984741211,15.709991455078125,0,0.048063395364105865,-1.1214665643669341,385.5400085449219,-1.011046248207325,384.75,-1.2140353862324667,406.2099914550781,0.048063395364105865
10640,2022-12-20,385.9100036621094,389.739990234375,378.4599914550781,380.7900085449219,903400.0,0.0058645675299049405,-1.306741306572805,-3.908400503191539,44.82266469966916,59.531346421309316,8.257185136316252,1.64188744755063,-50.687945494743644,-37.660428895617315,25.589763453206317,11.279998779296875,7.916480364621066,-2.8784957885742415,-21.117693910944126,15.360702333795643,-11.998094849759184,6.241103272610701,29.1170682607422,20.938753874735607,-39.75822848745513,9.119599061184928,12,13.104995727539062,3.8800048828125,-55.065006256103516,-69.34000396728516,1.769989013671875,1,0.07240030622753602,3.2524738421606365,383.6600036621094,-1.1214665643669341,385.5400085449219,-1.011046248207325,384.75,0.07240030622753602
10641,2022-12-21,396.7799987792969,398.1300048828125,387.5799865722656,388.80999755859375,1125000.0,0.028167176320997633,-1.0230095590322175,1.5566423479484062,53.85988481442974,58.39657031952506,-1.3974584189730308,-8.514787067203542,-59.09204692992296,-48.84524067907614,25.362986024683142,12.220001220703125,7.96779768355151,7.261499023437523,-11.03263776816982,25.555635815044866,-1.8855693723661489,16.408567419241194,15.32170670613283,86.49663485714532,26.987595181755324,9.147068395803666,12,2.2350006103515625,-6.989990234375,-64.53999710083008,-78.81499481201172,-4.29998779296875,2,0.07258427310240578,-1.306741306572805,385.9100036621094,3.2524738421606365,383.6600036621094,-1.1214665643669341,385.5400085449219,0.07258427310240578
10642,2022-12-22,373.8500061035156,386.7799987792969,367.05999755859375,386.0899963378906,2075700.0,-0.05779019291881127,1.8957427739188886,-1.53575763609421,42.15520528268143,56.225306707992246,20.1965602726483,14.216305035845494,-33.71479349496542,-26.319494255687744,24.372740298274586,29.720001220703125,8.714524217222277,-15.079493713378895,-34.61704851867097,4.45806109191318,-24.848271116024932,-5.310716310732857,35.56036225948594,21.853900689714784,-34.268292295791774,9.768777402646037,12,19.464996337890625,15.94000244140625,-38.22500991821289,-52.50000762939453,35.91998291015625,3,0.1318443432933205,-1.0230095590322175,396.7799987792969,-1.306741306572805,385.9100036621094,3.2524738421606365,383.6600036621094,0.1318443432933205
10643,2022-12-23,377.3900146484375,378.0,367.7200012207031,372.239990234375,892000.0,0.009469061086337494,2.227631604162275,-0.4207539642963997,44.55590824521043,53.521772654504844,15.80746302723827,11.034929587531224,-34.83619665658085,-30.45867295696098,23.336953995227958,10.279998779296875,7.957840525070537,-11.407986450195324,-31.231341755165715,8.415368854775068,-21.31966410268052,-1.4963087977101281,27.785316634123262,33.247552799228366,-20.166902189465333,9.911677652485208,12,15.92498779296875,12.399993896484375,-38.9000129699707,-56.040016174316406,36.8699951171875,4,0.11984943616190957,1.8957427739188886,373.8500061035156,-1.0230095590322175,396.7799987792969,-1.306741306572805,385.9100036621094,0.11984943616190957
10644,2022-12-27,371.1000061035156,376.260009765625,368.8599853515625,376.260009765625,988700.0,-0.016667130291672994,1.8682244814676816,-1.001937708881462,44.14319816659045,50.86312133909824,19.471915125983344,17.943253112565003,-25.672396142494904,-24.833965283106863,22.80559578729661,8.530029296875,6.235883303842115,-17.506495666503895,-37.95797690598715,2.9449855729793626,-27.732236286245552,-7.280755046762238,30.26379180664844,13.002921121852232,-39.619491021662775,10.225740619741629,12,19.449996948242188,22.214996337890625,-30.192508697509766,-49.75000762939453,37.16998291015625,1,0.15537591677113993,2.227631604162275,377.3900146484375,1.8957427739188886,373.8500061035156,-1.0230095590322175,396.7799987792969,0.15537591677113993
10645,2022-12-28,367.760009765625,375.4800109863281,366.3200073242188,369.30999755859375,610400.0,-0.009000259452862869,-3.1354486711399105,0.3003850180089069,40.04700894670018,48.20505915276698,18.262632792165903,21.888016297100762,-19.42269296340055,-22.158940472541758,22.346829134005525,9.160003662109318,4.660182867815024,-20.51799316406249,-42.114039420912604,1.078053092787627,-31.316016292487518,-9.71997003563746,30.173408109382024,4.526886362545999,-45.795457320290325,10.798023128425047,12,15.220001220703125,25.184997558593807,-22.37751007080078,-46.410011291503906,37.829986572265625,2,0.08595275318735074,1.8682244814676816,371.1000061035156,2.227631604162275,377.3900146484375,1.8957427739188886,373.8500061035156,0.08595275318735074
10646,2022-12-29,379.8599853515625,381.3599853515625,372.739990234375,373.1400146484375,787200.0,0.032901825279069596,-1.2925459385754172,-4.335499113998819,42.45299389218174,47.07292871471259,2.270614120917287,9.213728988614662,-28.59096544116585,-34.731582560620836,21.172425106582317,13.5999755859375,1.9151773866661301,-7.753517150878906,-29.535423083468743,14.02838878171093,-18.644470117173796,3.1374358154159836,14.27982325734996,66.17782835868749,20.20791202971921,10.890952966294915,12,2.365020751953125,13.085021972656307,-34.47748565673828,-58.509986877441406,36.970001220703125,3,0.020586551955403598,-3.1354486711399105,367.760009765625,1.8682244814676816,371.1000061035156,2.227631604162275,377.3900146484375,0.020586551955403598
10647,2022-12-30,377.0299987792969,377.510009765625,370.30999755859375,374.5499877929688,669300.0,-0.007450078137728688,3.1860135021246774,0.36905086285194433,42.32570774949957,45.52847395675715,4.347547054330505,11.55726687009684,-22.90487584194443,-31.926722075444616,19.826030441281212,9.54998779296875,-1.6526512295790212,-9.89850311279298,-32.124887069328906,12.327880843742946,-21.01169509106097,1.2146888654750114,13.771433675452329,71.21015360266206,26.83730500603805,11.113191978267967,12,5.19500732421875,15.915008544921932,-27.724998474121094,-55.68000030517578,27.510009765625,4,0.040978204007780406,-1.2925459385754172,379.8599853515625,-3.1354486711399105,367.760009765625,1.8682244814676816,371.1000061035156,0.040978204007780406
10648,2023-01-03,376.5499877929688,384.739990234375,372.5799865722656,384.0,764100.0,-0.0012731373839806048,1.7234073091880882,-3.004023872515889,37.78333984803654,43.57176796055546,3.8199212267634266,11.607761793183101,-19.678255032778793,-31.733391678471207,18.897035662298293,12.160003662109375,-4.947355155966477,-9.72801361083981,-32.387429921103205,12.931402699423586,-21.057721765971507,1.6016945442918882,11.31367364611674,55.537404777446966,17.395418515126508,11.3297081551317,1,5.675018310546818,16.39501953125,-24.33998870849615,-55.19998931884771,27.190002441406193,1,0.08822202177036798,3.1860135021246774,377.0299987792969,-1.2925459385754172,379.8599853515625,-3.1354486711399105,367.760009765625,0.08822202177036798
10649,2023-01-04,380.2300109863281,385.1700134277344,374.0899963378906,382.8500061035156,1187600.0,0.009773000431970935,2.0523421999529208,0.3516766207060431,34.88348475723052,42.46741463361784,-0.44456368220699005,7.663818933763025,-20.951357395582363,-35.65350440612633,17.88632695199334,11.08001708984375,-5.748402031203739,-5.63099060058596,-28.41940210954857,17.15742090837665,-17.025196355067237,5.763215153895317,5.048411958973418,73.79309898215402,38.57217483211234,11.394205754481295,1,1.9949951171875,12.714996337890682,-26.095008850097656,-58.88001251220703,15.449981689453125,2,0.08949845566114578,1.7234073091880882,376.5499877929688,3.1860135021246774,377.0299987792969,-1.2925459385754172,379.8599853515625,0.08949845566114578
10650,2023-01-05,373.4700012207031,380.7900085449219,373.1199951171875,374.67999267578125,924900.0,-0.017778738054077703,-7.031412274114433,0.4618296603457112,33.49799082380835,40.20498196799324,4.878260197609507,14.392255021191545,-11.966806029263807,-29.310253339790165,17.166169482641305,7.670013427734375,-7.220564764388655,-11.902500915527355,-35.337181136505194,11.532179305450484,-23.619841026016275,-0.18516080503843568,11.70001220703125,21.26514325379467,-10.04161733030952,11.717340110488923,1,3.0800018310546875,19.475006103515682,-18.4375,-52.12000274658203,29.230010986328125,3,0.0931801421244638,2.0523421999529208,380.2300109863281,1.7234073091880882,376.5499877929688,3.1860135021246774,377.0299987792969,0.0931801421244638
10651,2023-01-06,397.5899963378906,397.75,377.70001220703125,379.989990234375,1423400.0,0.06458348739751574,1.237720175135345,-14.54556230926379,56.302765726242455,41.77693312838891,-21.361101747172484,-9.464797083093003,-33.84173272867656,-53.760799004010266,16.92156799115938,24.279998779296875,-7.954239275512805,11.742494201660179,-12.30130362368618,35.78629202700654,-0.2794047110130009,23.76439311433336,-31.269989013671818,99.41689632699182,62.00090031889199,12.021898912673178,1,-15.55499267578125,-4.644989013671818,-39.91749572753906,-76.23999786376953,4.739990234375,4,0.02012123059857185,-7.031412274114433,373.4700012207031,2.0523421999529208,380.2300109863281,1.7234073091880882,376.5499877929688,0.02012123059857185
10652,2023-01-09,408.3299865722656,416.9100036621094,400.1199951171875,402.6300048828125,1955400.0,0.027012727516533497,-2.132463924070452,0.3238624836791702,60.19138651505682,43.514208491705176,-29.833014680823283,-20.266465633972757,-42.21489045298824,-64.71492107514553,16.53689468885158,19.32000732421875,-7.55848142077798,21.861985778808616,-3.858377920391206,47.58234947800844,9.001803929208677,34.722167628408556,-41.38137939453122,80.64513020048106,38.53752823026023,12.86018184959992,1,-16.714981079101562,-15.384979248046818,-46.59248352050781,-85.81998443603516,-3.8699951171875,0,0.02081649714573608,1.237720175135345,397.5899963378906,-7.031412274114433,373.4700012207031,2.0523421999529208,380.2300109863281,0.02081649714573608
10653,2023-01-10,416.2699890136719,416.70001220703125,406.3399963378906,406.989990234375,979000.0,0.019445063312784727,1.0433865332005092,1.6280751912708737,63.833030755257674,45.70196766822375,-35.40066170448608,-27.833059756667296,-47.72791539987389,-72.73500358247264,15.978876662473922,10.360015869140625,-8.623384485989845,28.65898895263672,-0.20052345680733197,57.51850136208077,14.229232747914693,43.088745157358744,-47.32292597656249,98.53844593845889,50.27407600133564,14.429756204722029,1,-24.654983520507812,-23.324981689453068,-51.29998016357422,-93.2099838256836,-23.44000244140625,1,-0.02817878006661856,-2.132463924070452,408.3299865722656,1.237720175135345,397.5899963378906,-7.031412274114433,373.4700012207031,-0.02817878006661856
10654,2023-01-11,419.1499938964844,419.5199890136719,411.2799987792969,413.2699890136719,1230800.0,0.006918598406857379,1.4894248676955986,0.6336212991676724,64.02531233517934,48.366223600276996,-34.361469701753435,-30.85864465051543,-48.50331316993385,-75.78980665565575,15.787669013379308,8.239990234375,-6.4777098602784235,30.626994323730457,-1.020236174904312,62.27422482236523,14.803379074413044,46.45060957304787,-48.284413234374995,99.20259662530789,45.52029915588141,15.823615249317397,1,-24.235000610351562,-26.204986572265568,-52.87248992919922,-96.0899887084961,-31.22998046875,2,-0.036764890579755405,1.0433865332005092,416.2699890136719,-2.132463924070452,408.3299865722656,1.237720175135345,397.5899963378906,-0.036764890579755405
10655,2023-01-12,419.0700073242188,422.70001220703125,407.4800109863281,419.1499938964844,1505300.0,-0.00019083042688849972,3.2395409627032197,-0.01360314725237257,60.3472334570829,50.35447244082157,-29.32118293045704,-31.608504039906336,-46.113455388335524,-75.72383352551134,14.575554531749033,15.220001220703125,-4.665825451594856,30.04500732421883,-3.2476084815087347,63.337623129946394,13.398699421355047,46.69131522708261,-45.28516216101565,91.93332248263901,40.65024263988406,16.646307902863793,1,-22.565002441406307,-24.559997558593807,-52.03500366210943,-96.01000213623053,-40.73001098632818,3,-0.05581409845525298,1.4894248676955986,419.1499938964844,1.0433865332005092,416.2699890136719,-2.132463924070452,408.3299865722656,-0.05581409845525298
10656,2023-01-13,420.0400085449219,421.1499938964844,412.45001220703125,415.7900085449219,1615200.0,0.0023146519764003504,1.6893419116259765,-53.13391835181189,76.93294602997456,54.19972113865213,-26.8118143834821,-33.19098977065738,-44.867174097393104,-76.51058433370474,13.461220745581395,8.699981689453125,-2.052921658909611,30.323507690429665,-4.98545978314462,65.63247516400395,12.669023953642522,47.97799142721681,-42.34195001821246,88.21965611662085,31.841947655808752,17.654483736787153,1,-22.400009155273438,-25.529998779296875,-52.537506103515625,-96.9800033569336,-42.290008544921875,4,-0.04128177312908554,3.2395409627032197,419.0700073242188,1.4894248676955986,419.1499938964844,1.0433865332005092,416.2699890136719,-0.04128177312908554
10657,2023-01-17,415.95001220703125,420.5299987792969,413.6900024414063,417.7300109863281,1046200.0,-0.009737158972210613,-1.1714210977577122,-0.4188232421875,72.34067381973344,58.03942491328511,-18.57364526237842,-28.08357933154423,-38.28032289849136,-72.30157365203877,13.768171753477725,6.839996337890568,1.54739625848174,24.67351074218749,-12.423216516773664,61.77023800114864,6.125147112706884,43.22187437166809,-34.65179738589609,58.7408713170486,-0.539403938148979,18.548363629480587,1,-18.040008544921875,-21.44000244140625,-48.447509765625,-92.89000701904297,-27.58001708984375,1,-0.032744380899276226,1.6893419116259765,420.0400085449219,3.2395409627032197,419.0700073242188,1.4894248676955986,419.1499938964844,-0.032744380899276226
10658,2023-01-18,415.05999755859375,428.2799987792969,414.7699890136719,422.2099914550781,1183900.0,-0.0021397154040579958,-2.4954697450029015,4.016853258353764,77.16934163884318,62.737853455686526,-13.015203514496136,-26.212537830072563,-34.917435945089096,-71.30002458667389,14.445742589709083,13.510009765625,4.2680073387738275,22.30749664306643,-16.152242856147325,60.76723614228018,3.0776268934595805,41.53736639267328,-30.4496389465869,36.44226452300117,-27.50655676259923,19.229869749606866,1,-14.360000610351562,-17.759994506835938,-46.75750732421875,-91.20000457763672,-35.209991455078125,2,-0.025538491220222226,-1.1714210977577122,415.95001220703125,1.6893419116259765,420.0400085449219,3.2395409627032197,419.0700073242188,-0.025538491220222226
10659,2023-01-19,402.1000061035156,414.80999755859375,401.8399963378906,410.9200134277344,1409800.0,-0.031224380887846404,-1.7772942029837873,1.233568510954326,68.96818410611169,66.67898604260913,3.7697165741274716,-12.437934276189935,-20.022296377715747,-58.527066357946524,14.80069411845299,13.220001220703125,7.17405856652158,8.425505065917946,-30.00055676876633,46.85156690060222,-10.78752585142422,27.638535983260113,-13.122683474779762,0.9833953918922974,-67.57036639743148,19.21303091734214,1,0.8899993896484375,-4.8000030517578125,-32.287506103515625,-76.7300033569336,-23.010009765625,3,-0.023054014898133413,-2.4954697450029015,415.05999755859375,-1.1714210977577122,415.95001220703125,1.6893419116259765,420.0400085449219,-0.023054014898133413
10660,2023-01-20,413.8500061035156,414.7999877929688,402.6600036621094,404.8699951171875,923300.0,0.029221586226425345,1.2316199879387835,-1.018140989709841,68.84774076206281,68.07287215770027,-1.8439224742380702,-23.175641952488718,-29.95536874789144,-70.11760878073613,14.947564007113066,12.699981689453182,11.209960616196781,18.77850494384768,-20.481497420776122,58.03850730847148,-0.8514962384642217,38.40850612615958,-20.942415859723667,45.42363334587586,-22.46277131568705,19.630001182311908,1,0.3499908447265625,-16.550003051757812,-40.56500244140625,-88.24500274658203,-34.470001220703125,4,-0.06265553290651737,-1.7772942029837873,402.1000061035156,-2.4954697450029015,415.05999755859375,-1.1714210977577122,415.95001220703125,-0.06265553290651737
10661,2023-01-23,425.5799865722656,428.55999755859375,407.6000061035156,407.6000061035156,1459400.0,0.028343555142575028,-1.3314810037205007,2.0022225469572517,74.50286878150875,69.6630368539727,-10.265512785738565,-34.40113562804078,-39.85455689034177,-81.52569429559077,14.899436213770755,20.959991455078125,15.914517693269204,29.06848602294923,-12.500173059647352,70.63714510554581,8.284156481650939,49.85281556424752,-29.13515547492318,88.84726478223676,20.49805289058439,20.784329541298288,1,-10.379989624023438,-28.139984130859375,-39.077484130859375,-90.69498443603516,-47.239990234375,0,-0.11100143739102597,1.2316199879387835,413.8500061035156,-1.7772942029837873,402.1000061035156,-2.4954697450029015,415.05999755859375,-0.11100143739102597
10662,2023-01-24,423.1400146484375,426.2799987792969,417.45001220703125,418.8399963378906,852700.0,-0.005733286340554478,-1.49435122005888,0.23915589441381746,73.05752820528312,70.68798101508665,-6.15061374541142,-29.59657633078905,-35.42578102751469,-78.67511294232554,16.293957211778856,8.829986572265625,21.777194138058974,24.16401367187501,-17.59176228064632,65.91978962439634,3.2861256956143734,45.04190164813565,-22.84136357574488,79.71563374796273,9.343224880180628,20.877887976260656,1,-7.9400177001953125,-25.70001220703125,-35.08750915527344,-88.25501251220703,-44.83001708984375,1,-0.10726949254881846,-1.3314810037205007,425.5799865722656,1.2316199879387835,413.8500061035156,-1.7772942029837873,402.1000061035156,-0.10726949254881846
10663,2023-01-25,422.6199951171875,423.0499877929688,408.4200134277344,412.75,1276300.0,-0.0012289538054727212,1.7269340159271718,2.295337927510415,71.65627846310093,71.53586614041126,-5.179835157893137,-26.89312477657404,-33.87266707026697,-77.6952780082346,17.480615800475363,14.720001220703125,23.361865778298295,21.38249511718749,-20.35007203968894,63.11506227406392,0.5162115387492463,42.24877869562573,-18.929982466186743,77.76945295644735,7.5062999665805705,20.86628357843822,1,-7.4199981689453125,-25.17999267578125,-34.56748962402344,-87.73499298095703,-41.089996337890625,2,-0.08104207182744128,-1.49435122005888,423.1400146484375,-1.3314810037205007,425.5799865722656,1.2316199879387835,413.8500061035156,-0.08104207182744128
10664,2023-01-26,428.760009765625,429.4599914550781,415.0,424.010009765625,1646300.0,0.01452845279299897,3.7024642470797233,0.4812565704038093,78.42674853225313,73.54470114876351,-10.96656377129267,-30.03164809299193,-39.27250487781566,-83.22301553551011,18.856474775557814,14.459991455078125,23.827868188306923,24.63950958251951,-16.285634461757127,65.56465362679614,4.176937560381191,45.102081604657826,-22.0855989257131,97.38812683475635,20.062580083179284,20.462572022138307,1,-13.110015869140625,-30.870010375976562,-36.95750427246094,-93.87500762939453,-49.089996337890625,3,-0.11407314709421079,1.7269340159271718,422.6199951171875,-1.49435122005888,423.1400146484375,-1.3314810037205007,425.5799865722656,-0.11407314709421079
10665,2023-01-27,399.3699951171875,410.510009765625,395.2900085449219,405.0,2385500.0,-0.06854653880734607,-1.207400358510191,-1.185264185855263,50.868122790697676,70.64860967773275,17.13730112594476,1.9477937403794385,-9.394420258449884,-53.35571064633211,19.952326290533083,33.470001220703125,22.391017778831667,-6.331004333496082,-43.62399139187522,30.961982724883057,-24.977497862685652,12.315489195693488,30.089996337890625,11.940265182435727,-60.005309962510054,18.646493529189563,1,13.0050048828125,-1.4799957275390625,-4.9724884033203125,-64.48499298095703,-23.970001220703125,4,-0.05077997603036277,3.7024642470797233,428.760009765625,1.7269340159271718,422.6199951171875,-1.49435122005888,423.1400146484375,-0.05077997603036277
10666,2023-01-30,387.67999267578125,396.6900024414063,387.1199951171875,395.2799987792969,1446000.0,-0.029271108456648154,-1.1949555010376804,1.349911103401921,40.02126526874315,67.05756428317828,26.54589152621412,15.023977274404103,2.4115790440706064,-41.17698241436722,20.588541733874926,12.25,20.286812983473,-18.412007141113293,-54.71506993065191,17.891055648425322,-36.56353853588257,-0.2604757463440137,41.779998779296875,1.322620706257834,-66.65061567663818,18.151531394769293,1,20.610000610351562,10.210006713867188,6.722511291503906,-52.79499053955078,-0.269989013671875,0,-0.021409378739619567,-1.207400358510191,399.3699951171875,3.7024642470797233,428.760009765625,1.7269340159271718,422.6199951171875,-0.021409378739619567
10667,2023-01-31,392.4800109863281,393.05999755859375,387.8699951171875,387.989990234375,1113300.0,0.012381392904537103,-1.1944991064112573,-0.5907917297429699,38.144137359191184,62.72143047432805,20.18970488621045,12.059056645774263,-1.7265152494073845,-45.57100390939178,21.43648183632519,5.3800048828125,18.825765470454428,-14.384489440917946,-48.68604668433079,19.9170678024949,-31.535268062624368,2.766289180788476,35.28638061523435,12.659462288011289,-49.322238292920254,17.150778621706436,1,15.809982299804688,5.4099884033203125,1.9224929809570312,-57.595008850097656,-14.010009765625,1,-0.03602734980796274,-1.1949555010376804,387.67999267578125,-1.207400358510191,399.3699951171875,3.7024642470797233,428.760009765625,-0.03602734980796274
10668,2023-02-01,409.7699890136719,414.010009765625,390.7799987792969,392.5499877929688,1727800.0,0.04405314294578444,-1.2379609062965353,3.8351718559903087,45.9124953454971,60.15968727870421,2.313740399983544,-2.7558496070153637,-18.319575237884237,-62.56220687072857,22.226625314344428,23.230010986328125,16.07712373975852,1.2444885253906364,-29.95311159453007,32.442088645311344,-14.354311534569717,16.84328858535099,16.370546728515592,53.49550272921161,-3.6219393451897233,15.598800059960354,2,-1.4799957275390625,-11.879989624023438,-18.217483520507812,-74.8849868774414,-42.259979248046875,2,-0.07677475729934058,-1.1944991064112573,392.4800109863281,-1.1949555010376804,387.67999267578125,-1.207400358510191,399.3699951171875,-0.07677475729934058
10669,2023-02-02,414.260009765625,416.9400024414063,408.6099853515625,414.0,1343100.0,0.010957417264160219,1.9644214687547117,0.015099288454892697,47.981537317240324,57.841220229279486,-0.30171671224667307,-4.812447011270251,-22.057418046444013,-66.84534134175573,23.084280378795285,8.330017089843807,14.082996349017492,4.033009338378918,-24.24186897604153,32.307887652799366,-10.104429818831306,18.17044849558914,10.31970435156245,91.01276989424242,36.71719785935214,14.137439157210222,2,-5.9700164794921875,-16.370010375976562,-22.707504272460938,-79.37500762939453,-49.44000244140619,3,-0.07900837690040541,-1.2379609062965353,409.7699890136719,-1.1944991064112573,392.4800109863281,-1.1949555010376804,387.67999267578125,-0.07900837690040541
10670,2023-02-03,408.2699890136719,421.7900085449219,406.239990234375,409.0899963378906,1080500.0,-0.014459567930155903,-5.372951947369738,-3.153755868544601,45.26052373129795,54.59207077925606,5.3792218093830115,4.130131086081519,-15.232948875380771,-60.662004863567404,24.15466782719425,15.550018310546875,11.56243556591437,-3.6970108032226676,-26.126678553236673,18.732656946791337,-14.91184467822967,7.517823071784335,14.811336343515563,61.00370840804283,10.54493491885372,11.214833875007015,2,0.0200042724609375,-10.379989624023438,-16.337486267089844,-73.3849868774414,-29.25,4,-0.07005162357152772,1.9644214687547117,414.260009765625,-1.2379609062965353,409.7699890136719,-1.1944991064112573,392.4800109863281,-0.07005162357152772
10671,2023-02-06,405.5899963378906,413.1700134277344,402.0700073242188,404.3699951171875,855500.0,-0.006564265676876624,-2.8144502881353817,-1.4877930777819128,45.780379411231685,51.5612764688059,5.5042679065027755,7.842271038726722,-12.057081112354126,-57.53422934529863,24.124663699690032,11.100006103515568,10.484659836959906,-6.777003479003895,-28.39787751738595,14.84387055937816,-17.58744049819495,4.033433540187161,16.20001220703125,52.24054895631184,2.712525334105017,10.810437019191037,2,2.6999969482421875,-5.7050018310546875,-17.627487182617188,-64.854995727539,-35.279998779296875,0,-0.07443478072436338,-5.372951947369738,408.2699890136719,1.9644214687547117,414.260009765625,-1.2379609062965353,409.7699890136719,-0.07443478072436338
10672,2023-02-07,416.8299865722656,418.5199890136719,403.1300048828125,406.92999267578125,1435300.0,0.02771269098316509,1.3177689074568146,8.114740976061235,50.664859440559276,49.228896577412385,-7.5152365454353,-2.8757089534796023,-22.771583942153427,-68.35121583742637,23.26819764805539,15.389984130859375,8.792465733549932,4.037986755371094,-17.582927569778008,25.658901080520195,-6.772470407203457,14.848443917945644,4.96002197265625,84.00509380634088,31.46597456418573,10.810457162574544,2,-8.539993286132812,-16.944992065429688,-29.244979858398438,-76.094985961914,-26.92999267578125,1,-0.07058029378377206,-2.8144502881353817,405.5899963378906,-5.372951947369738,408.2699890136719,1.9644214687547117,414.260009765625,-0.07058029378377206
10673,2023-02-08,404.5400085449219,415.7200012207031,403.6499938964844,412.9800109863281,937700.0,-0.02948439033479433,-1.3620293230613036,-0.8525260247285013,50.92117275612621,46.172721491176056,2.1684213417083242,8.949263945013683,-9.907239467788145,-55.557709147288904,22.365447106752715,13.17999267578125,4.857038586577062,-7.665492248535145,-29.524239871076418,14.193255374006128,-18.59486605980578,3.2638815627354916,15.863199462890634,12.525360384409787,-44.61288961966506,10.929373811270647,2,-0.0850067138671875,-3.52001953125,-16.955001831054688,-63.46000671386719,-16.790008544921875,2,-0.06444358227506153,1.3177689074568146,416.8299865722656,-2.8144502881353817,405.5899963378906,-5.372951947369738,408.2699890136719,-0.06444358227506153
10674,2023-02-09,403.739990234375,414.239990234375,399.8299865722656,411.3800048828125,1231800.0,-0.0019775999744114925,1.1571885421901411,0.9052147438910624,45.83915789685216,45.613947614082115,-1.065983787941036,8.996884655715974,-8.36621790064504,-54.22448265120164,21.181197444275472,14.410003662109375,0.9393392854281615,-7.695010375976551,-29.60938201291077,14.219361260957669,-18.65219619444366,3.262175442490559,15.33188925781252,17.80509904306087,-39.12894682474877,10.957185818467114,2,0.7150115966796875,-2.4499969482421875,-16.154983520507812,-62.03999328613281,-13.799987792968693,3,-0.08973592248743589,-1.3620293230613036,404.5400085449219,1.3177689074568146,416.8299865722656,-2.8144502881353817,405.5899963378906,-0.08973592248743589
10675,2023-02-10,395.67999267578125,400.6700134277344,390.8900146484375,398.9599914550781,910500.0,-0.019963337181226115,1.9193840043362014,0.4293183888027865,37.311159271297875,45.312824725477086,7.169490092193655,16.03693605731746,0.3757458700807774,-45.653891046313504,20.042136461536206,12.8499755859375,-3.1545214790359637,-14.585507202148449,-37.26733766936934,8.096323265072442,-25.926422435758866,-3.244591968538032,22.113811441406256,17.33616529652223,-34.092081763833164,11.340915233610431,2,9.150009155273438,5.6100006103515625,-8.094985961914062,-50.12998962402338,-10.6199951171875,4,-0.07799228144661086,1.1571885421901411,403.739990234375,-1.3620293230613036,404.5400085449219,1.3177689074568146,416.8299865722656,-0.07799228144661086
10676,2023-02-13,402.70001220703125,404.2799987792969,393.4400024414063,396.2200012207031,1250800.0,0.01774165907095071,1.2489655980220407,-1.9756138408433275,41.650331629103974,45.702401866578505,2.7984021176243914,8.064722696154433,-6.473391453981321,-52.046257801830734,18.920646975476103,10.839996337890568,-8.683644217480321,-6.698487854003929,-29.131417684713597,15.734441976705739,-17.914952769358763,4.517977061350905,13.866839550156271,42.74342568139972,-4.895706465371241,11.21646491535482,2,3.584991455078125,0.8799896240234375,-17.95250701904297,-55.355010986328125,-20.84002685546875,0,-0.05880313502743395,1.9193840043362014,395.67999267578125,1.1571885421901411,403.739990234375,-1.3620293230613036,404.5400085449219,-0.05880313502743395
10677,2023-02-14,402.3299865722656,408.0,396.2900085449219,397.6099853515625,1353000.0,-0.0009188617421133083,-2.182082422845201,0.7283940151739923,41.701434212763154,45.23450618516362,5.2664013554814915,7.75990664911933,-5.855244903178686,-50.93195015395855,17.819309990959635,11.709991455078125,-8.89960296212439,-6.38751220703125,-28.809958363916735,16.034933949854235,-17.598735285473992,4.8237108714114925,13.0589909193219,46.073210271511954,2.152607519094417,11.211223078442739,2,4.0100250244140625,5.9600067138671875,-14.839981079101562,-47.889984130859375,-13.519989013671875,1,-0.07958638451603584,1.2489655980220407,402.70001220703125,1.9193840043362014,395.67999267578125,1.1571885421901411,403.739990234375,-0.07958638451603584
10678,2023-02-15,404.4599914550781,404.8699951171875,393.2099914550781,398.7799987792969,940400.0,0.005294173822238513,2.5876934344951925,1.2033879675427537,39.724288945309205,44.31703414383794,2.5747213195241443,5.054189509040782,-7.669543510759411,-52.141413016032175,16.17351979964222,11.660003662109375,-6.691828183115035,-3.727507019042946,-26.01944564578804,18.564431607702147,-14.873476332415521,7.418462294329629,9.798226741533426,58.11559312641479,20.09250795855538,11.14596931337255,2,1.8800201416015625,3.8300018310546875,-12.179985046386719,-46.024993896484375,-29.389984130859318,2,-0.03599861016218919,-2.182082422845201,402.3299865722656,1.2489655980220407,402.70001220703125,1.9193840043362014,395.67999267578125,-0.03599861016218919
10679,2023-02-16,392.8299865722656,400.2999877929688,390.75,397.2900085449219,1334600.0,-0.028754401247383155,-1.2157756850527641,-0.7852161485477268,46.74561909971387,44.4820447403286,12.11971423001637,16.816278633884394,4.179450380997878,-39.561808176104364,15.573880313277233,13.709991455078125,-4.757742627447385,-14.894010925292946,-38.08620086345138,8.29817901286549,-26.490105894372164,-3.2979159562137284,20.342702701168946,12.057893172554348,-28.055607274541057,11.596094969079209,2,11.805007934570312,15.460006713867188,-0.5499801635742188,-33.52497863769531,-18.80999755859375,3,-0.012931768820889422,2.5876934344951925,404.4599914550781,-2.182082422845201,402.3299865722656,1.2489655980220407,402.70001220703125,-0.012931768820889422
10680,2023-02-17,387.9200134277344,395.1000061035156,384.010009765625,392.8299865722656,991200.0,-0.012498977451732785,1.3470861401933747,1.1008854159539092,50.12807931830861,44.96512250778159,15.465876373913943,20.747787965661814,9.427701966928453,-33.656798212587546,14.761318838920323,11.089996337890625,-5.100348357740074,-18.507484436035156,-43.113733234580025,6.098764362509712,-30.81060883530762,-6.204360036762694,24.210568079450297,16.298479590486757,-27.535338070213406,12.30312439927244,2,13.344985961914062,18.814987182617188,6.009986877441406,-26.000015258789062,-16.910003662109375,4,0.005207230727342305,-1.2157756850527641,392.8299865722656,2.5876934344951925,404.4599914550781,-2.182082422845201,402.3299865722656,0.005207230727342305
10681,2023-02-21,378.3399963378906,387.7099914550781,378.1000061035156,383.8599853515625,1161000.0,-0.024695856770041158,-2.2033447435747457,1.1242401640872646,42.82087292384181,44.09356845036854,23.21532026660509,28.045131151090345,19.08529731715373,-23.204151771842533,13.27086982612995,9.82000732421875,-6.4268196413100895,-25.725502014160156,-51.62603894850719,0.1750349201868744,-38.6757704813337,-12.775233546986613,32.10335086480046,0.8026430881754056,-45.03405186536144,12.950268467173517,2,18.57000732421875,25.44000244140625,17.167510986328125,-13.339996337890625,6.80999755859375,1,0.01776180495255275,1.3470861401933747,387.9200134277344,-1.2157756850527641,392.8299865722656,2.5876934344951925,404.4599914550781,0.01776180495255275
10682,2023-02-22,377.75,381.42999267578125,373.8500061035156,380.4700012207031,884500.0,-0.0015594342221320057,2.267246765717593,0.49275482504878954,30.42310736485122,41.81600562911576,19.75644977512229,26.41455484560015,19.49519212895916,-21.852817595631166,11.802844229220616,7.579986572265625,-7.0440418714591715,-24.045997619628906,-50.84794265569292,2.755947416435106,-37.44697013766091,-10.6450251015969,30.105879914757054,12.572518625862427,-30.961299460743966,13.400972518032011,2,16.294998168945312,23.904998779296875,18.32500457763672,-12.75,18.279998779296875,2,0.010880173002150828,-2.2033447435747457,378.3399963378906,1.3470861401933747,387.9200134277344,-1.2157756850527641,392.8299865722656,0.010880173002150828
10683,2023-02-23,388.3699951171875,390.5400085449219,379.1400146484375,385.67999267578125,1121100.0,0.02811381897336207,2.2432279909706545,-0.9889710419728708,35.2747101681712,40.64217810370676,7.377328289019658,13.804854782953157,8.895704950270783,-31.562474292817058,10.842084668437527,12.790008544921875,-7.3955855589924795,-11.713502502441429,-37.26057266330412,13.83356765842126,-24.4870375828728,1.0600325779899435,16.085297416445428,54.89602671241794,16.65052351189616,12.773535080431351,2,2.5550079345703125,13.285003662109375,7.8400115966796875,-23.3699951171875,10.800018310546875,3,0.0011329465379359416,2.267246765717593,377.75,-2.2033447435747457,378.3399963378906,1.3470861401933747,387.9200134277344,0.0011329465379359416
10684,2023-02-24,379.8500061035156,384.2999877929688,377.7699890136719,382.2099914550781,726400.0,-0.02193781476630563,-1.0030611098629696,-0.877317178317791,34.28793556890447,40.30626435899639,13.580255079732751,19.471043813741744,17.095837306742112,-22.043433896905753,9.488576052179148,10.600006103515625,-9.719560370350052,-17.787991333007824,-41.037408655558295,5.461425989542647,-29.41269999428306,-6.163282671732588,21.544757787105596,28.235294117647058,-6.836856372684977,11.624708661275234,2,11.074996948242188,21.80499267578125,19.149993896484375,-12.060012817382812,19.139984130859375,4,-0.012583911287325833,2.2432279909706545,388.3699951171875,2.267246765717593,377.75,-2.2033447435747457,378.3399963378906,-0.012583911287325833
10685,2023-02-27,379.0899963378906,386.70001220703125,378.5799865722656,386.70001220703125,756200.0,-0.0020008154624535646,1.1340364525895776,3.224603010396731,35.03163457242303,39.570853574920726,13.119108354453658,19.640821448221402,17.258792522000476,-20.500592871585923,9.589376454868468,8.120025634765625,-11.402487473764381,-17.53400115966798,-42.191690422625356,7.123688103289396,-29.862845791146697,-5.2051565281892636,19.550291774020025,31.39598243182458,-1.4423325538735874,12.328844631478695,2,11.835006713867188,22.56500244140625,21.055007934570312,-11.300003051757812,13.760009765625,0,-0.013374152241410586,-1.0030611098629696,379.8500061035156,2.2432279909706545,388.3699951171875,2.267246765717593,377.75,-0.013374152241410586
10686,2023-02-28,379.3800048828125,384.4100036621094,375.8500061035156,378.2099914550781,1189900.0,0.0007650123921059127,-1.9066283943772895,-0.1537465161510236,25.86053666376192,37.81075384725392,10.2513180907481,19.70753167480632,16.453700553511453,-20.169942989891524,10.064647532678228,8.55999755859375,-12.402075590977063,-16.828993225097634,-42.38357200185436,8.725585551659094,-29.60628261347597,-4.051703836719298,16.78125502825867,33.13360078113286,6.487979135733234,12.777289388378355,2,9.979995727539062,22.274993896484375,26.3699951171875,-5.8600006103515625,2.22998046875,1,-0.02206229903912027,1.1340364525895776,379.0899963378906,-1.0030611098629696,379.8500061035156,2.2432279909706545,388.3699951171875,-0.02206229903912027
10687,2023-03-01,378.3399963378906,383.3999938964844,373.1000061035156,373.8200073242188,731600.0,-0.002741337264843824,-2.4563766980547577,3.8631941365189006,30.247297043589654,36.75775474706286,8.415452551728663,20.69493024117554,17.647746291640487,-18.537124420777047,10.640894500819128,10.29998779296875,-11.689286232728023,-17.162001037597634,-43.905705606254514,9.581703531059247,-30.533853321926074,-3.790148753269193,15.590138192425002,30.04581135799704,1.5473959935056563,13.371852284328455,3,8.360000610351562,22.94000244140625,27.980003356933594,0.154998779296875,-3.67999267578125,2,0.017999676546256005,-1.9066283943772895,379.3800048828125,1.1340364525895776,379.0899963378906,-1.0030611098629696,379.8500061035156,0.017999676546256005
10688,2023-03-02,378.30999755859375,381.2699890136719,367.2799987792969,372.8900146484375,864600.0,-7.929053123445495e-05,1.467377848584992,1.1991141778801184,30.60261347595653,34.96408745553427,4.856720339710648,19.23327982198964,17.809141355807014,-17.883563021251575,10.33296924858838,13.989990234375,-12.174586058948762,-15.619000244140636,-42.529475433918265,11.291474945636992,-29.074237839029422,-2.1637626492518507,13.120521560505892,56.79707081738966,25.83291044632417,13.4552375948888,3,2.8800048828125,20.05999755859375,28.01000213623047,3.285003662109375,4.360015869140625,3,0.04683989673827904,-2.4563766980547577,378.3399963378906,-1.9066283943772895,379.3800048828125,1.1340364525895776,379.0899963378906,0.04683989673827904
10689,2023-03-03,381.5299987792969,383.2999877929688,374.0400085449219,379.42999267578125,782800.0,0.008511541438194214,2.2836898236576366,0.3874562223398385,38.346251307589874,33.6549954543433,-0.1505865764340797,14.161575331513916,14.8212696713191,-20.242105062767507,9.794080077263951,9.259979248046932,-12.703764165120276,-10.762498474121116,-36.4187171902758,14.893720242033567,-23.59060783219843,2.0656108839561966,6.51944749223037,73.37791012878031,39.00904223658172,12.828109358077342,3,-2.6199951171875,16.839996337890625,24.790000915527344,0.06500244140625,-3.6199951171875,4,0.04623493488028885,1.467377848584992,378.30999755859375,-2.4563766980547577,378.3399963378906,-1.9066283943772895,379.3800048828125,0.04623493488028885
10690,2023-03-06,379.6700134277344,386.010009765625,377.6400146484375,384.739990234375,773200.0,-0.004875069738981219,1.1997313175465683,-2.41426765291442,29.270935024224514,32.14944679883027,0.46496345203223655,14.513159734898409,16.82402205251492,-17.28609729135559,8.892770652730956,8.3699951171875,-13.34852398055483,-11.192485046386707,-36.28094466706705,13.895974574293632,-23.73671485672685,1.351744763953434,-12.3900146484375,66.15060000488803,31.484427147865887,12.544229810340166,3,-0.760009765625,14.864990234375,27.09998321533203,9.874984741210938,-9.529998779296875,0,0.050886233105996714,2.2836898236576366,381.5299987792969,1.467377848584992,378.30999755859375,-2.4563766980547577,378.3399963378906,0.050886233105996714
10691,2023-03-07,375.3999938964844,380.70001220703125,372.3599853515625,379.739990234375,693400.0,-0.011246659942141468,1.664528174953322,0.8560189727507479,27.35072569707883,31.808071057966668,4.776373044546517,17.292023592702776,20.839708115321287,-11.639643652852783,8.396784033954331,8.34002685546875,-14.480274574011673,-13.953004455566429,-38.94316829434791,11.037159383215055,-26.4480863749572,-1.4579225361756585,-7.745394897460926,43.35285827175782,9.711155647846653,12.495081919390751,3,3.510009765625,19.135009765625,29.732505798339844,19.335006713867188,-1.009979248046875,1,0.04648378393912034,1.1997313175465683,379.6700134277344,2.2836898236576366,381.5299987792969,1.467377848584992,378.30999755859375,0.04648378393912034
10692,2023-03-08,387.4100036621094,389.17999267578125,376.3299865722656,378.6700134277344,962300.0,0.03199256782336746,1.0928402793309973,-2.0138243339216526,37.70374759112354,32.077964104961374,-6.391385339196745,3.125161541935654,9.448893733552723,-22.091848327345474,7.329100218381143,13.779998779296875,-15.480179524596565,-0.4719955444335824,-21.85535330480451,20.911362215937345,-11.163674424619046,10.219683335751881,-19.388296447753874,91.91785613257174,58.83672468832975,10.691678880185453,3,-9.180007934570312,7.125,15.67999267578125,7.3249969482421875,-12.3699951171875,2,-0.014971266244341863,1.664528174953322,375.3999938964844,1.1997313175465683,379.6700134277344,2.2836898236576366,381.5299987792969,-0.014971266244341863
10693,2023-03-09,378.4700012207031,394.9100036621094,377.5799865722656,386.9700012207031,959800.0,-0.023076333488805667,-2.3715890469518133,-0.9725411324338669,39.2257036351813,32.62660500121435,1.1137425496098103,10.552979670099262,18.802851900675478,-11.68976896806646,6.3509877690350685,17.33001708984375,-15.113476532915797,-8.108497619628906,-28.364969568570814,12.147974329313001,-18.23673359409986,2.0197383548420476,-9.601962587890569,27.09539205244418,-8.28792005596836,10.128235974470948,3,2.625,16.06500244140625,24.6199951171875,16.264999389648438,-6.360015869140625,3,-0.01006684161572946,1.0928402793309973,387.4100036621094,1.664528174953322,375.3999938964844,1.1997313175465683,379.6700134277344,-0.01006684161572946
10694,2023-03-10,367.510009765625,384.9800109863281,363.6300048828125,384.0899963378906,1142600.0,-0.028958679471895232,1.3257067156897782,1.9505866555606617,35.96093382319293,32.729860473522116,11.330776880094845,19.667928226310437,30.26075469270495,0.9203633114538547,5.694893240011731,21.350006103515625,-13.828867553812643,-17.256990051269554,-37.531433542225955,3.0174534396868467,-27.394211796747754,-7.119768305791354,27.399993896484375,12.404108165696407,-24.344335588673452,10.13722174547819,3,11.759994506835938,25.199996948242188,35.579986572265625,27.224990844726562,3.699981689453125,4,0.0412505870840838,-2.3715890469518133,378.4700012207031,1.0928402793309973,387.4100036621094,1.664528174953322,375.3999938964844,0.0412505870840838
10695,2023-03-13,364.8200073242188,370.510009765625,359.8399963378906,362.9100036621094,1246400.0,-0.007319535168910707,-1.6509289832930856,-0.1151993491541431,39.72645497614948,34.27051806378741,13.168520615351156,21.00434039358123,33.53535079923955,5.269281306705352,5.769865001977931,10.670013427734375,-13.812848744916778,-18.403993225097622,-39.8450958636368,3.0371094134415557,-29.12454454436721,-7.683441905828033,30.089996337890568,14.200199447603397,-25.975873795022025,10.720551319269589,3,12.554992675781193,25.994995117187443,38.26998901367182,29.914993286132756,-3.559997558593807,0,0.03588069753602463,1.3257067156897782,367.510009765625,-2.3715890469518133,378.4700012207031,1.0928402793309973,387.4100036621094,0.03588069753602463
10696,2023-03-14,379.0199890136719,380.1700134277344,369.67999267578125,372.6099853515625,1362800.0,0.0389232536713191,1.4087158518767673,3.3560164251361106,50.79964044522381,36.55411177508009,-1.2157488074726075,5.2062783874995375,19.70694279953409,-7.260829130123,5.351948332677352,15.350006103515568,-12.690557130518584,-3.0200103759765398,-22.454086250293017,16.414065498339937,-12.737048313134778,6.697027561181699,14.487214355468723,54.69058645601101,10.56750666919362,9.717037937158224,3,-1.644989013671875,10.160003662109375,24.07000732421875,18.870010375976562,-3.30999755859375,1,-0.023428775849903993,-1.6509289832930856,364.8200073242188,1.3257067156897782,367.510009765625,-2.3715890469518133,378.4700012207031,-0.023428775849903993
10697,2023-03-15,370.30999755859375,373.6900024414063,361.45001220703125,373.25,1013400.0,-0.022980295782669025,5.408359563487465,-0.4586584651714173,38.34838867187499,37.414753463515474,6.968178930415775,12.01018406355081,28.786191011048857,3.0342436814006533,4.880058663518932,17.569976806640625,-11.81807776227447,-10.129002380371105,-27.71273336243337,7.4547286016911585,-18.92086787140221,-1.3371368893400017,21.850517529296837,29.85457380692567,-12.372675334096911,8.791865491031118,3,7.06500244140625,18.8699951171875,33.777496337890625,27.580001831054688,1.660003662109375,2,0.011017842123471677,1.4087158518767673,379.0199890136719,-1.6509289832930856,364.8200073242188,1.3257067156897782,367.510009765625,0.011017842123471677
10698,2023-03-16,389.8999938964844,390.4800109863281,365.0,367.7200012207031,1355700.0,0.05290161342400945,1.1833746074167828,-7.544208931055243,55.6734712441537,39.34000012313368,-12.074663468084395,-9.19813244793994,9.816176729314066,-14.921298761441335,4.545833012518523,25.480010986328125,-9.764355348421589,10.188993835449196,-4.105235948017025,24.483223618915417,3.0418789437160854,17.336108727182307,0.9677004414062367,98.10699473711469,51.87463499394444,7.147114891733097,3,-12.524993896484375,-2.1199951171875,14.1875,7.9900054931640625,-17.579986572265568,3,-0.0381122995234201,5.408359563487465,370.30999755859375,1.4087158518767673,379.0199890136719,-1.6509289832930856,364.8200073242188,-0.0381122995234201
10699,2023-03-17,387.75,391.7200012207031,382.7699890136719,389.8999938964844,3033500.0,-0.00551421885134773,2.091536787067734,-0.0969339317605814,54.81325282608202,42.178035434451175,-10.0013218831146,-7.850743628403848,12.455315954633306,-11.350232268407467,4.415678392039253,8.95001220703125,-8.291015480488113,8.292999267578125,-5.1764294625041885,21.76242799766044,1.5582849025369683,15.027713632619282,-27.910003662109375,87.54704952117659,37.808845232619426,6.7347143650411505,3,-10.375,-0.7100067138671875,14.987495422363281,10.139999389648438,-30.0,4,-0.04033530534735652,1.1833746074167828,389.8999938964844,5.408359563487465,370.30999755859375,1.4087158518767673,379.0199890136719,-0.04033530534735652
10700,2023-03-20,389.9400024414063,391.45001220703125,384.2300109863281,389.5499877929688,876000.0,0.005647975348565648,3.234562376946624,-0.18140267703794127,55.74787679215225,45.33327444501489,-11.824832086097274,-10.415671145042381,11.007920640282236,-12.168004130081329,4.795703173105541,7.220001220703125,-6.724937297183089,10.382002258300815,-3.381702086738983,24.145706603340614,3.500150085780888,17.263854430820743,-29.462406005859407,94.11959225194018,40.534432081725086,6.8818521725199036,3,-12.565002441406307,-6.020004272460994,12.932495117187443,7.949996948242131,-32.58001708984381,0,-0.0480330585963481,2.091536787067734,387.75,1.1833746074167828,389.8999938964844,5.408359563487465,370.30999755859375,-0.0480330585963481
10701,2023-03-21,385.05999755859375,396.6000061035156,380.3599853515625,392.75,764200.0,-0.012514758301941153,1.1104620265714853,-19.717214397496086,53.51097309637402,47.08963283448716,-6.068635195828165,-5.27695987395964,15.811559017824948,-6.081582760023139,4.993346429843223,16.240020751953125,-6.160871973560859,5.165997314453136,-8.799135342474415,19.131129971380687,-1.8165690140106108,12.148563642916884,-23.95755302734375,67.16924452702087,10.168370847993863,6.982566328463773,3,-6.839996337890625,-1.1399993896484375,18.0,12.830001831054688,-0.41998291015625,1,-0.06180851800724163,3.234562376946624,389.9400024414063,2.091536787067734,387.75,1.1833746074167828,389.8999938964844,-0.06180851800724163
10702,2023-03-22,381.8599853515625,397.3999938964844,381.2999877929688,382.42999267578125,886400.0,-0.008310424939802608,-18.053234136300826,0.07412316557269055,51.795280655552304,48.486252503417276,-4.178051811293187,-1.8479982061621172,18.550210828469858,-1.7059439202207614,4.925230858387685,16.100006103515568,-4.951414515968679,1.7604858398437386,-12.192760750958598,15.713732430646075,-5.21613745555743,8.737109135244907,-19.337638357421895,52.03700162854638,-4.783534375299958,6.976623295401158,3,-3.239990234375,2.0600128173828125,23.07251739501953,16.030014038085938,4.680023193359375,2,-0.016105363568854503,1.1104620265714853,385.05999755859375,3.234562376946624,389.9400024414063,2.091536787067734,387.75,-0.016105363568854503
10703,2023-03-23,388.80999755859375,396.989990234375,381.8699951171875,388.05999755859375,1219500.0,0.018200420242075577,-1.303121019700449,-1.315772566655959,53.54775747866521,50.440344020691974,-10.624353795235038,-9.236939040623383,10.95411654994001,-7.4680580179998515,5.497779862140928,15.1300048828125,-2.9234854267271544,8.688497924804665,-5.320928811803526,22.697924661412856,1.6837845565005978,15.693211293108732,-24.19499175031251,49.589248648290464,-4.924691220122838,7.004713368304083,3,-10.19000244140625,-6.4550018310546875,18.5050048828125,9.080001831054688,-4.3800048828125,3,-0.043311634072251026,-18.053234136300826,381.8599853515625,1.1104620265714853,385.05999755859375,3.234562376946624,389.9400024414063,-0.043311634072251026
10704,2023-03-24,375.0700073242188,385.6300048828125,370.5,384.8999938964844,1375700.0,-0.03533857236349569,1.6802468435008961,-13.106648763020758,47.99091297079587,51.358617131208234,4.806223480167091,4.3495902404280855,23.78219864293868,7.1909663849890535,5.722542112092071,18.30999755859375,-2.7017788514615404,-4.812492370605412,-19.00333912009063,9.378354378879806,-11.90791574534802,2.282931004137197,-8.487902230645375,16.988878665939296,-34.563785504132255,7.095423374742595,3,4.354995727539006,4.999984741210881,32.24499511718744,22.81999206542963,3.380004882812443,4,-0.007331964556747006,-1.303121019700449,388.80999755859375,-18.053234136300826,381.8599853515625,1.1104620265714853,385.05999755859375,-0.007331964556747006
10705,2023-03-27,374.0199890136719,379.8200073242188,372.3200073242188,377.5,768800.0,-0.0027995261952238337,-1.1802406816801059,0.3540199125140889,49.37982888653365,51.20086029135378,8.156211989586495,5.270523621846166,23.89188453797152,9.243877181430037,5.927485448371658,7.5,-2.0229961652099178,-5.609010314941429,-20.03859502408767,8.820574394204812,-12.82380266951452,1.6057820396316629,-5.588810591923789,13.085463986413433,-37.87253362233058,7.214792354573111,3,5.4050140380859375,4.600006103515625,32.4425048828125,23.870010375976562,4.1500244140625,0,-0.043500319479120475,1.6802468435008961,375.0700073242188,-1.303121019700449,388.80999755859375,-18.053234136300826,381.8599853515625,-0.043500319479120475
10706,2023-03-28,371.010009765625,373.8200073242188,365.42999267578125,373.6000061035156,926500.0,-0.00804764273691494,4.537965695408091,0.7442494716441732,41.98122568717537,51.60450884860937,11.075158732479167,8.033156675690805,25.875896708449773,13.17390329387888,6.323180641542281,8.589996337890625,-0.1453978983969364,-8.200489807128918,-23.137082017728687,6.736102403470852,-15.668785912428802,-0.7321937018290328,26.389984130859375,17.453915785997044,-27.15294395389412,7.468296105299872,3,10.189987182617188,7.6099853515625,32.989990234375,26.879989624023438,2.220001220703125,1,-0.0367915259825079,-1.1802406816801059,374.0199890136719,1.6802468435008961,375.0700073242188,-1.303121019700449,388.80999755859375,-0.0367915259825079
10707,2023-03-29,385.1499938964844,388.4800109863281,376.0899963378906,378.5,1284000.0,0.03811213648869449,-1.1604208072922904,-2.5675688413908495,53.10813098083406,51.31947104157386,-0.8251732769455771,-5.871516284571044,10.9849531116393,0.18540173427686568,6.545793507186069,17.470001220703125,2.019330187359458,5.59899444580077,-9.562830893653938,20.760819785255478,-1.9819182239265842,13.179907115528124,11.610599975585956,62.48416586246975,15.015232945957365,7.580912669727341,3,-3.7350006103515625,-6.529998779296875,15.19500732421875,12.740005493164062,0.510009765625,2,-0.0013241055592070339,4.537965695408091,371.010009765625,-1.1802406816801059,374.0199890136719,1.6802468435008961,375.0700073242188,-0.0013241055592070339
10708,2023-03-30,396.0299987792969,399.8500061035156,389.5499877929688,390.3399963378906,983700.0,0.028248747384731043,-1.833560010746217,0.8556402501984791,63.279938453266,52.26021388903874,-12.006840692966307,-16.185768890885015,-0.5063755652029158,-9.50041726616655,6.5883722375617015,14.70001220703125,2.6097880590295404,15.592999267578136,-1.2421263691924196,32.42812490434869,7.175436449192887,24.010562085963386,-30.600006103515625,88.90178432893717,35.46906301691289,8.417562818385273,3,-13.389999389648438,-16.18499755859375,1.8199996948242188,1.8600006103515625,-12.510009765625,3,-0.02396280651371485,-1.1604208072922904,385.1499938964844,4.537965695408091,371.010009765625,-1.1802406816801059,374.0199890136719,-0.02396280651371485
10709,2023-03-31,399.1700134277344,399.8800048828125,392.8900146484375,393.7300109863281,1055500.0,0.007928729283428249,1.0379023791305586,0.9560632877447037,65.92785420616501,53.39132249059571,-14.926220912966357,-18.9057876827236,-3.816027753482217,-11.632856881963846,6.8146046871045725,6.989990234375,5.282684827653952,17.85101318359375,-0.9578568928055233,36.65988325999302,8.446578145394142,27.25544822179336,-33.05162048339844,97.93906762409443,37.91018685281198,9.40443503819963,3,-16.5150146484375,-19.310012817382812,-2.8800125122070312,-1.2800140380859375,-23.420013427734375,4,-0.036926673487766015,-1.833560010746217,396.0299987792969,-1.1604208072922904,385.1499938964844,4.537965695408091,371.010009765625,-0.036926673487766015
10710,2023-04-03,398.989990234375,400.3900146484375,392.6099853515625,397.2200012207031,787800.0,-0.0004509937803530706,2.404798632396445,0.3253654814931167,60.64385206477492,54.183864598195825,-14.893684543342317,-18.133880856582834,-4.1900271167045275,-10.582016354533835,7.306391945821376,7.780029296875,4.855145450605107,16.704991149902355,-3.6668481536193553,37.076830453424066,6.5190714981415,26.89091080166321,-31.521132812500014,95.99535602363889,33.83337315617001,10.185919651760846,4,-16.079986572265625,-18.874984741210938,-2.6999893188476562,-1.0999908447265625,-12.6099853515625,0,-0.05147993315641364,1.0379023791305586,399.1700134277344,-1.833560010746217,396.0299987792969,-1.1604208072922904,385.1499938964844,-0.05147993315641364
10711,2023-04-04,392.8500061035156,401.45001220703125,390.260009765625,401.05999755859375,851600.0,-0.015388817466956084,1.489427499702972,-4.638442042104174,62.352040452840065,55.35683790900556,-8.417691027012381,-11.193449641354505,0.9350143757282581,-3.677274809448477,7.330261422584589,11.19000244140625,4.512320290878847,9.692506408691429,-10.930919997438082,30.31593281482094,-0.6192067943733264,20.004219611756184,-23.405879248046915,66.08832522861093,-0.15370463679522572,10.311713203064748,4,-9.410003662109375,-12.205001831054688,3.4399948120117188,5.0399932861328125,-6.30999755859375,1,-0.037367932920212565,2.404798632396445,398.989990234375,1.0379023791305586,399.1700134277344,-1.833560010746217,396.0299987792969,-0.037367932920212565
10712,2023-04-05,381.6099853515625,388.9100036621094,376.7999877929688,388.2999877929688,985600.0,-0.02861148167830596,2.0619376842235075,0.8148610723910487,44.999394361338396,54.40701978485814,3.110209641193478,-0.43240045052760934,11.087216169886005,8.343515961701826,7.718150198499112,16.050018310546818,3.5710021188875203,-1.2575134277343523,-21.792085838766525,19.27705898329782,-11.524799633250439,9.009772777781734,-9.605387667968785,19.513155353508157,-40.93435337023388,10.267286205516076,4,1.83001708984375,-0.9649810791015625,13.897514343261719,16.280014038085938,5.360015869140625,2,-0.021959525921509182,1.489427499702972,392.8500061035156,2.404798632396445,398.989990234375,1.0379023791305586,399.1700134277344,-0.021959525921509182
10713,2023-04-06,374.6600036621094,378.9400024414063,367.739990234375,374.3200073242188,746800.0,-0.018212263714877275,1.5168584017693156,-0.050821556623990925,42.536211986593024,53.8009418977245,8.763510026176903,6.553512610664825,16.86295538531658,15.551109741659275,7.9052116948750015,13.8699951171875,3.000464071705494,-8.016995239257824,-28.79261527177937,12.75862479326372,-18.404805255518625,2.370814777002977,26.790008544921875,20.52805967717113,-34.98411154051242,10.387810016260786,4,8.779998779296875,5.9850006103515625,19.329994201660156,23.229995727539062,29.44000244140625,3,0.029359952737096684,2.0619376842235075,381.6099853515625,1.489427499702972,392.8500061035156,2.404798632396445,398.989990234375,0.029359952737096684
10714,2023-04-10,382.6700134277344,383.489990234375,368.4700012207031,369.8699951171875,1008900.0,0.02137940983113018,1.0803349331845493,37.64751817611257,46.11272276663867,53.43793010662505,2.173500377772541,-0.2767008851876085,7.549628515102086,7.656938249105224,7.780289352663747,15.019989013671875,3.040772212266745,-0.764985656738304,-20.278525061852463,18.748553748375855,-10.521755359295412,8.991784045818804,18.105798339843773,44.28956826391215,-6.077165307161188,9.756769702557081,4,0.769989013671875,-2.0250091552734375,7.1099853515625,15.219985961914062,26.139984130859375,0,0.0022211711294646275,1.5168584017693156,374.6600036621094,2.0619376842235075,381.6099853515625,1.489427499702972,392.8500061035156,0.0022211711294646275
10715,2023-04-11,377.9100036621094,385.4400024414063,377.0299987792969,384.239990234375,991600.0,-0.012438941120543001,-1.0791118588570945,-0.4945294935281369,46.1719721391214,53.903568601285734,8.429823716436488,5.812258061847615,11.871610844759402,12.54300732340414,7.3353447880436,8.410003662109432,2.1806754660481715,-6.17949523925779,-23.855746339310144,11.496755860794565,-15.017620789283967,2.6586303107683875,22.20509167480469,30.169109459447224,-17.325674734497813,8.838125550026179,4,6.68499755859375,2.7350006103515625,10.729995727539062,19.979995727539062,38.91998291015625,1,-0.005715656217559761,1.0803349331845493,382.6700134277344,1.5168584017693156,374.6600036621094,2.0619376842235075,381.6099853515625,-0.005715656217559761
10716,2023-04-12,370.1400146484375,381.9700012207031,369.3599853515625,380.75,811700.0,-0.020560421630487102,-1.0723040813665405,1.676146581107988,44.017982812214754,52.893552138105804,17.951184687793443,13.57907781624715,19.481114670777174,20.273164554832704,7.829777874833052,12.610015869140625,2.884778908596445,-13.505485534667969,-32.1381240443676,5.127152975031663,-22.821804789517785,-4.189166279818153,29.327578586425773,11.336905487826852,-34.113408556310034,9.316319254849821,4,14.454986572265625,10.504989624023438,16.582489013671875,27.749984741210938,58.42999267578131,2,0.04387526231066885,-1.0791118588570945,377.9100036621094,1.0803349331845493,382.6700134277344,1.5168584017693156,374.6600036621094,0.04387526231066885
10717,2023-04-13,374.3900146484375,376.75,367.0299987792969,370.0,816900.0,0.01148214143784676,1.1339224698173633,-0.41376255508128446,42.43125056063149,50.577031261146416,13.426288160416107,10.171935252935782,14.961963385957404,16.24922448599216,7.833208901363936,9.720001220703125,3.638458704367224,-9.459486389160134,-27.559084174565214,8.640111396244947,-18.509285281862674,-0.40968749645759317,24.44302652641602,39.97835092389824,-4.744001779444055,9.049798892702533,4,9.849990844726562,6.2549896240234375,12.332489013671875,23.499984741210938,49.25,3,0.03245277229921206,-1.0723040813665405,370.1400146484375,-1.0791118588570945,377.9100036621094,1.0803349331845493,382.6700134277344,0.03245277229921206
10718,2023-04-14,375.0400085449219,380.1600036621094,371.0199890136719,373.3999938964844,786700.0,0.001736141112349765,-1.8562436819317554,0.37357840002224507,49.98174590824224,48.80524145026611,10.6005039292329,8.802917723177984,13.48742892663148,15.742428560483404,7.966849679849419,9.1400146484375,5.681418890249063,-8.066493225097645,-26.339487828175265,10.206501377979976,-17.202990526636427,1.070004076441137,22.520910934109395,43.50900691079605,-4.526405768959265,9.136497301538808,4,9.199996948242188,5.6049957275390625,11.342491149902344,22.849990844726562,45.769989013671875,4,0.03180992001911265,1.1339224698173633,374.3900146484375,-1.0723040813665405,370.1400146484375,-1.0791118588570945,377.9100036621094,0.03180992001911265
10719,2023-04-17,372.1099853515625,372.1600036621094,361.9100036621094,364.3399963378906,1027000.0,-0.007812561664360174,1.6048199778971246,4.737755861555638,48.86376963354587,47.49634340235177,10.379960088099494,11.06864834144136,15.397115256686106,18.79447695746296,8.245977114708047,13.1300048828125,5.223812414977374,-10.214515686035156,-28.982724363134253,8.55369299106394,-19.598620024584704,-0.8304113474856081,24.22969729947937,43.348840708090755,-8.731283774301794,9.384104338549545,4,9.570022583007812,8.535018920898438,15.70501708984375,25.780014038085938,42.58001708984381,0,0.08596926180771414,-1.8562436819317554,375.0400085449219,1.1339224698173633,374.3900146484375,-1.0723040813665405,370.1400146484375,0.08596926180771414
10720,2023-04-18,371.2099914550781,376.7699890136719,367.6900024414063,375.2099914550781,881100.0,-0.0024186233423273418,1.5505597750612763,-0.514801242699533,50.122029295224486,46.137453273727814,7.738769606563437,11.060571314740798,15.438382962743844,19.880042675448863,8.405228496620623,9.079986572265568,2.445724348803992,-10.178009033203125,-29.213503118284393,8.857485051878143,-19.69575607574376,-0.6602619906624909,23.06391045662781,46.36086203801462,-9.682055577269885,9.517747042540636,4,4.20001220703125,9.435012817382812,14.780014038085938,25.335006713867188,37.69000244140625,1,0.10129039349434055,1.6048199778971246,372.1099853515625,-1.8562436819317554,375.0400085449219,1.1339224698173633,374.3900146484375,0.10129039349434055
10721,2023-04-19,361.260009765625,367.2799987792969,360.4700012207031,366.9700012207031,1218600.0,-0.026804186090064408,1.1516625606857551,1.4274978637695312,34.63667218403329,44.986039698471686,14.233247132201654,20.17023422290515,24.482711123831734,29.798832185482752,8.395966971428455,10.739990234375,-1.4398083469957328,-18.9379913330078,-39.88651542949242,2.0105327634768173,-29.412253381250082,-8.46372928476552,31.072058251105148,4.012231828171642,-49.10023474229495,10.4742620482423,4,11.694992065429688,19.699996948242188,22.834991455078125,33.389984130859375,72.989990234375,2,0.15382266319123672,1.5505597750612763,371.2099914550781,1.6048199778971246,372.1099853515625,-1.8562436819317554,375.0400085449219,0.15382266319123672
10722,2023-04-20,375.7099914550781,379.739990234375,361.7799987792969,362.0299987792969,1665200.0,0.039998840997728546,-1.5331453782416873,-2.395799150209775,37.506145170890164,44.427143385615814,-1.275828346338301,5.518840555181896,8.913959423532674,15.346280728034742,7.990071882102881,18.47998046875,-4.367525428741885,-4.180509948730446,-25.20671946426029,16.845699566799397,-14.693614706495396,6.332594809034504,14.073111217969881,77.39963608296317,27.623989430010212,10.513104757764925,4,-2.7549896240234375,5.2500152587890625,7.5675048828125,18.94000244140625,85.48001098632818,3,0.14069366551690687,1.1516625606857551,361.260009765625,1.5505597750612763,371.2099914550781,1.6048199778971246,372.1099853515625,0.14069366551690687
10723,2023-04-21,371.9700012207031,374.7999877929688,369.2699890136719,374.760009765625,918200.0,-0.009954460406790044,2.8537052199524617,-0.20394810224286472,33.398426586061305,43.014443809996116,2.2824848136131095,8.36121778995414,11.864857361667418,19.151503202579647,7.56224171778824,6.44000244140625,-7.337965359640975,-7.07850036621096,-27.948926175648637,13.791925443226717,-17.513713270929827,3.3567125385079066,15.468053336157311,59.67829038117696,15.334255919208665,10.435212904718846,4,0.9850006103515625,8.990005493164062,11.3074951171875,22.67999267578125,86.760009765625,4,0.13890908744836317,-1.5331453782416873,375.7099914550781,1.1516625606857551,361.260009765625,1.5505597750612763,371.2099914550781,0.13890908744836317
10724,2023-04-24,372.3200073242188,375.1099853515625,370.739990234375,372.8599853515625,602700.0,0.000940952502532566,-1.3621517295986538,0.19353991883878385,33.75563770574935,41.634851095177,0.34635824841512886,8.215856364631406,10.739347616825967,18.95069958676055,8.044091251643025,4.3699951171875,-7.706900321292665,-6.590994262695233,-27.607508032456735,14.42551950706627,-17.099251147576012,3.9172626221855467,12.960602965749047,61.49461784907202,22.705761284059356,10.508256884880751,4,-1.1000061035156818,8.63999938964838,10.25749206542963,22.329986572265568,70.6699829101562,0,0.1302374013764711,2.8537052199524617,371.9700012207031,-1.5331453782416873,375.7099914550781,1.1516625606857551,361.260009765625,0.1302374013764711
10725,2023-04-25,357.75,370.8699951171875,357.2300109863281,370.1900024414063,1292800.0,-0.039133022769660464,-1.0237394501394574,23.037978975926574,30.612013718752124,40.14529897368115,13.137480253182446,22.66658749424323,24.608394901861175,33.5962806366835,8.875406177887355,15.089996337890682,-7.664816281428273,-20.347502136230446,-43.328849948194716,2.6338456757338236,-31.83817604221258,-8.856828230248311,25.545761564426698,2.3100377301191557,-31.661365367738064,11.490673905982147,4,10.94500732421875,21.590011596679688,24.457496643066406,36.899993896484375,94.77999877929688,1,0.15916143240085612,-1.3621517295986538,372.3200073242188,2.8537052199524617,371.9700012207031,-1.5331453782416873,375.7099914550781,0.15916143240085612
10726,2023-04-26,357.3599853515625,360.4599914550781,355.8800048828125,358.0,1274600.0,-0.0010901876965409008,-1.5444542402766945,0.05144811276782581,34.78096824286591,39.29526760504053,12.878292775023624,23.169453262225147,24.052154393523494,33.75986647815836,9.268347333296381,4.579986572265625,-8.688132717849385,-20.055015563964844,-44.67495632846044,4.564925200530752,-32.36498594621264,-7.745045181717046,23.329201155054363,6.202771908462558,-28.37486000234844,12.309970382247801,4,10.660018920898438,21.305023193359375,23.287513732910156,37.290008544921875,100.70001220703125,2,0.1442243414416362,-1.0237394501394574,357.75,-1.3621517295986538,372.3200073242188,2.8537052199524617,371.9700012207031,0.1442243414416362
10727,2023-04-27,384.6400146484375,385.80999755859375,369.0,383.75,2129700.0,0.07633767185779772,9.408730158730158,-1.3906160595079153,54.9900039703357,39.8517407230509,-14.29851175326894,-4.375052581176533,-3.8647146105344063,6.448381890911946,9.386979812126327,28.45001220703125,-8.789805958621116,7.250512695312523,-17.336731530775467,31.837756921400512,-5.0431094177314435,19.54413480835649,-28.760009765625,96.0909348597904,57.26848878171383,12.293622113043988,4,-13.795013427734375,-5.975006103515625,-3.5700149536132812,10.009979248046875,73.4099731445313,3,0.1289777024288703,-1.5444542402766945,357.3599853515625,-1.0237394501394574,357.75,-1.3621517295986538,372.3200073242188,0.1289777024288703
10728,2023-04-28,386.5400085449219,389.510009765625,380.1400146484375,385.9200134277344,1326400.0,0.004939667803988135,1.85670689157882,0.6966122616924976,52.060919434126376,40.20697958978207,-16.0874472923021,-7.401969001584348,-6.461267303671775,4.546343513962029,8.872746070727425,9.3699951171875,-7.952855811095958,9.625006103515602,-13.785699507540244,33.03571171457145,-2.0803467020123207,21.330358909043525,-30.660003662109375,91.16859711721,50.846772333657164,11.705352805527937,4,-13.845001220703125,-7.875,-5.270011901855469,8.1099853515625,74.45999145507812,4,0.19312358939891983,9.408730158730158,384.6400146484375,-1.5444542402766945,357.3599853515625,-1.0237394501394574,357.75,0.19312358939891983
10729,2023-05-01,384.42999267578125,389.7200012207031,382.80999755859375,385.7999877929688,691300.0,-0.00545872567521144,-1.9978419171190256,-2.209686946249353,53.57298746752657,40.59041938670453,-13.461696933228893,-6.801579174384585,-4.711763153592642,6.657831828629867,8.333371517852564,6.910003662109375,-7.260624213793619,8.251991271972656,-13.04103479350124,29.545017337446552,-2.3945217607642917,18.898504304709604,-27.204787597656264,84.36758535047873,40.995076475961504,10.646513032736939,5,-11.629989624023438,-5.764984130859375,-3.9424972534179688,10.220001220703125,79.33001708984375,0,0.1932732089746434,1.85670689157882,386.5400085449219,9.408730158730158,384.6400146484375,-1.5444542402766945,357.3599853515625,0.1932732089746434
10730,2023-05-02,378.45001220703125,386.1000061035156,376.5799865722656,385.6499938964844,839900.0,-0.015555447240541809,1.3506203352409945,5.255479818230202,54.645051103716085,42.813572600002615,-7.092577389778057,-2.571124494505341,0.9890720567337894,12.68963157233378,7.572444261122113,9.52001953125,-7.643293212460264,3.299009704589821,-15.153188676401442,21.751208085581084,-5.92708948590581,12.525108895085452,-19.275119360351596,66.6962463555208,18.475365421227046,9.22609919049562,5,-5.6500091552734375,0.214996337890625,1.2974853515625,16.199981689453125,95.40997314453125,1,0.17053765608557336,-1.9978419171190256,384.42999267578125,1.85670689157882,386.5400085449219,9.408730158730158,384.6400146484375,0.17053765608557336
10731,2023-05-03,378.1700134277344,386.2999877929688,377.2099914550781,378.70001220703125,719500.0,-0.0007398567056822181,-6.420275774447937,0.07361112877179152,52.21104252074876,44.44745008332024,-4.650713175117119,-3.633600086026604,1.2897564318736272,12.942906758097024,6.984896580536628,9.089996337890682,-7.703050743314293,3.7530105590820426,-12.805541427143794,20.31156254530788,-4.526265434030847,12.032286552194932,-17.162414078613324,44.25681895506759,-4.799865532650379,8.279275993112904,5,-5.3700103759765625,0.4949951171875,0.8524856567382812,16.47998046875,87.47998046875,2,0.1966310990064053,1.3506203352409945,378.45001220703125,-1.9978419171190256,384.42999267578125,1.85670689157882,386.5400085449219,0.1966310990064053
10732,2023-05-04,373.2300109863281,378.7099914550781,369.6600036621094,378.1700134277344,724500.0,-0.01306291420789829,2.0066611917145725,9.32078079115564,48.99186968653623,46.1800548722619,-0.11118294231999926,0.6813386764774236,6.212487956715222,17.702165382194607,7.397415806397434,9.04998779296875,-7.940369225242534,-0.7679931640624886,-16.9806624312468,15.444676103121822,-8.874327797654644,7.3383414695296665,-10.499667524912127,17.79664884699525,-30.641471400156068,8.106334633592155,5,-0.4300079345703125,5.43499755859375,6.679985046386719,21.41998291015625,102.19998168945312,3,0.22728608117039406,-6.420275774447937,378.1700134277344,1.3506203352409945,378.45001220703125,-1.9978419171190256,384.42999267578125,0.22728608117039406
10733,2023-05-05,385.6600036621094,388.17999267578125,379.5799865722656,381.6000061035156,892900.0,0.033303840285867414,-1.1234486967922779,-0.8218614477927276,56.824831172631995,48.743298590804415,-11.616643445923387,-11.470401236175007,-6.433060688286446,5.201951442418817,7.35764062516682,14.949981689453125,-5.539024074516192,11.11199951171875,-5.920814341803691,28.14481336524119,2.595592584957558,19.628406438479942,-21.310280735136132,79.76072755375567,29.411536120897537,8.516406926761208,5,-12.860000610351562,-6.9949951171875,-5.642509460449219,8.989990234375,94.23001098632812,4,0.18770415247489058,2.0066611917145725,373.2300109863281,-6.420275774447937,378.1700134277344,1.3506203352409945,378.45001220703125,0.18770415247489058
10734,2023-05-08,383.5199890136719,387.2099914550781,381.1499938964844,386.2900085449219,687700.0,-0.005548967038626174,1.6290745399179134,-0.6822712307761692,56.12376696972714,51.57793784091275,-8.628182113639753,-9.764051578585395,-4.263246729800926,7.138834230520729,7.659543573969407,6.05999755859375,-4.359258423826418,8.929486083984386,-8.192662739979767,26.05163490794854,0.36841167200230984,17.490560495966463,-17.648049389074856,74.83797825868442,22.993523701704056,8.561074411982087,5,-10.719985961914062,-4.85498046875,-2.2774887084960938,11.1300048828125,97.02001953125,0,0.20202339696971072,-1.1234486967922779,385.6600036621094,2.0066611917145725,373.2300109863281,-6.420275774447937,378.1700134277344,0.20202339696971072
10735,2023-05-09,375.75,381.2099914550781,374.489990234375,379.3399963378906,798900.0,-0.020259671558852888,-1.199667354267705,1.2960184205887537,57.368040128140905,54.08761249483219,2.19438326486744,-2.2811368139106776,3.4713691748013957,14.528793872367373,7.970487708791345,9.029998779296875,-2.58489441216625,1.2674972534179574,-15.793631074881887,18.3286255817178,-7.263066910731936,9.798061417567851,-8.447176679636641,32.88336906352834,-23.978339061269835,8.53056416414991,5,3.6100006103515625,2.915008544921875,5.507499694824219,18.899993896484375,96.82998657226562,1,0.23422490955588815,1.6290745399179134,383.5199890136719,-1.1234486967922779,385.6600036621094,2.0066611917145725,373.2300109863281,0.23422490955588815
10736,2023-05-10,386.3800048828125,388.3599853515625,380.5,381.0,881300.0,0.028290099488522902,-1.463943365540993,-1.4986101311662148,55.644909998853684,54.16037983133419,-4.342933995722547,-12.260713603051045,-7.080565821078494,3.6217419206506065,7.91154500802643,12.6099853515625,-0.5020845179947173,11.085502624511719,-6.638382326078386,28.809387575101823,2.2235601492166666,19.94744509980677,-17.732150888428748,89.41185878344086,33.696130299614026,8.861942475295045,5,-6.69000244140625,-7.714996337890625,-4.867500305175781,8.269989013671875,78.510009765625,2,0.22640918102188623,-1.199667354267705,375.75,1.6290745399179134,383.5199890136719,-1.1234486967922779,385.6600036621094,0.22640918102188623
10737,2023-05-11,386.5400085449219,389.6600036621094,381.8200073242188,385.8699951171875,744300.0,0.0004141095814673701,1.2691728459944984,0.12453769881787036,58.01165661384965,54.82157285130344,-4.699257667505208,-12.083316932007676,-7.125502994360602,3.5254638417089836,7.722045419588613,7.839996337890568,3.420576027958589,10.638006591796852,-7.77485310487981,29.050866288473514,1.4315767434584927,19.844436440135212,-16.627825716958966,79.43314202027395,23.218203477273008,9.206429848338344,5,-6.850006103515625,-13.740005493164062,-4.497505187988281,8.1099853515625,77.91000366210938,3,0.20466182957195422,-1.463943365540993,386.3800048828125,-1.199667354267705,375.75,1.6290745399179134,383.5199890136719,0.20466182957195422
10738,2023-05-12,386.9700012207031,390.7099914550781,382.8800048828125,388.010009765625,686700.0,0.0011124144106062772,1.4316834498282194,-1.5522204509223412,58.04855917594189,55.31885859668292,-5.6567044012151655,-12.199176473703574,-7.432093108839354,3.1497299063061632,7.830267717134809,7.829986572265625,7.02982005967516,10.471499633789051,-8.585478639877408,29.52847790745551,0.9430104969558215,19.99998877062228,-15.86934928917583,76.94210879835634,20.511208213273406,9.528489136833239,5,-6.785003662109375,-13.675003051757812,-4.927497863769531,7.67999267578125,69.45999145507812,4,0.2285965092281821,1.2691728459944984,386.5400085449219,-1.463943365540993,386.3800048828125,-1.199667354267705,375.75,0.2285965092281821
10739,2023-05-15,404.1000061035156,404.7200012207031,385.7999877929688,388.9599914550781,1204900.0,0.04426700992008592,1.3101352610202264,-14.557586783649755,74.76754694803142,57.55469146827352,-22.018581100993345,-28.258516281882294,-24.340905128778218,-13.795836930395353,7.639938738698586,18.920013427734318,7.069882224754224,26.002003479003918,3.4469671417490417,48.55703981625879,14.724485310376508,37.27952164763133,-31.430607010104268,97.94907412548443,33.23997355855059,11.277518168627433,5,-16.910003662109375,-23.800003051757812,-22.05750274658203,-9.45001220703125,63.279998779296875,0,0.18755260430633913,1.4316834498282194,386.9700012207031,1.2691728459944984,386.5400085449219,-1.463943365540993,386.3800048828125,0.18755260430633913
10740,2023-05-16,408.80999755859375,413.260009765625,403.55999755859375,403.55999755859375,1278200.0,0.011655509487598525,-2.6952427455357144,0.34676320478605466,76.27949969759887,60.22896448792353,-24.550906104979788,-31.628803639905982,-28.71045063008887,-18.328055601977667,7.992903742878091,9.70001220703125,7.506097414177873,28.831994628906273,2.7085636587788713,54.955425599033674,15.770279143842572,41.89371011396997,-32.93553825245323,86.41632820359952,13.715580868367041,13.06171548506369,5,-17.349990844726562,-24.239990234375,-26.767494201660156,-14.160003662109375,48.1400146484375,1,0.1754605107866698,1.3101352610202264,404.1000061035156,1.4316834498282194,386.9700012207031,1.2691728459944984,386.5400085449219,0.1754605107866698
10741,2023-05-17,416.8299865722656,420.5400085449219,408.7799987792969,411.3399963378906,1170600.0,0.019617888656263682,-1.2167815272041143,1.0457124255952381,70.46927535185658,62.61534289518134,-29.625733308762165,-37.178322950558254,-36.152124906146184,-26.29539403152603,8.01984484584044,11.760009765625,8.210019771350574,34.07348480224607,4.71234280871397,63.43462679577817,19.39291380548002,48.75405579901212,-36.469261210986986,90.41833198426514,19.82217001331054,14.680570996766036,5,-19.314987182617188,-28.619979858398438,-34.209983825683594,-22.17999267578125,41.72000122070318,2,0.13374757526072245,-2.6952427455357144,408.80999755859375,1.3101352610202264,404.1000061035156,1.4316834498282194,386.9700012207031,0.13374757526072245
10742,2023-05-18,428.5700073242188,429.3999938964844,416.510009765625,416.510009765625,1187900.0,0.02816501002841787,-1.1376429088369409,2.1967247743140583,73.75381383484222,64.49634096876025,-36.531972965451985,-47.173779371047544,-47.55266500375086,-37.54783542902334,9.177069258631736,12.889984130859375,9.694570845109354,43.17050476074223,7.616604831961297,78.72440468952317,25.393554796351737,60.94745472513273,-42.5841823172301,98.21584959527475,28.973524223939037,17.77694996439048,5,-26.62501525878912,-35.93000793457037,-45.950004577636776,-37.75500488281256,48.35998535156244,3,0.08474696479808053,-1.2167815272041143,416.8299865722656,-2.6952427455357144,408.80999755859375,1.3101352610202264,404.1000061035156,0.08474696479808053
10743,2023-05-19,423.6400146484375,429.45001220703125,422.1000061035156,429.0,1064600.0,-0.011503354391413811,1.3482410982410982,-0.4444433197868303,71.47553478483245,66.2020929482164,-28.662075475459744,-40.23730902138141,-42.0452721702257,-32.21050490669916,10.39763936787489,7.350006103515625,11.588036407428433,35.657011413574196,-3.148508526155865,74.46253135330426,16.254251443709165,55.05977138343923,-30.707922619129477,86.68958921195475,18.56074491032166,19.402759969865038,5,-21.670013427734375,-30.975006103515625,-41.197509765625,-32.82501220703125,50.78997802734375,4,0.09633178204957904,-1.1376429088369409,428.5700073242188,-1.2167815272041143,416.8299865722656,-2.6952427455357144,408.80999755859375,0.09633178204957904
10744,2023-05-22,420.80999755859375,426.1499938964844,418.8599853515625,419.80999755859375,685800.0,-0.006680240279455796,-4.027549774803216,-0.18656767405315539,74.02994004512193,68.0534151612143,-22.33495964962401,-35.403433587539155,-38.30550788825519,-28.885037505458058,11.599759365058041,7.290008544921875,14.407122983685781,30.402494812011696,-10.295605369440125,71.10059499346352,10.053444721285757,50.751544902737635,-21.304679897295557,66.62800401714358,-1.6125703622385998,20.34905009072592,5,-15.834991455078125,-28.144989013671875,-38.36749267578125,-29.9949951171875,56.420013427734375,0,0.08464626630508643,1.3482410982410982,423.6400146484375,-1.1376429088369409,428.5700073242188,-1.2167815272041143,416.8299865722656,0.08464626630508643
10745,2023-05-23,414.6900024414063,420.7999877929688,414.3200073242188,417.5700073242188,753100.0,-0.014543369104093817,-2.5801045354914853,-2.8800048828125,69.42965776998298,69.58505380245089,-11.298610497042603,-26.139079516122365,-31.24140335409561,-22.24681942224572,11.790591642599699,6.489990234374943,15.436883568211158,21.43549957275394,-17.574922959496234,60.445922105004115,1.9302883066288246,40.940710838879056,-9.79463976187617,28.592161697290308,-40.91903893546113,19.50521126612509,5,-9.054992675781307,-22.024993896484432,-33.52749633789068,-23.875000000000057,70.32998657226557,1,0.12705877192892068,-4.027549774803216,420.80999755859375,1.3482410982410982,423.6400146484375,-1.1376429088369409,428.5700073242188,0.12705877192892068
10746,2023-05-24,408.8999938964844,410.4700012207031,404.7999877929688,406.8500061035156,888400.0,-0.013962257374989462,1.1849752449048974,-0.7118001102021786,68.8073270493887,70.784572739733,-2.2106778132978206,-17.170168004295988,-25.012878195692167,-16.16019753634157,11.614926247437452,9.8900146484375,16.73704662252203,13.06849060058596,-22.626587762401186,48.76356896357311,-4.779048580907613,30.916029782079534,20.550018310546875,16.632868327613423,-56.96530154901309,17.847539181493577,5,-2.7349853515625,-16.2349853515625,-30.87248992919922,-18.084991455078125,75.92001342773443,2,0.11751044027335222,-2.5801045354914853,414.6900024414063,-4.027549774803216,420.80999755859375,1.3482410982410982,423.6400146484375,0.11751044027335222
10747,2023-05-25,434.25,436.2999877929688,418.1199951171875,418.20001220703125,1626300.0,0.061995613797766635,-1.2430558954760316,7.829308958823354,72.54755571970057,72.3955723557062,-22.441248806135377,-40.699645913471386,-49.339965120068314,-41.01798315635881,12.56212345379964,27.399993896484432,19.372222304951322,35.93799743652346,-3.210390660673795,75.08638553372072,16.36380338792486,55.51219148512206,-29.450012207031193,93.49210224454347,19.81945538942938,19.57419404859862,5,-23.200012207031193,-38.160003662109375,-57.29249572753906,-43.43499755859375,33.660003662109375,3,0.055958521112190684,1.1849752449048974,408.8999938964844,-2.5801045354914853,414.6900024414063,-4.027549774803216,420.80999755859375,0.055958521112190684
10748,2023-05-26,461.1900024414063,465.0,434.4700012207031,435.0,2163600.0,0.06203800216789013,-1.2407338553612386,1.6317770941159058,79.29837898843738,72.89899813797352,-42.1818449336493,-65.09791230858451,-75.55445357895815,-67.29644878794232,13.699397976488012,30.75,22.481600895187967,59.145500183105526,11.426444458494814,106.86455590771624,35.28597232080017,83.00502804541088,-56.3900146484375,93.67110168434701,19.31365666032073,23.859527862305367,5,-26.910003662109432,-50.75000000000006,-84.23249816894537,-72.01000976562506,0.35000610351556816,4,0.034129079448929955,-1.2430558954760316,434.25,1.1849752449048974,408.8999938964844,-2.5801045354914853,414.6900024414063,0.034129079448929955
10749,2023-05-30,458.7300109863281,473.9700012207031,453.6600036621094,467.80999755859375,1233100.0,-0.00533400863430622,-1.1134231288930947,-0.3466966676532338,82.60766954293908,73.60212812078909,-34.81926653176174,-59.85493844923826,-72.31326359674023,-64.24126867862316,14.97692314982097,20.30999755859375,25.69198188152933,52.97050781249999,-0.22865253367473315,106.16966815867471,26.370927639412628,79.57008798558735,-51.522022705078086,77.96734527123223,-1.5686979208571472,26.599580173087357,5,-19.345016479492188,-43.80500793457031,-81.77250671386719,-69.55001831054688,-2.9000244140625,1,0.03422488460193862,-1.2407338553612386,461.1900024414063,-1.2430558954760316,434.25,1.1849752449048974,408.8999938964844,0.03422488460193862
10750,2023-05-31,442.989990234375,455.5199890136719,442.2200012207031,448.8500061035156,1743900.0,-0.034312167015430384,-2.59459426021618,0.6453771514420249,71.3864638034184,73.7040379487404,-15.333408275245176,-41.14115859644579,-56.0294392385473,-47.883606171174165,16.48742791450014,16.510009765625,28.904508864740706,34.00348815917971,-20.04375447756496,88.05073079592438,6.979866840807404,61.02710947755202,-31.776281176757777,55.21178983332911,-22.121823455313105,27.023621318372335,5,-3.6049957275390625,-28.064987182617188,-66.89998626708984,-55.209991455078125,24.670013427734375,2,0.07729298969901688,-1.1134231288930947,458.7300109863281,-1.2407338553612386,461.1900024414063,-1.2430558954760316,434.25,0.07729298969901688
10751,2023-06-01,452.5299987792969,455.7300109863281,437.20001220703125,445.3999938964844,1266600.0,0.021535494605362304,1.7390921885995778,-1.2167210877976888,73.2801703626666,73.65141089627645,-21.542211798901576,-47.24704874727115,-64.74625517972481,-57.12935540444221,17.94309035201016,18.529998779296875,29.42283920218415,39.82549743652345,-15.511091459553313,95.16208633260021,12.157202988485096,67.4937918845618,-37.5509121918945,61.61145908978396,-14.818082643795393,27.66829444803838,6,-13.145004272460938,-37.60499572753906,-78.51248931884766,-66.79499816894531,6.95001220703125,3,0.07179632360731225,-2.59459426021618,442.989990234375,-1.1134231288930947,458.7300109863281,-1.2407338553612386,461.1900024414063,0.07179632360731225
10752,2023-06-02,458.05999755859375,458.6700134277344,445.1600036621094,454.510009765625,1206600.0,0.012220181632630167,4.664551131129082,0.49789416014655274,74.20825896888734,73.95504691672699,-25.087343095601227,-48.58702631932772,-69.26866809703267,-62.5014378416592,19.691818179391095,13.510009765625,29.628740725728733,41.11399688720701,-14.48652403536829,96.71451780978231,13.31373642591933,68.91425734849469,-39.54145609319335,59.7215097161788,-15.955682483093213,27.80026046128766,6,-18.675003051757812,-36.57499694824219,-84.71749114990234,-76.1199951171875,8.010009765625057,4,0.058420315915497456,1.7390921885995778,452.5299987792969,-2.59459426021618,442.989990234375,-1.1134231288930947,458.7300109863281,0.058420315915497456
10753,2023-06-05,458.0499877929688,461.4100036621094,451.4200134277344,456.3800048828125,1009500.0,-2.1852520801446396e-05,1.3813999505317833,0.47041933875489456,70.79637647726452,73.59576207585394,-21.996095077103405,-45.192726831252855,-68.45446849116644,-62.45874594219697,21.28667545709526,9.989990234375,30.63761297433399,37.4844879150391,-18.959138009924004,93.9281138400022,9.262674952557518,65.70630087752068,-36.204358742250236,56.70378519336812,-15.488769271314524,28.221812962481554,6,-18.66499328613287,-36.23498535156256,-83.2949829101563,-76.10998535156256,17.77001953125,0,0.02152606949440017,4.664551131129082,458.05999755859375,1.7390921885995778,452.5299987792969,-2.59459426021618,442.989990234375,0.02152606949440017
10754,2023-06-06,461.0,464.6700134277344,447.0,451.0299987792969,1131400.0,0.006440371762141739,1.0415926941283287,5.970121706077791,70.3946747035539,73.70298617958404,-20.83684079044849,-44.31243201383586,-70.10648208487976,-65.40457550912822,22.851236683748965,17.670013427734375,30.38219129308152,36.56049957275388,-19.81300135156016,92.93400049706793,8.373749110596862,64.7472500349109,-36.02690861908235,86.63992258956137,15.575450387693763,28.18675046215701,6,-21.615005493164062,-39.18499755859375,-85.31999206542969,-79.05999755859375,13.790008544921875,1,0.001171385129982383,1.3813999505317833,458.0499877929688,4.664551131129082,458.05999755859375,1.7390921885995778,452.5299987792969,0.001171385129982383
10755,2023-06-07,463.760009765625,472.9200134277344,460.6199951171875,463.989990234375,1086400.0,0.0059870059991864455,-2.778801800112507,-0.023067245796563787,69.12543289582963,73.73833127363305,-17.773327472875394,-42.3101470724435,-71.47580935553168,-68.1430336920273,25.052861702490436,12.300018310546875,30.875280705846365,34.920008850097645,-19.14333030438445,88.98334800457974,7.8883392728565696,61.95167842733872,-35.84710379432022,74.35609364761083,5.502651206161431,27.031669577241054,6,-17.715011596679688,-41.94500732421875,-88.02750396728516,-83.385009765625,26.6199951171875,2,-0.01709941139031601,1.0415926941283287,461.0,1.3813999505317833,458.0499877929688,4.664551131129082,458.05999755859375,-0.01709941139031601
10756,2023-06-08,473.8599853515625,475.3599853515625,464.0199890136719,464.6700134277344,950900.0,0.021778453021513933,-1.1620541285924995,-39.95979299363057,68.70712918573435,73.31161721430345,-19.76856917394349,-47.98028322258324,-79.94203151380054,-78.17799618775274,26.960665985619812,11.5999755859375,31.848293974456737,40.64598541259767,-13.107491691897621,94.39946251709296,13.769246860350052,67.52272396484528,-43.18365366529383,95.0331095713086,28.65893153400765,26.87673855224764,6,-18.944992065429688,-51.34999084472656,-98.12747955322266,-95.19497680664062,10.20001220703125,3,-0.013083995021975325,-2.778801800112507,463.760009765625,1.0415926941283287,461.0,1.3813999505317833,458.0499877929688,-0.013083995021975325
10757,2023-06-09,465.6499938964844,477.9100036621094,464.9100036621094,475.739990234375,1065500.0,-0.01732577493114773,-1.2471955159907682,-1.0979354911551884,66.89453999917035,71.93341288216267,-7.4159479027246675,-35.35221502279046,-70.61584668528678,-69.8847667367229,28.916673187166165,13.0,33.74390643718209,28.480494689941395,-22.376446400587724,79.33743578047051,3.052024144676807,53.90896523520598,-31.3989699169922,60.336433797794164,-3.324722622694587,25.42847054526457,6,-8.094985961914062,-41.864990234375,-89.91748809814453,-86.9849853515625,4.94000244140625,4,-0.013250258758787492,-1.1620541285924995,473.8599853515625,-2.778801800112507,463.760009765625,1.0415926941283287,461.0,-0.013250258758787492
10758,2023-06-12,475.42999267578125,476.2900085449219,466.0899963378906,468.9800109863281,1193900.0,0.02100289682699108,1.4969389089143306,-0.6392451962773985,70.80285760512382,70.62176711129432,-16.72208619068857,-40.227711549691264,-79.4937429004479,-79.50960125944368,30.904147772169495,10.6400146484375,36.771596060223146,33.837493896484375,-13.929820251259514,81.60480804422826,9.953836822612459,57.72115097035629,-36.813070728027355,91.97667197507255,27.505614394220146,23.88365707387194,6,-17.874984741210938,-49.22999572753906,-99.6974868774414,-96.76498413085938,-25.329986572265625,0,-0.019687410335396005,-1.2471955159907682,465.6499938964844,-1.1620541285924995,473.8599853515625,-2.778801800112507,463.760009765625,-0.019687410335396005
10759,2023-06-13,479.8900146484375,482.20001220703125,472.45001220703125,480.0,752800.0,0.009381027788244234,3.3237156931738214,-0.0170520408984022,75.1504335603747,71.03998597317835,-19.964376499310617,-40.81100920156757,-83.0824646077894,-83.58001479614819,32.17149917375323,9.75,37.571694530957245,34.50801544189454,-12.75821568654925,81.77424657033833,10.874899877672647,58.14113100611644,-37.34378452924807,89.29566390528528,19.448166649745716,23.633115564221903,6,-20.19000244140625,-51.545013427734375,-104.15750885009766,-101.22500610351562,-21.33001708984375,1,-0.008481125257837174,1.4969389089143306,475.42999267578125,-1.2471955159907682,465.6499938964844,-1.1620541285924995,473.8599853515625,-0.008481125257837174
10760,2023-06-14,480.5400085449219,481.1499938964844,471.1499938964844,471.7999877929688,913700.0,0.0013544643077447738,1.008033851254255,-79.46531631520482,78.77570323038067,71.65060073625769,-16.45854256491515,-37.746942814194654,-82.8298373555898,-84.02027918957833,32.98751930321837,10.0,34.65788851691866,31.571508789062477,-14.889053924661482,78.03207150278644,8.34122743220047,54.801790145924485,-33.23532457519144,90.86907841396085,13.699971411975909,23.230281356861983,6,-16.860000610351562,-52.19500732421875,-104.80750274658203,-101.875,-19.55999755859375,2,-0.011965705035489216,3.3237156931738214,479.8900146484375,1.4969389089143306,475.42999267578125,-1.2471955159907682,465.6499938964844,-0.011965705035489216
10761,2023-06-15,472.5799865722656,477.0799865722656,470.5700073242188,475.2799987792969,1038000.0,-0.016564743478403088,1.0666640831629655,-0.30892514831019113,67.89614624948028,70.94925487854579,-5.984689851178075,-26.7685587122715,-73.84313996830741,-76.08197998063349,33.4534854493837,9.970001220703068,31.328079365927636,20.82398681640626,-24.184757647401568,65.83273128021409,-1.6803854154976534,43.328359048310176,-21.087863214059098,44.36078148965951,-29.47359096468491,22.504372231903904,6,-7.97998046875,-41.22998046875,-93.5674819946289,-93.91497802734375,-6.470001220703125,3,0.03766562024696518,1.008033851254255,480.5400085449219,3.3237156931738214,479.8900146484375,1.4969389089143306,475.42999267578125,0.03766562024696518
10762,2023-06-16,464.8900146484375,475.010009765625,463.1000061035156,473.2799987792969,2011400.0,-0.01627231821560049,1.010126165011164,3.1073874810678843,52.106108308185725,68.87255841531481,3.1022398810843583,-17.094513158743553,-64.83232805032787,-68.41970877130643,33.28120803992645,11.910003662109375,30.639585529162332,11.318014526367165,-32.67108358967073,55.30711264240506,-10.676534531651782,33.31256358438611,-9.712944628371986,9.371769491698743,-59.394159485175365,21.994549058018936,6,-0.290008544921875,-32.8800048828125,-85.71250915527344,-86.22500610351562,-7.040008544921875,4,0.04123552304011757,1.0666640831629655,472.5799865722656,1.008033851254255,480.5400085449219,3.3237156931738214,479.8900146484375,0.04123552304011757
10763,2023-06-20,464.45001220703125,470.20001220703125,460.3500061035156,466.30999755859375,822000.0,-0.0009464656747660838,1.043566625723367,0.22169116443513276,53.33255575536307,66.9767674210714,5.079747323043989,-14.166700618774144,-62.825312660854365,-68.00194363106363,33.01062698467819,9.850006103515625,28.710910917029537,8.837512207031239,-33.040953995557686,50.71597840962016,-12.101720894263224,29.7767453083257,-6.030189124529841,18.76432475163447,-46.82025247653976,20.93923310129446,6,6.8249969482421875,-31.910003662109375,-88.20500946044922,-85.78500366210938,17.899993896484375,1,0.013219903045502468,1.010126165011164,464.8900146484375,1.0666640831629655,472.5799865722656,1.008033851254255,480.5400085449219,0.013219903045502468
10764,2023-06-21,456.42999267578125,464.489990234375,455.42999267578125,460.92999267578125,876500.0,-0.01726777763044829,-1.7876915564903846,2.4193738924985233,58.60435092150541,65.80775831281315,13.838617027408532,-3.5218626941077673,-53.55739115960341,-60.14906170782422,32.88391130567291,9.05999755859375,25.8267840806771,-0.9635070800781023,-39.5069701479884,37.57995598783219,-20.23523861403328,18.308224453877074,25.77001953125,3.888024698828775,-60.405818434575465,19.271731533955148,6,12.385009765625,-22.42999267578125,-79.68999481201172,-77.76498413085938,54.58001708984375,2,-0.013868471997549148,1.043566625723367,464.45001220703125,1.010126165011164,464.8900146484375,1.0666640831629655,472.5799865722656,-0.013868471997549148
10765,2023-06-22,467.3800048828125,467.8900146484375,452.9599914550781,453.0499877929688,749700.0,0.0239905623704475,-1.0578929214409503,-3.1844482421874876,59.338447100908326,64.76679363672136,3.862260008733756,-10.879894251641701,-62.95307944351123,-70.73495981523138,33.246810174366864,14.930023193359375,24.231278760445548,7.3520050048828125,-25.71546310414135,40.419473113906975,-9.181729049629269,23.885739059394894,14.28460693359375,59.78447905015917,-4.6483741665872245,16.53373405451209,6,0.1999969482421875,-24.5,-83.63500213623047,-87.08000183105469,46.570007324218636,3,-0.01887116956667889,-1.7876915564903846,456.42999267578125,1.043566625723367,464.45001220703125,1.010126165011164,464.8900146484375,-0.01887116956667889
10766,2023-06-23,456.95001220703125,459.95001220703125,454.5899963378906,457.5,828900.0,-0.022315872666389347,-1.0341540813490224,-0.03838012121831664,49.34250390824412,62.816567404396224,13.009396927216244,3.514655811690261,-50.80742518578603,-59.811150372616055,34.464711947052265,12.790008544921875,22.249227202109296,-5.480488586425793,-28.301917451708846,17.34094027885726,-16.891203019067348,5.930225846215762,23.566414794921855,18.095317181866623,-44.994715271864436,11.410714432641532,6,10.629989624023438,-13.45001220703125,-68.93500518798828,-72.3800048828125,57.33001708984375,4,0.008819342754434523,-1.0578929214409503,467.3800048828125,-1.7876915564903846,456.42999267578125,1.043566625723367,464.45001220703125,0.008819342754434523
10767,2023-06-26,458.5499877929688,468.3500061035156,458.1000061035156,458.1000061035156,615300.0,0.003501423663848424,-44.55740929128518,-0.8181666851626824,50.29069767441861,60.53743852320676,11.506391733295004,4.035414580405188,-50.774785273120244,-60.97963469262652,34.59707544792121,11.399993896484375,20.36844155279846,-5.095512390136662,-23.819417511623328,13.628392731350004,-14.457464950879967,4.266440170606643,20.864181787109317,32.42453369586223,-30.17318586411446,9.361952560743328,6,9.03001403808588,-15.049987792968807,-65.687484741211,-70.33998107910162,41.02001953125,0,0.01648674683207485,-1.0341540813490224,456.95001220703125,-1.0578929214409503,467.3800048828125,-1.7876915564903846,456.42999267578125,0.01648674683207485
10768,2023-06-27,476.92999267578125,478.6300048828125,460.2200012207031,460.2200012207031,863800.0,0.0400828816314589,-1.2034725405577178,37.13482536452566,57.85270325647223,58.61546848943982,-7.418607897511777,-13.813135035488244,-67.29589085180044,-79.0929605437866,33.889118120993324,20.080017089843693,18.194943359212118,12.49749298095702,-7.0948678624786226,32.08985382439266,2.7013125592391702,22.29367340267487,-23.970001220703125,93.37743935422128,32.42379042488425,9.796180421717827,6,-9.875,-33.42999267578125,-79.63749694824219,-84.28999328613281,25.399993896484375,1,-0.04000584334237134,-44.55740929128518,458.5499877929688,-1.0341540813490224,456.95001220703125,-1.0578929214409503,467.3800048828125,-0.04000584334237134
10769,2023-06-28,474.42999267578125,477.55999755859375,469.5199890136719,470.4100036621094,730600.0,-0.005241859472862931,-1.7724079871616112,0.24057397183468998,55.27329480703367,56.0040897757346,-6.453182526888554,-10.621177467072698,-62.83325743279187,-76.40980434108678,32.8805964781782,8.040008544921875,16.72013791915225,9.212493896484375,-10.673734522215682,29.098722315184432,-0.7306203128656534,19.155608105834403,-20.95660095214845,83.63844951287219,23.373002107254877,9.943114209350036,6,-8.634994506835938,-30.92999267578125,-77.11248779296875,-81.76498413085938,22.040008544921875,2,0.016693745231125767,-1.2034725405577178,476.92999267578125,-44.55740929128518,458.5499877929688,-1.0341540813490224,456.95001220703125,0.016693745231125767
10770,2023-06-29,477.2300109863281,479.3999938964844,472.5799865722656,479.17999267578125,588800.0,0.005901857710881142,4.70715699419013,-0.4850713976633492,51.79504885184431,54.21507895377505,-10.920508770912136,-11.304059722072225,-63.568626685196136,-78.9128814889134,32.69586942665963,6.82000732421875,13.720007340420125,10.300511169433605,-7.291737397407019,27.89275973627423,1.5043868860133216,19.09663545285389,-23.253486999511722,91.2535948259108,33.92426275500135,8.79612428342031,6,-11.050018310546875,-33.730010986328125,-78.41000366210938,-84.56500244140625,29.209991455078182,3,0.07078347547649222,-1.7724079871616112,474.42999267578125,-1.2034725405577178,476.92999267578125,-44.55740929128518,458.5499877929688,0.07078347547649222
10771,2023-06-30,485.0199890136719,488.25,481.20001220703125,482.739990234375,909300.0,0.016323319673973602,-1.6306146269251574,-1.169241122431413,60.363826959313165,55.132603248344765,-18.72995455427258,-17.42874784665412,-68.84010011348289,-86.31481356437439,33.00109049765406,11.019989013671875,9.751120183471926,16.465989685058616,-1.523506909832406,34.45548627994964,7.471241387613134,25.4607379825041,-30.026526230468733,89.28686023148828,31.002060752848394,8.994748297445499,6,-14.414993286132812,-38.4949951171875,-85.86997985839844,-92.35498046875,13.620025634765625,4,0.05964707403542446,4.70715699419013,477.2300109863281,-1.7724079871616112,474.42999267578125,-1.2034725405577178,476.92999267578125,0.05964707403542446
10772,2023-07-03,484.8200073242188,488.4100036621094,477.3399963378906,485.0400085449219,424900.0,-0.00041231638691785477,2.181040492841953,-0.09649181512760019,55.59795826583593,55.384314638397306,-17.216051066973932,-15.938348792593558,-66.53784889019238,-85.9034798833722,33.07173861283635,11.07000732421875,5.117952533195933,14.928007507324253,-3.7428731619208975,33.5988881765694,5.592567172701706,24.2634478419468,-27.83115230800786,87.2650016779797,31.86880485280067,9.335440334622573,7,-14.135009765625057,-31.55500793457037,-85.40499877929693,-92.15499877929693,9.639984130859318,0,0.06076486433645689,-1.6306146269251574,485.0199890136719,4.70715699419013,477.2300109863281,-1.7724079871616112,474.42999267578125,0.06076486433645689
10773,2023-07-05,467.9100036621094,479.6000061035156,467.010009765625,475.2999877929688,1118900.0,-0.03487893116341845,-1.7399422854049817,33.59065057567824,43.78113897889655,53.737291089218544,0.26414409484925727,1.8426931864072458,-47.55815766042065,-68.68207348194971,32.68802422543817,17.809997558593807,2.5520346625243064,-2.4749969482421648,-20.33228231346021,15.382288416975882,-11.403639630851217,6.453645734366887,-8.40745675422653,4.205580155012228,-44.965065613812996,8.928642682609034,7,2.774993896484375,-6.470001220703125,-64.34001159667969,-71.82000732421875,28.3800048828125,2,0.06766259198205127,2.181040492841953,484.8200073242188,-1.6306146269251574,485.0199890136719,4.70715699419013,477.2300109863281,0.06766259198205127
10774,2023-07-06,461.5400085449219,465.0499877929688,453.6000061035156,463.0,1245000.0,-0.013613718594030044,3.1187228647173453,0.19756354401106577,40.68992351463044,51.665232912965436,8.309003712028925,8.701340975440075,-39.16110587038003,-62.02178140284212,32.221776876151516,14.30999755859375,2.4848383919003254,-8.871992492675759,-26.671067635060524,8.927082649709007,-17.77153006386817,0.027545078516652666,26.8699951171875,22.80954610249909,-20.215465639376383,8.899537571192392,7,9.464996337890625,1.2649993896484375,-39.18000793457031,-51.100006103515625,17.44000244140625,3,0.0883779894963832,-1.7399422854049817,467.9100036621094,2.181040492841953,484.8200073242188,-1.6306146269251574,485.0199890136719,0.0883779894963832
10775,2023-07-07,455.8299865722656,465.9599914550781,454.1000061035156,455.9100036621094,926600.0,-0.012371672806130052,-5.700598286177348,0.05480654668589703,41.607373640562244,50.80577399433413,13.643074134621315,14.531860304895417,-30.97887791509993,-55.92302363566512,31.430519541809044,11.8599853515625,2.180585934373596,-14.185513305664074,-32.93637577134467,4.565349160016524,-23.560944538504373,-4.810082072823775,31.883817138671873,6.406149454611127,-34.944188776413185,9.375431232840306,7,15.175018310546875,6.9750213623046875,-28.67498779296875,-40.90498352050781,35.060028076171875,4,0.08915607977886864,3.1187228647173453,461.5400085449219,-1.7399422854049817,467.9100036621094,2.181040492841953,484.8200073242188,0.08915607977886864
10776,2023-07-10,467.6600036621094,469.739990234375,456.3800048828125,456.3800048828125,935700.0,0.02595269604530115,-1.3687919853472321,-140.9698703279939,51.33262214736466,50.92154338021702,3.9024154224187555,2.3331629116397608,-40.13567839679786,-67.40365713205364,30.589112682802664,13.910003662109375,2.31965739370105,-2.045497131347645,-20.733640349362588,16.6426460866673,-11.389568740355116,7.298574477659827,19.371524096679707,40.39068814907939,-4.797983974544259,9.34407160900747,7,3.345001220703125,-4.8549957275390625,-40.5050048828125,-52.73500061035156,15.8699951171875,0,0.08292348816580852,-5.700598286177348,455.8299865722656,3.1187228647173453,461.5400085449219,-1.7399422854049817,467.9100036621094,0.08292348816580852
10777,2023-07-11,459.4800109863281,467.80999755859375,451.5400085449219,467.80999755859375,687100.0,-0.017491324063905633,2.9063662042006615,-0.738474066819435,47.77469301375191,49.8017644643592,13.665252747619547,10.569098658522762,-30.201856838943854,-58.91239185558527,29.46340994670806,16.269989013671875,1.3733649017910352,-9.916990661621071,-29.084572293113524,9.250590969871382,-19.500781477367298,-0.3331998458748444,26.88288633935548,28.296518646611634,-19.398782950558417,9.583790815746239,7,10.4949951171875,7.30499267578125,-32.32501220703125,-44.55500793457031,14.519989013671875,1,0.08522678402929396,-1.3687919853472321,467.6600036621094,-5.700598286177348,455.8299865722656,3.1187228647173453,461.5400085449219,0.08522678402929396
10778,2023-07-12,466.0700073242188,467.45001220703125,459.8200073242188,466.4200134277344,874500.0,0.014342291678248298,5.331944637905006,0.04201760716888791,54.372285695935965,49.701652340903905,6.004166834402611,3.417119090392873,-34.986539662595305,-65.18364508939396,28.27687283596591,7.970001220703125,2.391312605761641,-2.8589950561523096,-21.862725026864723,16.144734914560104,-12.360860041508488,6.642869929203869,18.89997445023431,79.83523844816314,25.499849763720974,9.501864985356196,7,3.904998779296818,1.6349945068358807,-35.63500976562506,-51.145004272460994,6.880004882812443,2,0.06091356166394557,2.9063662042006615,459.4800109863281,-1.3687919853472321,467.6600036621094,-5.700598286177348,455.8299865722656,0.06091356166394557
10779,2023-07-13,475.8200073242188,477.5799865722656,468.9800109863281,471.2300109863281,803100.0,0.020919604022529237,1.1208442616473564,-13.114046560295256,53.87014129775862,49.93221816822771,-3.9425225200539558,-7.012989182060039,-42.712686117532996,-74.36927225040472,27.026582768638598,11.509979248046818,3.5590307845413918,7.094505310058651,-11.497724176099211,25.686734796216513,-2.2016094330202804,16.39062005313758,7.812775521053084,93.24124142424883,37.95949221093656,9.29611474307893,7,-5.845001220703182,-8.11500549316412,-45.22000885009771,-60.895004272460994,2.139984130859318,3,0.04302047182886737,5.331944637905006,466.0700073242188,2.9063662042006615,459.4800109863281,-1.3687919853472321,467.6600036621094,0.04302047182886737
10780,2023-07-14,474.7900085449219,481.80999755859375,471.760009765625,478.1600036621094,828400.0,-0.0021646815254556806,-1.1314942945353104,-0.734204315016114,58.952227608979214,49.77537379596839,-3.682266258489335,-6.783654692014579,-39.43629285456814,-72.69676212882212,25.919186700869627,10.04998779296875,2.407591115320372,6.3520065307617415,-11.63910113771857,24.343114199242052,-2.6435473034784422,15.347560365001925,7.559063328336038,76.80874938375037,16.128218952802584,8.995553834240159,7,-4.81500244140625,-4.81500244140625,-44.19001007080078,-59.86500549316406,15.91998291015625,4,0.008824959173524327,1.1208442616473564,475.8200073242188,5.331944637905006,466.0700073242188,2.9063662042006615,459.4800109863281,0.008824959173524327
10781,2023-07-17,490.3800048828125,493.5299987792969,476.17999267578125,476.4100036621094,816200.0,0.03283556110556951,-1.4047093855677255,-4.145406962002391,64.00599125322147,50.70959968345567,-20.598096666660695,-22.10508302121133,-52.54339522274904,-87.39410359658314,25.037349563659244,18.739990234375,2.116259854467046,21.052001953125,0.6047233637735872,41.49928054247641,10.828362658449294,31.275641247800706,-38.839996337890625,92.49822665139456,27.076792704971254,10.223639294675701,7,-17.845001220703125,-17.845001220703125,-56.45000457763672,-75.45500183105469,-3.660003662109375,0,0.001040029692374711,-1.1314942945353104,474.7900085449219,1.1208442616473564,475.8200073242188,5.331944637905006,466.0700073242188,0.001040029692374711
10782,2023-07-18,484.05999755859375,486.2300109863281,477.6000061035156,484.4800109863281,859000.0,-0.012887979243217829,3.403048633330998,-0.030065382321651315,53.50989680450303,51.79057277518972,-16.08918365612709,-15.046725325985676,-43.60348566213008,-80.19970896868938,24.80679031936586,12.779998779296875,1.915613179107197,13.773495483398449,-7.575211967419591,35.12220293421649,3.0991417579894005,24.447849208807497,-31.68018920898436,71.9074351195762,9.60823912173332,10.674353725409022,7,-11.524993896484375,-11.524993896484375,-45.347503662109375,-68.44000244140625,10.260009765625057,1,-0.0010949030739371146,-1.4047093855677255,490.3800048828125,-1.1314942945353104,474.7900085449219,1.1208442616473564,475.8200073242188,-0.0010949030739371146
10783,2023-07-19,470.5899963378906,484.7300109863281,468.760009765625,483.0,1137300.0,-0.027827131530472338,1.0125992973468787,29.5466831359442,48.29394168903149,52.6354636834565,-2.457476847998805,-1.1522216623909571,-28.016805210518555,-66.09434193315047,24.525851691614754,15.970001220703125,-0.2817092030534809,-0.0035049438476448813,-21.174673253990363,21.167663366295074,-10.589089098918976,10.582079211223686,-17.387184179687495,7.3879183848469125,-50.05518146654724,10.58558415507136,7,1.94500732421875,1.94500732421875,-29.91999053955078,-53.69499206542969,5.80999755859375,2,0.007246230665007403,3.403048633330998,484.05999755859375,-1.4047093855677255,490.3800048828125,-1.1314942945353104,474.7900085449219,0.007246230665007403
10784,2023-07-20,450.1000061035156,459.8200073242188,448.989990234375,458.6900024414063,1813900.0,-0.04354106630788401,-1.0036982352924675,0.6921832234520556,39.58380981661799,52.41062325857381,18.14749691721613,19.857321995621987,-5.535600258121917,-44.94564388663048,24.14087493188808,21.600006103515625,-2.5544307861096627,-20.176995849609398,-42.402690691705686,2.048698992486891,-31.289843270657514,-9.064148428561282,43.42999267578125,2.492177045770192,-48.58082684809598,11.112847421048132,7,21.159988403320312,21.159988403320312,-8.222503662109375,-33.20500183105469,31.6300048828125,3,0.050766509206090715,1.0125992973468787,470.5899963378906,3.403048633330998,484.05999755859375,-1.4047093855677255,490.3800048828125,0.050766509206090715
10785,2023-07-21,458.55999755859375,462.1099853515625,453.510009765625,456.9200134277344,2613000.0,0.018795803911036746,-1.03309320856946,-0.1909179080351135,39.89305092099445,51.139559788977124,11.304244287357449,11.281063838622345,-11.614528328588392,-52.67891057119948,23.593630832648504,12.009979248046875,-2.160832781652857,-11.276004028320301,-34.08605791396019,11.534049857319587,-22.681030971140274,0.12902291449967151,34.07920104980468,21.486316767466924,-23.730374896564662,11.405026942819953,7,12.699996948242188,12.699996948242188,-14.537490844726562,-39.519989013671875,27.92999267578125,4,0.04230633722908972,-1.0036982352924675,450.1000061035156,1.0125992973468787,470.5899963378906,3.403048633330998,484.05999755859375,0.04230633722908972
10786,2023-07-24,460.9800109863281,462.6099853515625,456.1300048828125,457.489990234375,740200.0,0.0052774194012097375,-1.086953103116139,2.1280820260890603,41.04567617673873,50.39189125153121,8.75802561335621,9.674462796683429,-11.918954493976571,-54.35537972456518,23.02873396015905,6.47998046875,-0.7608361465985354,-9.05749053955077,-31.455732737844073,13.340751658742533,-20.25661163869745,2.14163055959591,30.786203454589838,32.196600619037746,-7.383131405122725,11.199121099146662,7,10.279983520507812,10.279983520507812,-14.967506408691406,-41.94000244140625,36.899993896484375,0,0.0644929926682476,-1.03309320856946,458.55999755859375,-1.0036982352924675,450.1000061035156,1.0125992973468787,470.5899963378906,0.0644929926682476
10787,2023-07-25,466.1099853515625,470.3200073242188,463.0499877929688,463.1900024414063,788200.0,0.011128409568688546,-3.543744874020265,0.8366663460445268,49.25827494442375,49.82366783469652,5.215925498750153,5.417671172163068,-14.835270205557777,-58.687824685320834,22.135591783807147,9.339996337890682,1.1720438378017093,-4.305516052246105,-26.13543606972428,17.524403965232068,-15.22047606098522,6.60944395649301,24.80070460522461,47.90146943675718,3.688223510535778,10.914960008739099,7,5.1500091552734375,5.1500091552734375,-18.134979248046875,-47.069976806640625,32.19000244140631,1,0.04421706575025541,-1.086953103116139,460.9800109863281,-1.03309320856946,458.55999755859375,-1.0036982352924675,450.1000061035156,0.04421706575025541
10788,2023-07-26,457.8500061035156,463.1000061035156,453.0,459.3999938964844,847100.0,-0.017721094822323535,1.2569815258086294,-0.5308208440459123,48.502798415056965,49.22729640328522,13.619513751345721,12.832883211490355,-4.425835208286458,-49.66977173816463,20.421545991766322,13.1099853515625,0.8776414892149091,-11.611495971679688,-33.90542466649089,10.682432723131512,-22.758460319085316,-0.46453162427405914,32.22226985882327,41.53778138958587,-5.160527039735321,11.146964347405605,7,13.409988403320312,13.409988403320312,-9.544998168945312,-38.80999755859375,44.019989013671875,2,0.07965491041722883,-3.543744874020265,466.1099853515625,-1.086953103116139,460.9800109863281,-1.03309320856946,458.55999755859375,0.07965491041722883
10789,2023-07-27,482.3500061035156,495.2900085449219,475.0,475.0,1951200.0,0.05351097449687647,-4.521086175756191,-4.741976767080134,59.33672274378936,49.270018084930804,-11.01515659422148,-11.640142633218261,-26.999605943109202,-73.31294985872603,19.232978923943783,37.44000244140625,2.3310175824745443,12.492503356933582,-10.445090586952915,35.43009730082008,1.0237063849903052,23.96130032887686,-33.360015869140625,69.40175023218323,16.879437799632868,11.46879697194325,7,-10.210006713867188,-10.210006713867188,-30.44249725341797,-63.30999755859375,24.66998291015625,3,-0.012335466221087499,1.2569815258086294,457.8500061035156,-3.543744874020265,466.1099853515625,-1.086953103116139,460.9800109863281,-0.012335466221087499
10790,2023-07-28,511.010009765625,513.5,488.1400146484375,500.0,2019300.0,0.05941744231254087,2.171982594091152,1.4979592684091427,63.64495470390638,49.22990291278468,-37.99234516315454,-39.67377083365773,-53.512474251678555,-100.91107783057737,18.14494610937302,31.149993896484375,3.2419932436313843,39.4635070800781,10.151202079868597,68.77581208028761,24.807354579973378,54.11965958018283,-61.09401916503907,95.88431366219008,40.09958426341147,14.65615250010475,7,-29.7650146484375,-29.7650146484375,-59.602508544921875,-91.97000122070312,1.5399780273438637,4,-0.05729828813475912,-4.521086175756191,482.3500061035156,1.2569815258086294,457.8500061035156,-3.543744874020265,466.1099853515625,-0.05729828813475912
10791,2023-07-31,513.9500122070311,516.77001953125,506.2200012207031,512.010009765625,1093000.0,0.005753316735917835,1.783639716243528,0.17620351686363914,67.72997110752752,50.809911168676294,-41.61343575056594,-42.5150496477728,-54.48545674763312,-102.6931482023162,16.617275894051787,10.550018310546875,3.7026901990910233,40.95700836181629,6.450170626524937,75.46384609710765,23.703589494170615,58.21042722946197,-61.49066123046862,95.5778477959585,34.81586626433817,17.25341886764568,7,-31.070007324218636,-31.070007324218636,-58.72000885009754,-94.91000366210926,-0.4800415039061363,0,-0.053429363401969465,2.171982594091152,511.010009765625,-4.521086175756191,482.3500061035156,1.2569815258086294,457.8500061035156,-0.053429363401969465
10792,2023-08-01,514.280029296875,517.2999877929689,510.3599853515625,513.969970703125,859700.0,0.0006421190427190471,1.1858359445586764,0.15982381626554343,66.35901932828591,52.81714201748234,-41.57834350587109,-42.71484466589675,-53.18253723713207,-102.04332424622976,15.42880203016691,6.940002441406364,3.767969690587904,39.81402435302732,0.9423742737745897,78.68567443228005,20.378199313400955,59.24984939265369,-57.96203820703124,95.30332959655073,35.42745571414135,19.435825039626366,8,-31.135040283203068,-31.135040283203068,-58.740028381347656,-95.24002075195312,-17.10003662109375,1,-0.031889288869499044,1.783639716243528,513.9500122070311,2.171982594091152,511.010009765625,-4.521086175756191,482.3500061035156,-0.031889288869499044
10793,2023-08-02,499.5700073242188,506.6600036621094,494.75,504.6000061035156,1363500.0,-0.028603136685606434,1.6032812255067088,-16.222736220472257,57.796599166401855,54.84078527856944,-24.948836759575613,-26.88998398823992,-36.81791007443701,-86.28630539941469,14.821935405019618,19.530029296875,1.428062993076935,23.52100219726566,-16.778890960648425,63.82089535517974,3.371055618308617,43.6709487762227,-38.37345649812505,58.08514046026002,2.3293902486010154,20.149946578957056,8,-14.420013427734375,-16.425018310546875,-44.03000640869146,-80.52999877929693,-1.8399963378906818,2,-0.0025422253390519067,1.1858359445586764,514.280029296875,1.783639716243528,513.9500122070311,2.171982594091152,511.010009765625,-0.0025422253390519067
10794,2023-08-03,502.3299865722656,504.0899963378906,491.1000061035156,497.2699890136719,870000.0,0.0055247096654775785,2.0279637204339322,-1.005963973474587,58.9392307049197,56.95702747678335,-21.814929750745762,-27.866105460592735,-37.765864690097544,-87.79760949600376,15.233540375626248,12.989990234375,1.0851734092857441,24.241482543945324,-17.08233366567174,65.56529875356244,3.5795744391367634,44.903390648753884,-36.64516078882184,48.662499973835885,-4.247180959395841,20.661908104808557,8,-17.179992675781193,-19.184997558593693,-47.052490234375,-83.28997802734375,-8.16998291015625,3,-0.0009157156995881488,1.6032812255067088,499.5700073242188,1.1858359445586764,514.280029296875,1.783639716243528,513.9500122070311,-0.0009157156995881488
10795,2023-08-04,496.4700012207031,503.5299987792969,492.5,501.0199890136719,727200.0,-0.011665609277178746,1.3051181479001244,-0.8992075075690867,52.11004009728578,58.18640124573302,-11.188479122203262,-19.82162875733684,-29.927292305616334,-80.66739605612383,15.6092388075596,11.029998779296875,2.357047703034084,16.34949645996096,-24.358014250782958,57.05700717070488,-4.004258895410999,36.70325181533292,-26.655962476497336,20.496178893701988,-26.273711213872694,20.35375535537195,8,-11.320007324218693,-13.325012207031193,-41.82250213623047,-77.42999267578125,-10.670013427734318,4,0.021250000537854863,2.0279637204339322,502.3299865722656,1.6032812255067088,499.5700073242188,1.1858359445586764,514.280029296875,0.021250000537854863
10796,2023-08-07,506.4400024414063,507.45001220703125,498.989990234375,500.0,756800.0,0.02008177975746639,1.0,-1.4153889492535037,57.56285847232217,59.109132748832856,-15.680843032670055,-28.18228640768217,-37.57540219104692,-89.52303173084914,15.828387773449787,10.980010986328125,7.149330127787891,24.380497741699287,-17.50528489715049,66.26628038054912,3.4376064222743707,45.3233890611242,-32.82708777329947,58.549645262026175,14.341524621861168,20.942891319424913,8,-21.290008544921875,-23.295013427734375,-51.60000610351568,-87.39999389648443,-22.839996337890682,0,0.012064578868391074,1.3051181479001244,496.4700012207031,2.0279637204339322,502.3299865722656,1.6032812255067088,499.5700073242188,0.012064578868391074
10797,2023-08-08,498.6400146484375,501.0199890136719,491.5899963378906,500.3299865722656,1113000.0,-0.015401602865822706,5.14336411622613,-0.26241790111170904,59.85664089468505,60.370670802124856,-3.1080513468376694,-18.232916993164736,-28.3135187295739,-80.50364795235146,16.284135014973206,14.850006103515682,11.507945033514488,14.622509765625011,-26.472742153721697,55.71776168497172,-5.925116194048371,35.170135725298394,-21.532134130341717,46.11624299822494,-2.635811313701005,20.547625959673358,8,-2.490020751953068,-15.495025634765568,-40.07501983642578,-76.57501220703125,-18.740020751953125,1,0.02974080623101072,1.0,506.4400024414063,1.3051181479001244,496.4700012207031,2.0279637204339322,502.3299865722656,0.02974080623101072
10798,2023-08-09,494.4599914550781,501.8699951171875,494.1300048828125,500.70001220703125,825600.0,-0.008382847486290257,-1.2434774147607905,3.692381313541723,67.60596611719836,61.289475621392526,7.611673503942541,-12.455536080472086,-23.55852065371272,-75.42895224052842,16.78039145244185,7.739990234375,15.811493499860887,9.022987365722656,-31.41807310307081,49.46404783451612,-11.197542868674077,29.24351760011939,-14.13674235499252,20.550361451180294,-32.64655133100166,20.22053023439672,8,8.260009765625057,-11.315002441406193,-32.48499298095703,-72.31498718261719,-40.239990234375,2,0.005500953095717298,5.14336411622613,498.6400146484375,1.0,506.4400024414063,1.3051181479001244,496.4700012207031,0.005500953095717298
10799,2023-08-10,496.2900085449219,508.3299865722656,493.0899963378906,500.0299987792969,942000.0,0.003701041785925785,-2.005910891208302,0.5993554161185095,65.80645540713414,61.52964236619561,8.903268388119159,-13.358245763056061,-24.70113815562422,-76.31024318739833,16.74503595447622,15.239990234375,18.762361686517693,9.829504394531227,-30.622877091999158,50.28188588106161,-10.396686348733965,30.05569513779642,-13.00862034940559,28.07655286070559,-27.92814330512641,20.226190743265192,8,7.909988403320369,-13.145019531249943,-30.227508544921875,-74.14500427246094,-39.779998779296875,3,0.002901534217116808,-1.2434774147607905,494.4599914550781,5.14336411622613,498.6400146484375,1.0,506.4400024414063,0.002901534217116808
10800,2023-08-11,478.9800109863281,490.1199951171875,478.05999755859375,490.010009765625,868400.0,-0.034878795181360056,1.1440053819590439,2.9492052353286766,56.70441049964809,60.30458007643123,23.682470523732434,4.513142282446665,-6.383286455579878,-58.17751271668192,16.093346745284958,18.230010986328125,22.381608144760037,-7.68999328613279,-47.930733448712886,32.550746876447306,-27.810363367422838,12.430376795157258,38.31997680664074,3.039358314001494,-53.66455374674178,20.120370081290034,8,18.699981689453182,4.164978027343807,-12.075004577636719,-56.83500671386719,-21.670013427734375,4,0.03169233021754336,-2.005910891208302,496.2900085449219,-1.2434774147607905,494.4599914550781,5.14336411622613,498.6400146484375,0.03169233021754336
10801,2023-08-14,490.8900146484375,491.9599914550781,473.9400024414063,474.5499877929688,1207700.0,0.02486534592035272,-1.0523908336027152,-1.4814169232854906,58.78599697377852,59.46313314815263,9.116061884137707,-7.754258516637151,-17.4338109667612,-69.10925506564388,14.65819070789936,18.019989013671818,22.837454189565392,4.19450988769529,-36.056774314112545,44.445794089503124,-15.931132213208627,24.320151988599207,25.625173339843855,49.287641839361484,-8.177366078204798,20.125642100903907,8,0.2449798583984375,-7.745025634765568,-23.985008239746094,-68.74501037597656,-38.71002197265625,0,-0.010368976152660303,1.1440053819590439,478.9800109863281,-2.005910891208302,496.2900085449219,-1.2434774147607905,494.4599914550781,-0.010368976152660303
10802,2023-08-15,483.5299987792969,487.989990234375,481.9700012207031,486.75,654900.0,-0.014993207540413445,1.1122836323530199,-0.197062174327177,59.163567793557334,59.615018551169904,13.02521542228169,-0.45954584059848,-9.460395040226786,-60.75274944369562,13.145477054940319,8.920013427734375,19.878438338120816,-3.139006042480446,-43.39829307690411,37.12028099194322,-23.268649559692278,16.990637474731386,31.282181787109494,27.886015595119552,-30.28857705640955,20.129643517211818,8,7.6049957275390625,-0.38500976562494316,-16.62499237060547,-61.38499450683594,-36.6099853515625,1,0.00014478382808813528,-1.0523908336027152,490.8900146484375,1.1440053819590439,478.9800109863281,-2.005910891208302,496.2900085449219,0.00014478382808813528
10803,2023-08-16,474.0,488.0199890136719,473.5199890136719,484.3800048828125,803100.0,-0.01970921929012881,-1.5573131677386367,3.2236027788045076,46.66400222194207,58.25110427528351,20.726257586282088,9.843712823836086,0.5852340524482997,-50.38253270732827,12.4602569840114,14.5,15.500605547554756,-12.839505004882824,-52.840126519978185,27.161116510212537,-32.839815762430476,7.160805752664828,39.17729344140639,1.3789457626940334,-53.08798271660866,20.000310757547666,8,16.92498779296875,9.144989013671932,-5.6199951171875,-51.85499572753906,-22.179992675781193,2,0.012447244507350907,1.1122836323530199,483.5299987792969,-1.0523908336027152,490.8900146484375,1.1440053819590439,478.9800109863281,0.012447244507350907
10804,2023-08-17,472.95001220703125,480.20001220703125,472.260009765625,476.0299987792969,843300.0,-0.0022151641201871852,-2.5605460330493686,0.2967230369386003,30.490064426667743,55.848884756325944,19.188274742178123,13.37930221025573,2.054180128200244,-48.27051405891717,13.27351332292289,7.94000244140625,11.112696193651686,-15.031993103027332,-51.78796582006021,21.723979614005543,-33.4099794615438,3.345993255489134,37.84784296871106,3.5025537195075667,-43.836486872171626,18.377986358516452,8,17.344985961914062,10.194976806640682,-4.110008239746094,-44.24501037597656,-17.55999755859375,3,-0.039602517185535424,-1.5573131677386367,474.0,1.1122836323530199,483.5299987792969,-1.0523908336027152,490.8900146484375,-0.039602517185535424
10805,2023-08-18,477.9599914550781,481.1499938964844,468.1300048828125,469.4100036621094,766300.0,0.01059304179878895,-1.3438354960280399,-2.7759821649739904,31.934537185882164,53.00129350227705,12.60173625216089,10.432101404985247,-2.5589634053261534,-52.16178192107361,14.067057932183562,13.019989013671875,9.20386318588345,-10.99201354980471,-45.42952523540555,23.445498135796072,-28.21076939260513,6.226742292995709,29.754836087854812,41.250491444700145,0.012784661723031832,17.2187558428004,8,10.270004272460938,5.184997558593807,-9.119987487792969,-48.92498779296875,-32.79998779296875,4,-0.04487819498061296,-2.5605460330493686,472.95001220703125,-1.5573131677386367,474.0,1.1122836323530199,483.5299987792969,-0.04487819498061296
10806,2023-08-21,490.7099914550781,492.4700012207031,478.7300109863281,478.7300109863281,843200.0,0.02667587293485485,-1.2938251477481149,1.4011693067681303,39.48047929187668,50.73727554640945,-2.9214372949393237,0.02487259718475343,-15.08139190011076,-63.65951174193367,14.635304533187089,14.510009765625,7.000315792180345,0.27148742675780113,-31.549359704632934,32.092334558148536,-15.638936138937595,16.181910992453197,13.046353821842786,92.7690631453171,55.959077398925416,15.91042356569538,8,-2.4799957275390625,-7.565002441406193,-20.7349853515625,-61.67498779296875,-45.149993896484375,0,-0.06806462977744765,-1.3438354960280399,477.9599914550781,-2.5605460330493686,472.95001220703125,-1.5573131677386367,474.0,-0.06806462977744765
10807,2023-08-22,486.7200012207031,496.20001220703125,483.8999938964844,495.2999877929688,592300.0,-0.008131055621149463,1.3699376420400255,-0.7161937028734509,43.65807408746205,48.076398654216526,-0.8941457661571235,5.942770770762195,-10.640829107437014,-58.653514862343,14.800195550246242,12.300018310546875,6.34576718925166,-4.749003601074207,-34.521480425273126,25.02347322312471,-19.635242013173638,10.137234811025223,13.473710016806933,66.2272585937347,30.78207042961921,14.886238412099454,8,1.5099945068359375,-3.575012207031193,-14.18499755859375,-55.125,-28.6300048828125,1,-0.07096484315067153,-1.2938251477481149,490.7099914550781,-1.3438354960280399,477.9599914550781,-2.5605460330493686,472.95001220703125,-0.07096484315067153
10808,2023-08-23,494.3200073242188,497.3999938964844,485.5899963378906,489.0199890136719,820300.0,0.015614739654122856,1.0610831351642118,-0.617718718544262,46.227046769377104,45.90090880557686,-9.516900588059457,1.2807615154303562,-18.007946916630488,-65.35672861184486,15.725664796118352,11.80999755859375,3.9786455129561205,1.027502441406284,-24.194834685471676,26.249839568284187,-11.583666122032696,13.638671004845264,-26.190002441406307,89.47732241776066,53.402959067285835,12.611168563438962,8,-11.55500793457037,-11.175018310546875,-21.785003662109432,-62.72500610351568,-35.66000366210943,2,-0.09588928870806424,1.3699376420400255,486.7200012207031,-1.2938251477481149,490.7099914550781,-1.3438354960280399,477.9599914550781,-0.09588928870806424
10809,2023-08-24,476.3999938964844,503.2999877929688,475.3599853515625,500.75,1245700.0,-0.036251847309876184,-1.1142624232298304,-4.594324901681866,41.510868964705374,44.21273752391656,5.9060956561456806,19.744468619816985,-0.2022575005850058,-46.68515950174839,14.916937003563612,27.940002441406307,1.202229004363744,-16.595010375976585,-42.49212825584914,9.302107503895968,-29.543569315912862,-3.6464514360403086,-7.6845892333984125,23.514339016877052,-13.930317457060596,12.948558939936271,8,9.31500244140625,6.744995117187557,-3.864990234375,-44.80499267578125,-15.769989013671875,3,-0.05159527054403468,1.0610831351642118,494.3200073242188,1.3699376420400255,486.7200012207031,-1.2938251477481149,490.7099914550781,-0.05159527054403468
10810,2023-08-25,481.7300109863281,483.8299865722656,470.1000061035156,476.5,1104600.0,0.011188113262238897,1.911990576082278,-0.21478479159695252,39.1212541949228,42.02776610404371,1.1255528746884238,12.762748304026559,-5.607974903268598,-51.2221227210465,13.442648597378476,13.72998046875,-2.358862358440433,-9.800993347167946,-34.70135110486501,15.099364410529063,-22.25117222601648,2.649185531680587,-11.631222998046837,35.03015450911248,0.24459772375784894,12.450178878848513,8,3.9849853515625,3.419982910156307,-10.470016479492188,-47.72001647949219,-29.8900146484375,4,-0.05467792277246808,-1.1142624232298304,476.3999938964844,1.0610831351642118,494.3200073242188,1.3699376420400255,486.7200012207031,-0.05467792277246808
10811,2023-08-28,486.489990234375,489.3200073242188,481.6499938964844,484.3699951171875,598200.0,0.009881010398959722,-1.0291047366849007,0.40535194337629904,44.50374504948855,40.39889691025828,-4.832383600084199,6.155655854432894,-10.133289305580035,-55.05527977213421,11.632028934851077,7.670013427734432,-5.749709994756813,-3.6680130004882585,-26.28719162100822,18.951165620031645,-14.977602310748239,7.641576309771722,-16.389984130859375,49.36744930816052,15.353578876247262,11.309589310259954,8,-0.774993896484375,-1.3399963378905682,-15.229995727539062,-52.47999572753906,-25.440002441406193,0,-0.08495547164773976,1.911990576082278,481.7300109863281,-1.1142624232298304,476.3999938964844,1.0610831351642118,494.3200073242188,-0.08495547164773976
10812,2023-08-29,497.8800048828125,501.0,482.1700134277344,483.3299865722656,831800.0,0.023412639267151647,-1.2323682377734966,6.863231991708412,51.45235808771404,40.93093645089961,-15.614853508114663,-6.878677513602838,-20.903539154025566,-65.26335947909763,9.782302284693166,18.829986572265625,-6.439782294318775,8.542002868652332,-11.429231840265004,28.51323757756967,-1.4436144858063358,18.527620223111,-27.779998779296875,83.67474126686612,45.97673911202497,9.985617354458665,8,-12.165008544921875,-12.730010986328068,-26.620010375976562,-63.87001037597656,-36.800018310546875,1,-0.1050855764664288,-1.0291047366849007,486.489990234375,1.911990576082278,481.7300109863281,-1.1142624232298304,476.3999938964844,-0.1050855764664288
10813,2023-08-30,498.2999877929688,500.9599914550781,491.010009765625,498.3800048828125,658100.0,0.0008435424319865881,2.7977100125797887,-0.005499449425825888,50.86391278262476,43.19469737933928,-13.662106534826421,-7.798519730293549,-20.671914054493072,-64.37599463942655,8.91863230075235,9.949981689453125,-8.462373788712682,9.025486755371162,-10.816420697490571,28.867394208232895,-0.8954669710597045,18.94644048180203,-26.871982421875032,84.93975073007833,44.1234670682519,9.920953726430868,8,-12.584991455078182,-13.149993896484375,-27.03999328613287,-61.28498840332037,-30.25,2,-0.08069434565546174,-1.2323682377734966,497.8800048828125,-1.0291047366849007,486.489990234375,1.911990576082278,481.7300109863281,-0.08069434565546174
10814,2023-08-31,501.8699951171875,505.6099853515625,493.8999938964844,495.1499938964844,914900.0,0.00716437369390821,-1.5401279619755,-83.9820747521573,61.15605075931032,46.4415322208313,-14.19070728674427,-12.021082557898012,-23.276846069544945,-66.73251936001708,8.345850024300622,11.709991455078125,-9.95937328467528,12.618493652343773,-7.160662430732486,32.39764973542003,2.728915610805643,22.508071693881902,-29.16711044921874,89.4677769078654,42.06061927440615,9.889578041538128,8,-14.014999389648438,-9.154998779296818,-30.610000610351562,-64.19499206542969,-35.100006103515625,3,-0.08609797731579572,2.7977100125797887,498.2999877929688,-1.2323682377734966,497.8800048828125,-1.0291047366849007,486.489990234375,-0.08609797731579572
10815,2023-09-01,507.0199890136719,508.7300109863281,498.42999267578125,503.5799865722656,655800.0,0.01026160947374799,2.002900484897015,0.5119050322205622,58.41593270654938,48.54547148912826,-16.522564582323753,-17.223215886569506,-27.735029145137446,-70.55076039069257,7.809984881131377,10.300018310546875,-8.424677239339928,17.240988159179665,-3.8668483595399152,38.348824677899245,6.687069899819846,27.794906418539483,-32.34267830468747,93.68529950707605,44.59448206804285,10.553918259359792,9,-17.60498046875,-14.304992675781193,-34.87998962402344,-67.93498229980469,-32.879974365234375,4,-0.09149537520424755,-1.5401279619755,501.8699951171875,2.7977100125797887,498.2999877929688,-1.2323682377734966,497.8800048828125,-0.09149537520424755
10816,2023-09-05,512.5499877929689,516.97998046875,503.4400024414063,507.010009765625,780900.0,0.01090686540791963,-1.1356444555689709,1.6104575859193744,65.43616938040532,50.96525985501084,-20.817998471406668,-23.475606434240376,-32.15845311315263,-74.57926484277891,7.224584620762223,13.539978027343693,-4.585172653526627,22.46548767089854,0.1973565692876491,44.73361877250943,11.331422120093123,33.59955322170396,-35.14846106179698,87.27378089568025,34.03420139332058,11.134065550805435,9,-19.00999450683605,-19.834991455078182,-31.304992675781364,-62.89999389648449,-29.919982910156364,1,-0.11844696693193646,2.002900484897015,507.0199890136719,-1.5401279619755,501.8699951171875,2.7977100125797887,498.2999877929688,-0.11844696693193646
10817,2023-09-06,513.469970703125,520.1900024414061,506.7099914550781,509.3500061035156,714600.0,0.0017949135344195177,-1.8680893061791402,0.7436788700739103,73.11160097467598,53.9524325444885,-19.606266072832454,-24.48284901131842,-31.989935641464058,-74.04502068508793,7.181585376691414,13.480010986328011,-0.9218338389378005,22.64397277832029,-1.713314788930461,47.00126034557104,10.465328994694914,34.822616561945665,-32.11059859819528,76.97041321104018,16.461503779071855,12.178643783625374,9,-18.32496643066412,-19.309967041015682,-30.5899658203125,-53.304962158203125,-12.3599853515625,2,-0.10208967593250762,-1.1356444555689709,512.5499877929689,2.002900484897015,507.0199890136719,-1.5401279619755,501.8699951171875,-0.10208967593250762
10818,2023-09-07,497.17999267578125,503.2799987792969,488.1700134277344,503.2799987792969,1269900.0,-0.03172527890002397,3.9540886009455436,-1.4805967274801302,62.039150347451134,56.233352698126915,-3.2049726391198874,-8.40982310397294,-15.370838827519151,-56.39115596623515,6.60419803609755,25.299957275390625,0.8197988839505683,6.217994689941406,-18.25482737323557,30.69081675311844,-6.018416341647082,18.454405721529895,-11.160944930474386,28.138608180658125,-37.946162412298094,12.236411031588508,9,-2.0349884033203693,-3.019989013671932,-14.035003662109318,-36.130004882812386,-10.3699951171875,3,-0.07260953102563195,-1.8680893061791402,513.469970703125,-1.1356444555689709,512.5499877929689,2.002900484897015,507.0199890136719,-0.07260953102563195
10819,2023-09-08,497.7300109863281,498.5499877929688,494.010009765625,495.010009765625,868900.0,0.0011062760341313815,1.0825803019591367,-0.44590139330114814,60.27868516401812,58.58417836135973,-0.45945594901405684,-9.324500624530287,-15.497966571474535,-55.51345869247217,5.651090091164652,4.539978027343807,2.3187649921340494,6.696012878417946,-17.851170331629078,31.24319608846497,-5.577578726605566,18.969604483441458,-9.55999755859375,29.85634240696292,-37.74347175476801,12.2735916050235,9,3.1899871826171307,-3.570007324218807,-13.582519531249943,-36.68002319335926,-6.52001953125,4,-0.05963076876667295,3.9540886009455436,497.17999267578125,-1.8680893061791402,513.469970703125,-1.1356444555689709,512.5499877929689,-0.05963076876667295
10820,2023-09-11,494.1600036621094,506.4700012207031,485.5400085449219,504.3900146484375,901100.0,-0.007172577994933871,1.9089667487397435,-3.7610317629503305,51.98299378913365,59.41520599909808,5.653718087680147,-4.805306695601757,-11.628100159663518,-50.50763041538471,5.674019221653423,20.92999267578125,2.9357938457839055,2.367005920410179,-21.54129108983045,26.27530293065081,-9.587142584710136,14.321154425530494,26.02999877929676,24.877335167617797,-37.905433778039566,11.954148505120315,9,7.020004272460881,-5.684341886080802e-14,-10.012512207031193,-33.11001586914051,-7.80999755859375,0,-0.05542742117018018,1.0825803019591367,497.7300109863281,3.9540886009455436,497.17999267578125,-1.8680893061791402,513.469970703125,-0.05542742117018018
10821,2023-09-12,485.7999877929688,495.6000061035156,484.8299865722656,488.0700073242188,805500.0,-0.016917629527250955,-4.116372124041209,0.2218980540963018,49.49649011168513,59.19788733509486,15.539732993925895,3.324261668893996,-3.3103195699358707,-40.586957102500094,5.968328605832483,10.77001953125,5.561848438959032,-5.738508605956952,-29.795183067807272,18.318165855893312,-17.766845836882055,6.289828624968152,33.69701477050768,2.7432148907764597,-57.1416757488616,12.028337230925132,9,16.710006713867074,8.360015869140511,-1.652496337890625,-24.749999999999943,-6.399993896484432,1,-0.02400159209040653,1.9089667487397435,494.1600036621094,1.0825803019591367,497.7300109863281,3.9540886009455436,497.17999267578125,-0.02400159209040653
10822,2023-09-13,483.6000061035156,491.260009765625,482.3800048828125,483.9800109863281,837400.0,-0.004528575020036341,-5.297859446356298,0.16740159174015917,43.76454031739559,58.40906817229162,17.322748181034683,5.828591989439019,-1.172560945380269,-37.05399165956533,6.335847775435216,8.8800048828125,8.22318098201589,-7.941990661621105,-31.993778573155396,16.109797249913186,-19.96788461738828,4.083903294146069,34.51031582031237,5.064347887775359,-48.96734861219481,12.02589395576715,9,17.684997558593693,10.559997558593693,0.5474853515625568,-22.55001831054676,-18.550018310546818,2,-0.002005792407900664,-4.116372124041209,485.7999877929688,1.9089667487397435,494.1600036621094,1.0825803019591367,497.7300109863281,-0.002005792407900664
10823,2023-09-14,479.8999938964844,490.0,479.239990234375,488.5899963378906,899200.0,-0.0076509763447754064,-1.1498500036584474,22.868133633151302,52.43936470340007,57.4405474994127,20.26983003026129,10.53332959907442,2.9660941906781773,-31.969261394903583,6.541814411549188,10.760009765625,9.806604028968138,-11.93700256347654,-35.21515797583231,11.341152848879233,-23.576080269654426,-0.2979248572986535,36.06650900488273,2.4238097532929945,-53.17679610767163,11.639077706177881,9,19.815002441406193,14.260009765624943,9.747497558593807,-18.85000610351551,-17.459991455078068,3,0.044196690403903505,-5.297859446356298,483.6000061035156,-4.116372124041209,485.7999877929688,1.9089667487397435,494.1600036621094,0.044196690403903505
10824,2023-09-15,454.2200012207031,472.6700134277344,451.3299865722656,472.239990234375,2831400.0,-0.05351113357446824,1.2605918265415146,2.0736460242876307,35.063513966710005,54.84583430609721,43.00197306785725,36.61546398710709,29.000725303921968,-5.045409234421868,7.217192718162011,28.57000732421875,8.939967089370043,-36.68049468994138,-64.26643297756607,-9.094556402316698,-50.473463833753726,-22.88752554612904,58.80838066730462,5.241229380992546,-50.77361941872409,13.792969143812353,9,31.539993286132756,31.539993286132756,38.71249389648443,13.489990234375057,8.339996337890625,4,0.07174936429550871,-1.1498500036584474,479.8999938964844,-5.297859446356298,483.6000061035156,-4.116372124041209,485.7999877929688,0.07174936429550871
10825,2023-09-18,456.510009765625,460.9599914550781,452.0,455.42999267578125,1178400.0,0.005041628591359926,-1.2569241058044878,-0.05993439224764979,33.27383279281145,51.272241351920115,36.64752417971499,34.3997762099969,27.283356409996713,-5.832972625679417,7.675877931008703,8.959991455078125,8.04548553859297,-33.3179870605469,-64.46084213110805,-2.1751319899856867,-48.889414595827475,-17.74655952526632,50.34853259080853,11.700973363480946,-43.28943158088198,15.571427535280595,9,29.24998474121088,29.24998474121088,37.16248321533209,19.374984741210994,13.75,0,0.07601143665451793,1.2605918265415146,454.2200012207031,-1.1498500036584474,479.8999938964844,-5.297859446356298,483.6000061035156,0.07601143665451793
10826,2023-09-19,457.30999755859375,458.7200012207031,451.6499938964844,456.5799865722656,663500.0,0.0017523992373780217,2.983082173528072,0.6759254026561176,24.33251700806362,45.852343133407636,30.38277961648356,32.642863382163796,26.69573562764174,-5.104382833156137,8.835790755146371,7.07000732421875,5.416513789539067,-30.847999572753906,-65.20765197118544,3.511652825677629,-48.027825771969674,-13.668173373538139,43.995689219423014,14.97622717965924,-34.882742180141044,17.179826199215768,9,21.589996337890625,28.44999694824213,33.10249328613287,19.940002441406307,-2.470001220703125,1,0.06350180118509452,-1.2569241058044878,456.510009765625,1.2605918265415146,454.2200012207031,-1.1498500036584474,479.8999938964844,0.06350180118509452
10827,2023-09-20,452.17999267578125,462.0,451.9100036621094,460.0,709800.0,-0.011217784238699458,-1.41387895159524,-10.71217758454914,22.462383272254385,41.45492456949688,28.948787135661746,36.94682337345421,32.24658092231289,1.1043030436351273,9.721940697286769,10.089996337890625,2.410478140596524,-34.251004028320324,-72.19966879734613,3.697660740705487,-53.2253364128332,-15.276671643807447,44.12812408166042,2.1981013921913855,-41.43787160571801,18.9743323845129,9,26.720001220703125,33.58000183105463,34.959999084472656,25.070007324218807,6.05999755859375,2,0.06019727024990296,2.983082173528072,457.30999755859375,-1.2569241058044878,456.510009765625,1.2605918265415146,454.2200012207031,0.06019727024990296
10828,2023-09-21,446.9200134277344,450.4400024414063,444.5499877929688,446.0,1055100.0,-0.011632490011158736,-2.0837467545437307,-0.11764866573527001,17.839163039956503,36.73942211126782,29.42387389602726,40.552801807756055,37.66250819945077,7.392990260317504,10.710356831137233,7.630004882812443,-2.3300874635692708,-37.14098358154297,-78.75834797153175,4.4763808084458105,-57.94966577653736,-16.33230138654858,44.89029031118969,8.42824848578886,-28.195400004385053,20.808682194994393,9,28.589981079101562,35.449981689453125,40.21997833251953,30.329986572265682,11.009979248046875,3,0.04056648577042532,-1.41387895159524,452.17999267578125,2.983082173528072,457.30999755859375,-1.2569241058044878,456.510009765625,0.04056648577042532
10829,2023-09-22,451.8200073242188,458.760009765625,450.7300109863281,451.510009765625,800800.0,0.010963916918607097,-7.588256413604022,0.3369489501443548,17.598024059384315,32.91886991907345,19.362903423873092,35.53902320750336,32.66429626906148,3.594332141597988,11.542806037164073,11.839996337890625,-8.167552655729082,-31.011990356445267,-74.96796234597724,12.943981633086707,-52.989976351211226,-9.034004361679308,34.319058501190625,41.661973900056445,11.749947848565668,21.977985994765977,9,18.25498962402338,30.549987792968693,35.214981079101506,29.409988403320312,7.720001220703068,4,0.023504924405808314,-2.0837467545437307,446.9200134277344,-1.41387895159524,452.17999267578125,2.983082173528072,457.30999755859375,0.023504924405808314
10830,2023-09-25,455.3900146484375,456.3200073242188,447.010009765625,448.989990234375,630500.0,0.007901392736813673,1.2542340318623657,20.645402638310845,15.65729796490723,29.15895968054257,10.856725725906358,31.51004733033608,29.06873468424044,1.2530842294132754,12.161100392547315,9.309997558593807,-12.202007639226565,-26.12498321533201,-71.76606301954484,19.516096588880828,-48.94552311743843,-3.3044433132255904,25.758361813079034,62.12045428312586,37.83407473059085,22.820539902106407,9,12.514984130859375,26.97998046875,31.329978942871094,26.759979248046932,14.30999755859375,0,0.01574470822706009,-7.588256413604022,451.8200073242188,-2.0837467545437307,446.9200134277344,-1.41387895159524,452.17999267578125,0.01574470822706009
10831,2023-09-26,445.1600036621094,451.6400146484375,442.6900024414063,450.45001220703125,1008200.0,-0.022464284804807888,1.3337670243622803,-0.8265606820652692,13.087664572465314,25.750417931105872,16.445088030375587,40.564735511267145,38.65120184314634,12.669313003342268,13.281836915635397,12.700012207031193,-16.641233199076282,-34.288494873046886,-82.64308525408626,14.066095507992486,-58.465790063566544,-10.111199682527229,31.596566159181407,12.791307783484532,-4.631336508785145,24.177295190519672,9,21.18499755859375,36.279998779296875,40.527488708496094,36.98999023437506,31.3699951171875,1,0.056384234650530995,1.2542340318623657,455.3900146484375,-7.588256413604022,451.8200073242188,-2.0837467545437307,446.9200134277344,0.056384234650530995
10832,2023-09-27,445.55999755859375,451.6199951171875,440.1499938964844,450.1000061035156,1059600.0,0.0008985396109124633,2.0263909075170807,0.8582232913933646,16.32307851585209,21.737497243600544,11.266447539112221,37.99195054024358,37.798705029760924,13.548783310389808,14.284016354638904,11.470001220703125,-20.1995545030955,-31.272500610351585,-81.06814904786802,18.52314782716485,-56.1703248291098,-6.374676391593368,26.42725282951318,29.07038715147102,12.46608978149115,24.89782421875822,9,10.850006103515625,34.610000610351506,40.12749481201172,37.58499145507818,43.779998779296875,2,0.020827719791152166,1.3337670243622803,445.1600036621094,1.2542340318623657,455.3900146484375,-7.588256413604022,451.8200073242188,0.020827719791152166
10833,2023-09-28,458.0899963378906,463.010009765625,443.7099914550781,444.6900024414063,851800.0,0.02812191141025644,-1.513020621198966,-2.9515349506274786,27.634835910327496,20.91208857066915,-5.232948701572695,23.49991620661001,25.38671822076782,2.185627897885638,15.000000487048121,19.300018310546875,-22.894256698436948,-16.73200225830078,-66.12349408735804,32.65948957075642,-41.42774817282941,7.963743656227848,8.803293011556718,78.4776464902807,60.92447346407004,24.695745914528604,9,-6.5099945068359375,22.08000183105463,27.597496032714844,25.054992675781307,41.529998779296875,3,0.000327433250416842,2.0263909075170807,445.55999755859375,1.3337670243622803,445.1600036621094,1.2542340318623657,455.3900146484375,0.000327433250416842
10834,2023-09-29,458.6600036621094,469.2300109863281,457.7999877929688,466.6499938964844,815400.0,0.0012443129707602196,-1.3542733941378884,-0.596268199530396,29.268861233049947,20.467091730695653,-5.707067416224106,20.58199368713838,25.604334241439176,2.831794461721131,15.29243846083964,11.430023193359318,-25.077135408057643,-14.001495361328125,-62.176567001066815,34.17357627841051,-38.08903118119747,10.08604045854122,-18.510009765625,63.651990672624656,45.08270930086659,24.08753581986932,9,-3.970001220703125,21.50999450683588,24.29499053955078,24.484985351562557,40.199981689453125,4,-0.0015916168414500387,-1.513020621198966,458.0899963378906,2.0263909075170807,445.55999755859375,1.3337670243622803,445.1600036621094,-0.0015916168414500387
10835,2023-10-02,460.6300048828125,466.0899963378906,454.92999267578125,459.1000061035156,716500.0,0.0042951231957744085,-1.2613930449785264,-0.19148944296758028,34.115872071883274,21.55413118223117,-7.8574862644941845,15.766744719365192,24.18835450206734,2.225833997732366,15.469233186807669,11.160003662109375,-28.086288095905047,-9.711994934082043,-55.32046077116809,35.896470903004,-32.51622785262509,13.092237984461008,-19.898410644531225,70.42640629492892,47.79576566222377,22.804232918543033,10,-5.94000244140625,19.539993286132756,23.79998779296875,22.514984130859432,42.489990234375,0,-0.0023663164065222952,-1.3542733941378884,458.6600036621094,-1.513020621198966,458.0899963378906,2.0263909075170807,445.55999755859375,-0.0023663164065222952
10836,2023-10-03,451.8399963378906,463.5199890136719,448.30999755859375,455.6600036621094,758800.0,-0.01908257918881795,-1.7959530568053046,-2.49673880522589,31.496150632078653,22.557883111100534,0.08381875040817022,20.84399285906568,33.363650381896036,12.172886970778336,15.3048734924213,15.209991455078125,-27.59969923164641,-15.466503906250011,-57.160003264972374,26.22699545247235,-36.313253585611164,5.380245773111142,-10.538433764648403,40.199434564600054,14.712816552322582,20.846749679361178,10,2.850006103515625,28.33000183105463,33.592498779296875,31.304992675781307,59.32000732421875,1,0.03952730173046648,-1.2613930449785264,460.6300048828125,-1.3542733941378884,458.6600036621094,-1.513020621198966,458.0899963378906,0.03952730173046648
10837,2023-10-04,461.0499877929688,462.0299987792969,452.3299865722656,455.260009765625,748400.0,0.02038330278356071,1.5032289566532258,-1.5156981481777514,39.68027544348738,24.98467337815952,-8.644732443397345,7.911074206543503,24.48853124848449,4.182687336123081,14.948755121471208,10.19000244140625,-26.893337476701447,-3.6355133056640057,-39.25879866644448,31.987772055116466,-21.44715598605427,14.176129374726258,-19.189856251464846,67.94664211231249,37.90926441109649,17.811642680390243,10,-6.359985351562557,19.12001037597645,24.382507324218693,22.095001220703125,45.34002685546869,2,0.03357555882482588,-1.7959530568053046,451.8399963378906,-1.2613930449785264,460.6300048828125,-1.3542733941378884,458.6600036621094,0.03357555882482588
10838,2023-10-05,461.0799865722656,464.5700073242188,456.1700134277344,461.30999755859375,881900.0,6.506621861213091e-05,1.4888758279268235,-0.03972570970768332,55.222279321364816,29.16514618504624,-7.213483666317302,5.310137763469299,25.066942280417834,5.3781726291614405,15.89051324250112,8.399993896484432,-25.558022382042736,-1.8005142211914062,-33.983494079341256,30.382465636958443,-17.89200415026636,14.290975707883547,-18.672457441865163,61.041973313182794,26.716849230432658,16.091489929074935,10,-6.389984130859375,19.09001159667963,24.352508544921875,22.065002441406307,73.17001342773438,3,0.061290905241222715,1.5032289566532258,461.0499877929688,-1.7959530568053046,451.8399963378906,-1.2613930449785264,460.6300048828125,0.061290905241222715
10839,2023-10-06,468.0499877929688,471.1400146484375,449.3500061035156,455.95001220703125,995900.0,0.015116685659074314,1.3840233722871453,-52.60607668833778,58.200668298666386,33.8921873332417,-13.006975149913956,-4.213450651962205,18.009057919493387,-0.586890281369449,17.034924740309883,21.790008544921875,-23.238088150859937,6.653488159179744,-21.2107502342958,34.51772655265529,-7.278631037558,20.58560735591749,-25.106009025449794,86.46506989763343,47.24251365339923,13.932119196737768,10,-12.40498352050787,12.120010375976449,17.382507324218693,15.095001220703125,60.20001220703119,4,0.06745007616191412,1.4888758279268235,461.0799865722656,1.5032289566532258,461.0499877929688,-1.7959530568053046,451.8399963378906,0.06745007616191412
10840,2023-10-09,466.7699890136719,467.6499938964844,459.0,462.5400085449219,634600.0,-0.00273474802410012,1.888149582229468,0.3495858680629101,56.67701294756997,38.73544826380889,-11.111455416857495,-5.3657603868273895,18.26054896419106,1.625600875804082,18.197013965854396,9.049987792968807,-19.83187558502368,6.74299011230471,-16.679408109595045,30.165388334204465,-4.968208998645196,18.454189223254616,-22.698168810916115,80.85842153526161,36.975627589282176,11.711199110949881,10,-11.124984741210938,13.40000915527338,23.51500701904297,16.375000000000057,78.67001342773426,0,0.06874905648004437,1.3840233722871453,468.0499877929688,1.4888758279268235,461.0799865722656,1.5032289566532258,461.0499877929688,0.06874905648004437
10841,2023-10-10,474.1400146484375,477.6000061035156,467.1199951171875,469.0799865722656,839300.0,0.015789416218337404,-1.334075315115698,1.1962296548539766,65.02464206163144,44.14673310222881,-15.576382594900736,-14.391995995651655,9.831670768415961,-4.887665552098895,19.06793012634285,10.83001708984375,-16.385956659433873,14.696014404296875,-6.499933649859372,35.89196245845312,4.0980403772187515,25.293988431375,-28.985466667854496,87.7522426368916,37.00222905895039,10.597974027078134,10,-13.485015869140625,6.029983520507756,16.92498779296875,9.004974365234432,71.260009765625,1,0.06112114475349206,1.888149582229468,466.7699890136719,1.3840233722871453,468.0499877929688,1.4888758279268235,461.0799865722656,0.06112114475349206
10842,2023-10-11,482.6300048828125,483.1900024414063,475.8699951171875,476.75,913000.0,0.01790608253275172,1.0914306640624822,1.162049853142509,73.39796770840704,49.23152552423765,-20.4003145122075,-24.199081817048864,0.34901209036712544,-12.650284369242058,19.664394099394617,9.049987792968807,-12.66576019337657,23.23450469970703,2.2680896358018003,44.20091976361226,12.751297167754387,33.717712231659675,-35.52872941485356,98.34516069977592,40.496766238692615,10.483207531952628,10,-16.8800048828125,-2.4600067138672443,10.497489929199219,0.5149841308594318,62.760009765625,2,0.05911360356931028,-1.334075315115698,474.1400146484375,1.888149582229468,466.7699890136719,1.3840233722871453,468.0499877929688,0.05911360356931028
10843,2023-10-12,501.1099853515625,506.9200134277344,485.0,485.0,1428800.0,0.03829016074795666,-1.721295264940556,2.7397911519857168,77.4168261180723,54.58129940035125,-35.91277426343083,-43.22474512866688,-18.455143979630748,-30.209330891321486,20.463399100107722,24.290008544921875,-6.713676004112472,40.65398559570315,13.957934294737584,67.35003689666871,27.305959945220366,54.00201124618593,-51.121611725727746,89.90789067742972,28.772257168586194,13.348025650482768,10,-23.494979858398438,-27.574981689453125,-6.457481384277401,-16.519989013671932,43.429992675781364,3,0.010536667500590013,1.0914306640624822,482.6300048828125,-1.334075315115698,474.1400146484375,1.888149582229468,466.7699890136719,0.010536667500590013
10844,2023-10-13,486.80999755859375,504.6499938964844,484.5299987792969,501.1099853515625,1157100.0,-0.02853662511421784,-1.133617258140724,-0.8876474733468209,65.61319043673318,58.08100144089013,-19.221087284907526,-27.78242973168517,-4.74115868732116,-15.017026076008165,19.7603496756283,20.1199951171875,-1.7594181109687952,24.724497985839832,-4.250141073512623,53.69913704519229,10.237178456163576,39.21181751551609,-31.128459952569017,58.03420234957265,-2.8538870232244875,14.487319529676238,10,-9.194992065429688,-13.274993896484375,7.842506408691349,-2.220001220703182,70.94000244140625,4,0.0974507563101068,-1.721295264940556,501.1099853515625,1.0914306640624822,482.6300048828125,-1.334075315115698,474.1400146484375,0.0974507563101068
10845,2023-10-16,491.2099914550781,494.9700012207031,485.20001220703125,486.80999755859375,806000.0,0.009038421393461116,-1.5643134914754637,-0.3076921435309081,74.29053616811939,62.83593316711687,-21.039683096628664,-31.040983996708178,-9.499195127682583,-18.392339349424105,19.01930658664656,9.769989013671875,1.943759977763193,27.389492797851574,-4.215675401421322,58.99466099712447,11.586908698215098,43.19207689748805,-30.40460626688241,60.52760114310514,-6.178195798966293,15.802584099636448,10,-13.074981689453125,-17.67498779296875,6.330009460449162,-6.619995117187557,59.48001098632801,0,0.07540564970024488,-1.133617258140724,486.80999755859375,-1.721295264940556,501.1099853515625,1.0914306640624822,482.6300048828125,0.07540564970024488
10846,2023-10-17,486.3500061035156,487.5700073242188,473.1199951171875,483.9400024414063,777400.0,-0.009893905735032127,4.958760421582391,0.5477288648138643,70.54912901114098,66.26580578574504,-12.035292170697346,-25.18509702742199,-5.382519948743266,-12.43308126491496,17.89413398906508,18.089996337890625,5.491904934664262,21.07750701904297,-11.906500578573514,54.06151461665945,4.5855032202347275,37.56951081785121,-20.933158091366067,39.142023133756304,-30.98911241156126,16.492003798808234,10,-8.214996337890625,-12.81500244140625,11.319999694824162,-1.7600097656250568,67.81997680664051,1,0.12149685534354382,-1.5643134914754637,491.2099914550781,-1.133617258140724,486.80999755859375,-1.721295264940556,501.1099853515625,0.12149685534354382
10847,2023-10-18,479.3999938964844,483.0,470.5799865722656,478.4700012207031,800400.0,-0.01429014520368277,2.0553520217414154,0.3858884907117894,61.37504080631319,66.94944595073932,-2.468149138678484,-16.96086399186413,0.9795522820967903,-4.8178175905408125,16.928862441855447,15.77001953125,8.316596605954715,12.766494750976562,-20.189180613549752,45.72217011550288,-3.7113429312865946,29.24433243323972,-9.832829342776336,24.270778222860454,-42.95374884600005,16.477837682263168,10,-1.264984130859375,-5.864990234375,18.935005187988224,5.190002441406193,76.24002075195312,2,0.13767215552328382,4.958760421582391,486.3500061035156,-1.5643134914754637,491.2099914550781,-1.133617258140724,486.80999755859375,0.13767215552328382
10848,2023-10-19,465.0499877929688,485.9400024414063,462.0799865722656,485.9400024414063,1245400.0,-0.0299332630083724,1.284346494790546,-22.46255824637396,52.97346915764371,66.36864604618124,13.973708542036434,-1.2468926905977469,14.697503293978059,9.690594133602701,15.62042127809523,23.860015869140682,12.106016236586925,-2.4900100708007358,-34.13379968187371,29.15377954027224,-18.311904876337223,13.331884734735752,41.87002563476557,6.976745853208959,-58.19224174955429,15.821894805536475,10,17.91001892089838,8.485015869140568,32.67251586914051,19.54000854492176,91.90002441406233,3,0.17275567995764463,2.0553520217414154,479.3999938964844,4.958760421582391,486.3500061035156,-1.5643134914754637,491.2099914550781,0.17275567995764463
10849,2023-10-20,462.4400024414063,470.8399963378906,461.4800109863281,465.0499877929688,914300.0,-0.005612268401401166,-3.1324728169335656,0.12493937392991335,50.83726437734411,65.71978509393392,17.549777575367727,2.3183744138047473,16.57307774274915,12.484695382865482,14.963825645483913,9.3599853515625,14.568899043585816,-5.630995178222577,-36.511298508618154,25.249308152173,-21.071146843420365,9.809156486975212,43.58321044921871,2.8665026426099747,-59.09127709156313,15.440151665197776,10,21.760009765624943,11.095001220703068,34.497497558593636,22.14999389648426,84.7000122070312,4,0.17753649155025264,1.284346494790546,465.0499877929688,2.0553520217414154,479.3999938964844,4.958760421582391,486.3500061035156,0.17753649155025264
10850,2023-10-23,462.55999755859375,469.0799865722656,455.0799865722656,459.0,620100.0,0.0002594825632600273,-1.456135090856525,-1.3639913942285207,55.39127255783286,64.64941070462297,18.740563421200193,2.9123983317192597,16.26296245015135,12.802706362328536,14.219614058950903,14.0,15.58449660390039,-5.869499206542969,-36.29303838006126,24.554039966975324,-21.081268793302115,9.342270380216178,41.681487255859395,23.02248756144132,-39.96550571939224,15.211769586759159,10,18.44000244140625,10.975006103515625,23.19999694824213,22.029998779296818,81.51000976562511,0,0.2057895255617046,-3.1324728169335656,462.4400024414063,1.284346494790546,465.0499877929688,2.0553520217414154,479.3999938964844,0.2057895255617046
10851,2023-10-24,470.260009765625,472.3399963378906,463.5899963378906,467.989990234375,855500.0,0.01664651558213448,1.72162051846719,0.6376463730347867,54.70331145891577,62.57222667690172,11.658286210013955,-2.9626663293904016,8.074431257785136,5.437595436445804,13.114204814922678,9.779998779296875,16.06762273413102,0.5755126953125114,-27.80884807831609,28.95987346894111,-13.616667691501789,14.767693082126812,31.03178515429687,49.18993968677461,-12.626744965719496,14.192180386814297,10,10.739990234375,3.274993896484375,15.49998474121088,14.329986572265568,74.3599853515625,1,0.17103302642269536,-1.456135090856525,462.55999755859375,-3.1324728169335656,462.4400024414063,1.284346494790546,465.0499877929688,0.17103302642269536
10852,2023-10-25,454.8399963378906,467.2099914550781,452.45001220703125,464.010009765625,1515100.0,-0.032790399156882644,-1.116128834664514,-4.0396187352118735,47.24625290967496,59.21994076485757,25.391968511916332,13.90093639641924,23.05394320458447,21.01794519050611,12.062893923952391,17.80999755859375,16.46124700880756,-15.308500671386696,-42.30169086502593,11.68468952225254,-28.805095768206343,-1.8119055745670494,43.679090081171864,7.136413340623279,-52.51543337768117,13.496595096819625,10,23.710006713867188,18.69500732421875,27.48999786376953,29.749999999999943,94.16000366210938,2,0.21838445908893966,1.72162051846719,470.260009765625,-1.456135090856525,462.55999755859375,-3.1324728169335656,462.4400024414063,0.21838445908893966
10853,2023-10-26,458.239990234375,478.4400024414063,452.010009765625,458.6400146484375,1589100.0,0.007475142739994611,-3.1104234496767975,0.04362310014210455,45.52993743519912,56.98846820913156,17.066031733478894,11.080878219206397,19.55110121572602,17.799846012458715,11.629004656517157,26.429992675781307,15.608743731146319,-11.91600646972654,-38.895169872931774,15.063156933478695,-25.405588171329157,1.5735752318760774,36.59357024772498,23.571631461172295,-31.338193694387066,13.489581701602612,10,15.250015258789062,15.295013427734375,24.090003967285156,26.350006103515568,81.35003662109386,3,0.2125524321093093,-1.116128834664514,454.8399963378906,1.72162051846719,470.260009765625,-1.456135090856525,462.55999755859375,0.2125524321093093
10854,2023-10-27,457.92999267578125,464.2300109863281,455.0,458.6499938964844,746200.0,-0.0006764960832754685,-1.8054801890424046,1.7998931949954227,45.936006792659725,53.8379649451916,14.358539301189069,11.945851021962312,19.78637740198741,18.24467901627355,11.654592150579973,9.230010986328125,13.149068667218899,-12.189503479003918,-39.236044839278634,14.857037881270799,-25.712774159141304,1.333767201133469,32.621212734671246,22.398730800939383,-28.021361029721476,13.523270680137358,10,11.860015869140625,15.605010986328125,21.01000213623047,24.44000244140625,79.29998779296875,4,0.21623396832484176,-3.1104234496767975,458.239990234375,-1.116128834664514,454.8399963378906,1.72162051846719,470.260009765625,0.21623396832484176
10855,2023-10-30,459.5400085449219,463.2300109863281,452.0299987792969,458.2699890136719,688000.0,0.0035158559056875927,1.5895908892056279,-1.763913025049803,42.9126162964508,50.76724131022603,8.698435396394359,10.803910518969019,17.95729677704219,16.736160145757708,11.570821395078953,11.20001220703125,8.207445057727625,-10.524987792968773,-37.65630144290225,16.606325856964702,-24.09064461793554,3.040669031997993,27.157077301047877,28.49035514942411,-16.496647814067423,13.565656824966739,10,9.43499755859375,13.9949951171875,16.68248748779297,22.829986572265625,69.06997680664062,0,0.19062541775391995,-1.8054801890424046,457.92999267578125,-3.1104234496767975,458.239990234375,-1.116128834664514,454.8399963378906,0.19062541775391995
10856,2023-10-31,469.70001220703125,474.42999267578125,453.5,459.70001220703125,1315300.0,0.022109073145295532,1.1510827018617955,7.8738946559015766,43.82344760346442,48.81706428768727,-4.550252475264415,2.161352990459079,7.280738354628738,6.5764960132243,10.896828571789607,20.92999267578125,5.369352281704323,-1.2579849243164176,-27.003899007243888,24.487929158611053,-14.130941965780153,11.614972117147317,13.52836603090401,66.93154500045017,27.508671001604974,12.87295704146373,10,-0.725006103515625,3.834991455078125,5.4374847412109375,12.66998291015625,71.52996826171875,1,0.15833509300486726,1.5895908892056279,459.5400085449219,-1.8054801890424046,457.92999267578125,-3.1104234496767975,458.239990234375,0.15833509300486726
10857,2023-11-01,476.5299987792969,477.2200012207031,465.7699890136719,472.2900085449219,1238900.0,0.01454116754260415,3.074740980473077,0.4239990234375,36.78779322976864,47.01865585125671,-13.220430248243815,-3.6358597588325665,0.13154081296022468,-0.0823413891985183,10.253459973590328,11.45001220703125,1.1996092231848934,4.798001098632824,-20.622440129657377,30.218442326923025,-7.912219515512277,17.508221712777924,3.576542611407376,92.77334774345347,57.268836088726104,12.710220614145095,11,-11.30499267578125,-2.9949951171875,-2.6374969482421875,4.910003662109375,57.89999389648426,2,0.14288711416345956,1.1510827018617955,469.70001220703125,1.5895908892056279,459.5400085449219,-1.8054801890424046,457.92999267578125,0.14288711416345956
10858,2023-11-02,489.3399963378906,493.4100036621094,484.3299865722656,488.6300048828125,1254800.0,0.026881828198452418,1.0519798480673939,0.1674512005527725,51.38205987820309,47.079188684685484,-24.834118785143005,-14.988608137549647,-13.100404260016433,-12.801121421909443,10.145422135070756,16.8800048828125,-2.2311033405750322,16.19499816894529,-9.866020600196123,42.2560169380867,3.164488784374612,29.225507553515968,-37.329986572265625,90.16431405519418,55.1339921541924,13.030509384570701,11,-16.629989624023438,-14.024993896484375,-21.04999542236328,-9.16999816894537,69.87002563476551,3,0.12191932829646324,3.074740980473077,476.5299987792969,1.1510827018617955,469.70001220703125,1.5895908892056279,459.5400085449219,0.12191932829646324
10859,2023-11-03,499.6199951171875,503.4800109863281,493.6000061035156,494.1900024414063,760800.0,0.021007885838537632,-1.9894180871299563,7.647969052224291,54.31680697358433,46.959803619768984,-32.72711152294397,-24.01337075420423,-23.113891734443257,-23.000412759726487,9.781544369496057,14.1400146484375,-3.8350564459053658,24.89649658203126,-3.577766538278013,53.370759702340536,10.659365021876624,39.1336281421859,-46.7819854736328,92.49754139297734,58.18531117427116,14.237131560154628,11,-21.874984741210938,-22.004989624023438,-33.7449951171875,-19.449996948242244,61.429992675781364,4,0.08000086491515668,1.0519798480673939,489.3399963378906,3.074740980473077,476.5299987792969,1.1510827018617955,469.70001220703125,0.08000086491515668
10860,2023-11-06,498.8599853515625,503.6700134277344,495.1000061035156,500.7999877929688,705900.0,-0.00152117563959131,1.231757132639275,-0.3572753329961363,56.703448442773265,47.18204106241981,-29.36442991363799,-21.846051561647982,-22.262535828454133,-22.173674163660053,9.401388274448449,8.57000732421875,-3.444403122912263,22.53198699951173,-7.622163190693016,52.686137189716476,7.454911904409357,37.6090620946141,-43.99629565429689,90.41254377358237,54.36856664281799,15.077075095102384,11,-21.019973754882812,-21.244979858398438,-31.42998504638672,-18.689987182617244,71.84002685546875,0,0.07691535950743167,-1.9894180871299563,499.6199951171875,1.0519798480673939,489.3399963378906,3.074740980473077,476.5299987792969,0.07691535950743167
10861,2023-11-07,503.1199951171875,507.3900146484375,498.5700073242188,499.30999755859375,611400.0,0.00853948981821584,-2.334610192567345,-1.9639137958155788,63.08761559851247,48.94219247229065,-31.819192663608646,-25.111093232466658,-26.533266243942762,-26.214407050940395,9.949441645648212,8.820007324218693,-2.333571699967081,25.342997741699207,-7.069077752088219,57.755073235486634,9.136959994805522,41.54903548859289,-45.32792599609377,89.74046876202976,50.05063304373543,16.206037746893703,11,-23.41998291015625,-25.269989013671875,-35.68999481201172,-22.949996948242244,79.29998779296875,1,0.05066383861058399,1.231757132639275,498.8599853515625,-1.9894180871299563,499.6199951171875,1.0519798480673939,489.3399963378906,0.05066383861058399
10862,2023-11-08,511.1600036621094,511.67999267578125,504.6600036621094,505.4200134277344,881200.0,0.015980300172822925,1.0708029131370236,1.5065600820210499,77.34551092040998,52.47725619286963,-34.67668273312421,-32.57421163718607,-34.85798126711734,-33.86337339249735,11.054631213603164,8.55999755859375,-1.4053556930252284,31.956506347656273,-3.7034458764467217,67.61645857175927,14.126530235604775,49.78648245970777,-49.40009889882816,98.09876088618118,52.02906278736853,17.829976112051508,11,-29.305007934570312,-30.645004272460938,-43.730003356933594,-30.99000549316412,73.97000122070312,2,0.05882693597153521,-2.334610192567345,503.1199951171875,1.231757132639275,498.8599853515625,-1.9894180871299563,499.6199951171875,0.05882693597153521
10863,2023-11-09,506.3900146484375,521.0,505.5,511.3399963378906,1019800.0,-0.009331694536932056,-3.606233193820314,-0.8623676151588618,75.41343591734456,55.75252609561239,-24.9858698672557,-28.868475911773373,-30.447535827537877,-28.71908390677322,11.283521410258224,15.5,-0.9150766856786277,26.922515869140625,-9.490528312226616,63.33556005050781,8.715993778457005,45.129037959824245,-39.6381010939063,46.67887370063586,-4.655152533962969,18.206522090683592,11,-19.875015258789062,-21.215011596679688,-38.96001434326172,-26.220016479492244,70.3399658203125,3,0.05537229648339426,1.0708029131370236,511.1600036621094,-2.334610192567345,503.1199951171875,1.231757132639275,498.8599853515625,0.05537229648339426
10864,2023-11-10,534.25,536.1400146484375,512.02001953125,516.0499877929689,1295000.0,0.05501685370100429,1.1947178864881527,-3.6767837436267117,81.38516270427213,60.027253474259204,-45.68570465239088,-55.85590761910032,-58.46583191337504,-55.910907513658344,11.781120389296422,29.75,2.6396741324840605,52.410501098632835,8.562068500533542,96.25893369673213,30.48628479958319,74.33471739768248,-60.98831607201254,95.39470210789865,38.80729203929711,21.924216299049633,11,-39.42999267578125,-41.50498962402344,-66.81999969482422,-54.080001831054744,43.8599853515625,4,0.04671974164278181,-3.606233193820314,506.3900146484375,1.0708029131370236,511.1600036621094,-2.334610192567345,503.1199951171875,0.04671974164278181
10865,2023-11-13,528.25,531.989990234375,524.030029296875,530.0,1045200.0,-0.01123069723912029,1.7783553472518108,-0.09615378166196667,75.77103599723115,63.576985518011064,-32.312188531831964,-49.475307774008,-52.863152293156986,-49.44569263969959,12.305610235474257,10.219970703125,6.454210419455308,44.558500671386696,-3.8482937975488767,92.96529514032221,20.35510343691891,68.76189790585448,-46.185349771149504,78.99916659491474,20.58887378156347,24.203397234467765,11,-27.294998168945312,-34.17498779296875,-60.342498779296875,-48.080001831054744,35.04998779296875,0,0.06209178948030081,1.1947178864881527,534.25,-3.606233193820314,506.3900146484375,1.0708029131370236,511.1600036621094,0.06209178948030081
10866,2023-11-14,545.4400024414061,546.25,534.27001953125,540.7899780273439,1130400.0,0.03254141493877172,2.8213534771435245,-2.6571568080355843,89.63948506793685,69.44939572225198,-42.050709628179675,-65.36263239086304,-70.43719333395279,-65.89926098403862,13.977573814361948,18.0,11.136994021538442,58.794003295898335,3.0473717504816022,114.54063484131512,30.92068752318994,86.66731906860673,-55.80480119381343,98.0524221449476,31.78667469025943,27.87331577270839,11,-30.150009155273324,-46.309997558593636,-77.53250122070301,-65.27000427246088,35.010009765625114,1,0.046311252663098657,1.7783553472518108,528.25,1.1947178864881527,534.25,-3.606233193820314,506.3900146484375,0.046311252663098657
10867,2023-11-15,545.4000244140625,550.6699829101561,541.5800170898439,548.8900146484375,881300.0,-7.329500433539415e-05,1.5787404983291098,-0.7505315937311684,89.28959953513795,73.66134457302252,-34.88241400148786,-63.37378149710935,-70.81929483462756,-65.14115195363536,15.974389700678598,9.089965820312273,16.625703951934725,55.45402374267576,-6.007549366330522,116.91559685168204,24.723237188172675,86.1848102971789,-46.70645536608464,88.33305182652897,15.978298103027754,30.730786554503126,11,-23.265029907226562,-44.06002807617193,-74.9875259399414,-65.23002624511724,37.25,2,0.06787670854225802,2.8213534771435245,545.4400024414061,1.7783553472518108,528.25,1.1947178864881527,534.25,0.06787670854225802
10868,2023-11-16,545.3900146484375,550.2899780273439,543.7999877929689,544.7999877929689,1193800.0,-1.8353071464805026e-05,-4.011523506539853,-0.16906260930391986,89.53174192423526,77.57411512309484,-29.151141555803633,-60.118604107682586,-70.71502825055086,-64.69925505495326,17.83247862926943,6.489990234375,21.82306290957871,51.42701263427733,-13.582694876942696,116.43672014549742,18.922158878667346,83.93186638988738,-37.340691105267524,86.3390083712207,7.348514128757472,32.504853755610036,11,-22.505020141601562,-44.05001831054693,-72.43001556396484,-65.22001647949224,45.97998046875,3,0.07286526919637804,1.5787404983291098,545.4000244140625,2.8213534771435245,545.4400024414061,1.7783553472518108,528.25,0.07286526919637804
10869,2023-11-17,544.5399780273439,546.2100219726561,529.760009765625,531.77001953125,1315600.0,-0.0015585848626905596,1.0422054427593566,21.64301230992471,88.68558037697248,81.12768533800586,-23.757466624427366,-55.655987853018985,-69.79640038629725,-63.377971747004494,19.297618284108808,16.450012207031136,27.762656844006415,46.47197723388683,-20.49550196988639,113.43945643766006,12.988237632000278,79.95571683577344,-28.8189357981164,76.98943109361794,-8.042450541127906,33.48373960188661,11,-19.919982910156364,-43.199981689453296,-68.96497344970714,-64.36997985839861,46.929992675781136,4,0.05911412153432338,-4.011523506539853,545.3900146484375,1.5787404983291098,545.4000244140625,2.8213534771435245,545.4400024414061,0.05911412153432338
10870,2023-11-20,557.75,559.4199829101561,542.2000122070311,542.2000122070311,817400.0,0.024259048932478544,-1.2147889673471146,1.2177007307991932,88.99121474573484,84.00586302103056,-30.994897677811423,-64.68541976980833,-82.66782568903494,-76.07985551882473,20.5974794091845,17.219970703125,31.89107457848553,54.92249908447263,-14.889461049251167,124.73445921819638,20.01651901761079,89.82847915133453,-35.73814844820538,94.36957376185603,6.756970655299284,34.90598006686188,11,-25.710006713867188,-52.03500366210943,-82.17499542236328,-77.58000183105474,28.52001953125,0,0.03650378368724794,1.0422054427593566,544.5399780273439,-4.011523506539853,545.3900146484375,1.5787404983291098,545.4000244140625,0.03650378368724794
10871,2023-11-21,550.6900024414061,555.9400024414061,547.5399780273439,555.3699951171875,910300.0,-0.012657996519218062,1.8866026951916868,-0.3009643954767273,82.77354342279565,84.60897774351788,-18.413890174097446,-54.0626785394129,-75.0747785871614,-68.67199831911364,22.228231022194674,10.210021972656136,35.1212785241147,43.84100189208971,-27.325000976754268,115.00700476093368,8.258000457667663,79.4240033265117,-21.19652461793919,70.56645862014315,-15.716152826140814,35.58300143442199,11,-18.23001098632801,-44.97500610351557,-74.85499572753895,-70.52000427246088,30.609985351562614,1,0.022898518759479902,-1.2147889673471146,557.75,1.0422054427593566,544.5399780273439,-4.011523506539853,545.3900146484375,0.022898518759479902
10872,2023-11-22,554.1699829101561,562.8400268554689,549.97998046875,556.3200073242189,594400.0,0.006319309327066147,-1.4425471238784384,0.4594076450565733,81.22530056763685,85.25474048243925,-16.931874772485685,-52.40646036269163,-77.89935867256486,-71.77715855293002,23.32697969349415,12.860046386718864,38.61751781209182,42.354483032226426,-27.378641878268695,112.08760794272155,7.487920576978809,77.22104548747399,-18.69120406935133,73.79069085192648,-11.505166052887319,34.866562455247575,11,-16.73995971679676,-46.744964599609204,-78.33497619628895,-73.99998474121088,6.220031738281364,2,0.04742232547289693,1.8866026951916868,550.6900024414061,-1.2147889673471146,557.75,1.0422054427593566,544.5399780273439,0.04742232547289693
10873,2023-11-24,555.6400146484375,557.219970703125,551.469970703125,552.469970703125,306500.0,0.0026526729769116297,-1.2243524661771303,-1.474422301708809,79.48420186304884,85.04352261119222,-11.936345420145017,-48.70238498288751,-78.56411449253932,-72.59001210101025,25.347356701798574,5.75,41.525475388049074,38.95451354980469,-28.594737090752233,106.50376419036161,5.179888229526227,72.72913887008315,-14.688986204699859,78.23455717245717,-5.896271080909628,33.774625320278474,11,-12.204986572265625,-48.21499633789057,-79.80500793457031,-75.47001647949224,-3.0499877929686363,4,0.048610627481022295,-1.4425471238784384,554.1699829101561,1.8866026951916868,550.6900024414061,-1.2147889673471146,557.75,0.048610627481022295
10874,2023-11-27,556.9500122070311,562.0,553.2999877929689,555.3300170898439,588400.0,0.002357637182452521,-2.0633556123875234,0.5110323847663806,80.39769605976912,85.55759595147421,-10.826212592084289,-44.49497030200621,-78.2091412240456,-73.12683143532558,27.540504967027218,8.700012207031136,42.80554007760827,35.31351013183587,-28.516121440030247,99.14314170370199,3.3986943459027543,67.22832591776893,-11.621184080947273,71.4631275763966,-11.382640152904202,31.914815785933072,11,-10.649993896484261,-49.524993896484204,-78.70250701904286,-76.78001403808588,-10.510009765625,0,0.06180084775249384,-1.2243524661771303,555.6400146484375,-1.4425471238784384,554.1699829101561,1.8866026951916868,550.6900024414061,0.06180084775249384
10875,2023-11-28,547.1400146484375,554.5999755859375,543.8499755859375,549.1599731445311,965500.0,-0.017613784619053052,-1.499989354378544,-1.2468917187854263,71.77052600694398,83.57215605580834,2.173712922293589,-29.28728025711621,-66.88766289019583,-62.50167808159847,29.34333334126471,13.100036621093636,44.648103072413164,21.123512268066406,-36.483724955817934,78.7307494919508,-7.680106343875764,49.927130880008576,15.700012207031364,17.325066772087716,-61.97800200311338,28.80361861194219,11,-0.839996337890625,-39.71499633789057,-68.27250671386719,-66.97001647949224,-2.8300170898436363,1,0.08102122832886116,-2.0633556123875234,556.9500122070311,-1.2243524661771303,555.6400146484375,-1.4425471238784384,554.1699829101561,0.08102122832886116
10876,2023-11-29,544.0700073242189,557.5,542.6099853515625,556.3699951171875,1277500.0,-0.00561100859382635,1.0453320254369087,6.0892279800576965,67.11744072757095,81.10858285496757,5.619947129065736,-21.46026433678969,-62.33647502809208,-58.81498292470019,31.807557911251504,14.8900146484375,42.781163507325005,14.335005187988372,-37.25274861040907,65.92275898638582,-11.45887171121035,40.128882087187094,18.390218505859366,7.2170982564441974,-66.82885804714995,25.793876899198725,11,2.2300109863280113,-36.64498901367193,-66.80250549316418,-63.90000915527361,18.289978027343636,2,0.07756357020041271,-1.499989354378544,547.1400146484375,-2.0633556123875234,556.9500122070311,-1.2243524661771303,555.6400146484375,0.07756357020041271
10877,2023-11-30,544.6199951171875,547.6599731445311,536.77001953125,544.1199951171875,2208500.0,0.0010108768826893044,2.31003840231535,-0.040650446847258506,70.79750095294779,79.0270005248245,5.529122451819035,-17.547224785859157,-61.202971950265464,-58.608212836524274,34.028406651086705,10.889953613281136,42.27925196693525,11.480493164062523,-33.94181964200095,56.90280597012605,-11.230663238969214,34.19164956709426,17.04622109375009,31.113680788062936,-44.47753799434379,22.711156403031758,11,1.680023193359375,-37.19497680664057,-67.35249328613281,-64.44999694824224,11.720031738281364,3,0.06734969888112308,1.0453320254369087,544.0700073242189,-1.499989354378544,547.1400146484375,-2.0633556123875234,556.9500122070311,0.06734969888112308
10878,2023-12-01,549.0,550.22998046875,540.5599975585939,543.239990234375,619900.0,0.008042313763874986,1.35280228103,11.52001953125,60.77742833748688,75.92609474265943,1.9165962188599224,-18.15953124166458,-63.644309192026185,-62.30353101960651,35.41137572051471,9.669982910156136,38.570215011826235,12.877497863769577,-28.046896566124246,53.80189229366346,-7.584699351177392,33.339695078716545,11.172444410156345,48.47399895492636,-23.59550726804231,20.462197214946933,12,0.805023193359375,-41.57498168945307,-72.9574966430664,-68.83000183105474,7.090026855468864,4,0.02074683906819219,2.31003840231535,544.6199951171875,1.0453320254369087,544.0700073242189,-1.499989354378544,547.1400146484375,0.02074683906819219
10879,2023-12-04,539.5900268554689,545.5,528.0499877929689,543.2000122070311,889300.0,-0.017140206092042143,3.250936719400472,-0.6267325054041059,57.89255471624712,72.47068807271634,11.790472436089658,-5.904284270209359,-52.52300760606391,-52.412318335560826,35.967053982495955,20.950012207031136,34.71472888130393,1.4690231323243097,-35.67943952496341,38.61748578961203,-17.10520819631961,20.043254460968228,19.178272061953066,39.1851758205548,-30.685566802791406,18.574231328643872,12,5.85498046875,-32.155014038085994,-66.07752227783214,-59.42002868652361,22.549987792968636,0,0.02409236522728042,1.35280228103,549.0,2.31003840231535,544.6199951171875,1.0453320254369087,544.0700073242189,0.02409236522728042
10880,2023-12-05,537.22998046875,537.3699951171875,527.1099853515625,532.2899780273439,578900.0,-0.004373776884781133,2.9310143232972816,-1.368427281642093,42.79949852952672,68.0291275290198,12.218560518019558,-0.5504890695453923,-48.5588624523013,-49.56342418138729,36.51669965514552,12.480041503906364,30.628746900750684,-2.8095230102538835,-35.061141826095195,29.44209580558737,-18.93533241817454,13.316286397666772,19.080853558715717,33.30039565383302,-31.642128651514497,16.125809407920638,12,7.745025634765625,-29.79496765136713,-65.56747436523438,-57.059982299804744,23.3800048828125,1,0.01714353686035941,3.250936719400472,539.5900268554689,1.35280228103,549.0,2.31003840231535,544.6199951171875,0.01714353686035941
10881,2023-12-06,528.6099853515625,545.5900268554689,527.4400024414061,544.5399780273439,766700.0,-0.016045260745996104,1.0133037694013303,-3.2246932799585832,37.20078017695417,63.13751415227728,19.41927231307625,10.621642849646037,-38.072066335768454,-40.74867105885539,37.06194816315303,18.150024414062727,26.377222476701036,-12.704017639160156,-40.522563739845964,15.114528461525651,-26.61329068950306,1.2052554111827476,24.78076380831294,6.487890643562004,-53.203411301662904,13.909273050342893,12,15.94500732421875,-20.439971923828068,-57.35498046875,-48.439987182617244,38.20001220703125,2,0.029700559282075822,2.9310143232972816,537.22998046875,3.250936719400472,539.5900268554689,1.35280228103,549.0,0.029700559282075822
10882,2023-12-07,541.22998046875,543.3099975585939,530.0700073242189,535.0900268554689,679500.0,0.023873924948266678,1.5708749370388457,-0.38543354904461513,47.34013408989797,59.565951066371625,5.331355402436429,0.38991238962955777,-48.653020586814364,-52.997633796138985,37.416777302032955,14.700012207031364,21.010860320013308,-1.587521362304642,-25.523501185717805,22.34845846110852,-13.555511274011224,10.38046854940194,9.532692310294124,61.07265613862798,4.55580508422662,11.967989911706583,12,3.32501220703125,-26.924972534179688,-69.9749755859375,-61.059982299804744,21.27001953125,3,0.03904071401313014,1.0133037694013303,528.6099853515625,2.9310143232972816,537.22998046875,3.250936719400472,539.5900268554689,0.03904071401313014
10883,2023-12-08,534.4299926757811,539.1799926757811,532.0,535.530029296875,1038100.0,-0.012563952549486501,-1.4093846327150947,-0.17916041233836194,43.99288032180698,55.52097153993139,9.841211324161236,9.906189140141919,-40.2549088864389,-45.64731091376689,37.34198191308461,9.22998046875,16.60588672119752,-9.789508056640784,-27.113050522915273,7.534034409633705,-18.451279289777972,-1.1277368235035965,13.967411360514802,39.61034028344207,-13.725452071274532,8.66177123313722,12,7.875000000000114,-10.844985961913949,-65.04998779296864,-54.25999450683588,55.570007324218864,4,0.040997014538777465,1.5708749370388457,541.22998046875,1.0133037694013303,528.6099853515625,2.9310143232972816,537.22998046875,0.040997014538777465
10884,2023-12-11,559.2100219726561,563.6099853515625,542.7000122070311,545.5599975585939,1134700.0,0.04636721298669344,-1.1590065478103457,-12.408699994450044,50.76265226104822,53.18676334594297,-16.298481529994547,-13.605585589960356,-63.13429416860902,-69.40015662783452,37.05336983424518,29.179992675781364,12.913133567088607,13.742520141601403,-4.144105172569198,31.629145455772004,4.79920748451616,22.685832798686647,-32.100036621093636,87.94530581121545,38.155913442839605,8.94331265708528,12,-13.850036621093636,-30.605026245117074,-85.19751739501942,-79.04002380371088,53.779968261718864,0,-0.005579290417902838,-1.4093846327150947,534.4299926757811,1.5708749370388457,541.22998046875,1.0133037694013303,528.6099853515625,-0.005579290417902838
10885,2023-12-12,561.0499877929689,564.4600219726562,558.1599731445311,558.2000122070311,871800.0,0.0032902947873181265,-3.300295796358532,0.20878904678014193,55.72374881301808,51.92079757765933,-17.833164544789838,-13.557358335433378,-63.07655699227172,-70.32689332500115,36.76157644140076,6.300048828125114,9.529732776265746,13.942486572265693,-3.300382427350769,31.185355571882155,5.321052072457405,22.56392107207398,-33.210002441406345,90.78867536304557,41.825237509214624,8.62143449980824,12,-15.264984130859489,-31.269973754882926,-83.36997985839855,-80.87998962402361,62.049987792968636,1,0.001942833756679141,-1.1590065478103457,559.2100219726561,-1.4093846327150947,534.4299926757811,1.5708749370388457,541.22998046875,0.001942833756679141
10886,2023-12-13,570.7000122070312,573.5599975585938,558.8499755859375,562.0999755859375,783800.0,0.017199936946836303,1.0544712917538648,3.0175825587867555,58.54971644898931,50.559932632775045,-26.047661761976997,-22.364579703247728,-70.39424615609357,-79.03694362660173,36.062188752371135,14.71002197265625,5.987023088174624,22.32951049804683,2.1504377445947966,42.50858325149886,12.239974121320756,32.4190468747729,-41.395225390625,93.42380778622953,45.634508432101356,10.089536376726036,12,-20.365020751953125,-34.635009765625,-92.97250366210938,-90.530014038086,48.6300048828125,2,-0.017680088732516808,-3.300295796358532,561.0499877929689,-1.1590065478103457,559.2100219726561,-1.4093846327150947,534.4299926757811,-0.017680088732516808
10887,2023-12-14,582.4199829101562,586.3499755859375,575.0499877929688,575.0499877929688,1499100.0,0.020536131859891116,-2.0664844720496895,0.8569725271995629,62.52336912746317,50.753926053883525,-35.58384772017962,-32.85331127426343,-79.89451780290375,-89.82115742016606,35.33857072877913,15.64996337890625,4.254161509987057,32.19848327636714,6.9995037230725075,57.39746282966178,19.598993499719768,44.797973053014516,-50.45988344921875,92.76909946432784,46.81376551330095,12.599489776647335,12,-25.69000244140625,-36.91499328613281,-103.64497375488281,-102.249984741211,56.030029296875,3,-0.026801939853719814,1.0544712917538648,570.7000122070312,-3.300295796358532,561.0499877929689,-1.1590065478103457,559.2100219726561,-0.026801939853719814
10888,2023-12-15,585.1300048828125,590.1500244140625,581.9099731445312,585.0,1387700.0,0.004653037416599615,-1.611719414996518,0.01763975155279503,63.007750540227654,51.32228114543691,-36.46449312950233,-34.186206035251416,-80.3085517393572,-91.43827553163521,34.61993832779762,8.24005126953125,3.549896848673484,32.92150573730464,3.4257688093991874,62.4172426652101,18.173637273351915,47.66937420125737,-48.818715331874955,89.42040413109503,44.7628512648142,14.74786846395275,12,-26.5,-37.30499267578125,-103.94500732421875,-104.96000671386724,56.55999755859375,4,-0.03867517422447808,-2.0664844720496895,582.4199829101562,1.0544712917538648,570.7000122070312,-3.300295796358532,561.0499877929689,-0.03867517422447808
10889,2023-12-18,576.72998046875,593.0,575.5599975585938,591.510009765625,928400.0,-0.014355825789082233,-1.037384043865466,-113.68826291079812,63.8387224582585,53.659972693073776,-24.85600897278698,-24.50744696524066,-69.88750835652314,-82.37429275640966,34.95121043982754,17.44000244140625,2.340692860160175,22.911981201171898,-8.285791585927427,54.10975398827122,7.313094807622292,38.5108675947215,-35.03481743149996,53.3007836109171,4.971632751770251,15.59888639354964,12,-16.509979248046875,-24.219970703125,-90.88497924804688,-96.15498352050781,22.6400146484375,0,0.023009068334655547,-1.611719414996518,585.1300048828125,-2.0664844720496895,582.4199829101562,1.0544712917538648,570.7000122070312,0.023009068334655547
10890,2023-12-19,578.1099853515625,583.010009765625,577.0,579.8599853515625,877800.0,0.0023928093380733984,-2.0277350716438103,0.11840301293381127,66.17561668866098,56.879398972152316,-22.15745405385951,-25.59625842537912,-69.14752496053899,-83.53319252142683,34.776838846244445,6.280029296875,2.3545355619546626,23.27398681640625,-9.739864776132777,56.28783840894528,6.76706102013668,39.78091261267582,-30.258241878782428,56.39823132218318,2.7501799969317844,16.506925796269538,12,-16.574981689453125,-19.594970703125,-84.32747650146484,-89.96498107910156,21.97003173828125,1,0.06033454838459695,-1.037384043865466,576.72998046875,-1.611719414996518,585.1300048828125,-2.0664844720496895,582.4199829101562,0.06033454838459695
10891,2023-12-20,563.2999877929688,578.5,562.6900024414061,572.0499877929688,1036200.0,-0.025617958405592,-2.1715233734113175,5.0,57.81720212039368,58.0435176422074,-2.133561133263811,-10.322346303980908,-52.58351732778624,-68.63290801174844,34.150105939089705,15.809997558593864,3.04167763997134,7.833489990234398,-25.32829089536392,40.995270875832716,-8.747400452564762,24.414380433033557,-10.030453536922323,2.012488949837157,-52.23524787997746,16.580890442799173,12,-0.79998779296875,-3.2449951171875,-65.78498077392578,-75.15498352050781,32.04998779296875,2,0.10616010844819557,-2.0277350716438103,578.1099853515625,-1.037384043865466,576.72998046875,-1.611719414996518,585.1300048828125,0.10616010844819557
10892,2023-12-21,580.4500122070312,582.1500244140625,572.52001953125,575.5,640400.0,0.030445632497271946,1.306577879786853,-0.5657156808035714,61.89035829581613,60.03212630598619,-14.678794501318066,-26.77537603473104,-68.01778263285314,-85.59727174040256,33.28926648923347,18.85003662109375,5.751222544724783,23.66951293945317,-11.30884329702053,58.64786917592687,6.18033482121632,41.15869105769002,-22.412822061710358,58.59456019847015,3.467091119823756,17.489178118236843,12,-12.600006103515625,-20.39501953125,-73.2400131225586,-87.25001525878906,13.5899658203125,3,0.0669825205705139,-2.1715233734113175,563.2999877929688,-2.0277350716438103,578.1099853515625,-1.037384043865466,576.72998046875,0.0669825205705139
10893,2023-12-22,582.6500244140625,585.0,578.4600219726562,579.7000122070312,409600.0,0.0037901837553007134,-1.4088349350868319,0.5959605923478132,67.21847532310183,61.86055109065881,-10.414693083282032,-28.2990191894055,-69.03685231306372,-87.36206832587266,32.428753362869536,6.53997802734375,10.064553341363421,24.51902465820308,-12.310626635680364,61.34867595208652,6.1041990112613576,42.9338503051448,-20.417297086180156,65.85293164102237,8.349115260286084,18.414825646941747,12,-7.070037841796875,-22.59503173828125,-70.91252899169922,-87.24003601074224,16.449951171875,4,0.09576930482253654,1.306577879786853,580.4500122070312,-2.1715233734113175,563.2999877929688,-2.0277350716438103,578.1099853515625,0.09576930482253654
10894,2023-12-26,591.3699951171875,593.9099731445312,586.1699829101562,586.9000244140625,654700.0,0.014966052240183325,-1.610428374400461,1.5152380361243871,70.60121940230147,63.51360337835696,-15.749227345276267,-36.16216840096615,-75.9892033130917,-95.63576780737026,31.47979279178771,11.25994873046875,13.265829652617867,31.51799621582029,-8.18407740999578,71.22006984163636,11.666959402912312,51.36903302872827,-25.44519506865106,91.86425236750944,30.005942171741204,19.851036812908006,12,-14.990020751953125,-30.860015869140625,-79.25749969482422,-95.96000671386724,12.95001220703125,1,0.0850905655337606,-1.4088349350868319,582.6500244140625,1.306577879786853,580.4500122070312,-2.1715233734113175,563.2999877929688,0.0850905655337606
10895,2023-12-27,591.469970703125,594.8900146484375,588.4400024414062,594.1699829101562,586900.0,0.00016905758960206185,2.1158909643083548,-0.6040335354197389,75.57779250233199,65.40561182872837,-12.382492086292586,-34.54174552026723,-74.42579963782373,-95.19079292732249,31.37936933082517,6.45001220703125,17.769714117612807,29.401473999023438,-12.21596651364382,71.0189145116907,8.592753742689752,50.21019425535712,-21.627246421149266,89.37874953797166,19.66894011965853,20.808720256333643,12,-12.679962158203125,-30.469970703125,-78.48997497558594,-96.05998229980474,23.4100341796875,2,0.013356594257306398,-1.610428374400461,591.3699951171875,-1.4088349350868319,582.6500244140625,1.306577879786853,580.4500122070312,0.013356594257306398
10896,2023-12-28,586.27001953125,597.4299926757812,585.97998046875,597.0999755859375,514100.0,-0.008791572572472983,-1.0070075210493095,4.011076700499582,69.50461384915965,66.18130568669466,-5.298907838532273,-27.42422880383492,-67.4319219903324,-89.62978879934303,31.18608853221915,11.45001220703125,19.93117817156542,22.091522216796875,-19.960525661497513,64.14357009509126,1.0654982776496809,43.11754615594407,-12.41972879064042,55.19877488514548,-14.959008691772127,21.026023939147176,12,-6.21002197265625,-24.000030517578125,-67.39252471923828,-86.48503112792974,15.3499755859375,3,0.023555694643289993,2.1158909643083548,591.469970703125,-1.610428374400461,591.3699951171875,-1.4088349350868319,582.6500244140625,0.023555694643289993
10897,2023-12-29,581.2999877929688,586.7000122070312,577.02001953125,584.780029296875,512600.0,-0.00847737658878589,1.644804095688354,0.3213347760908036,70.62395190668387,67.02755028296757,-0.5637379061387264,-20.62266143807858,-60.46467515649533,-84.1993955510128,31.220950407731742,9.67999267578125,21.492921173976356,15.287490844726562,-26.370564055851332,56.94554574530446,-5.541536605562328,36.11651829501545,16.1300048828125,20.96998477857158,-50.86032794120138,20.829027450288933,12,-1.239990234375,-19.029998779296875,-62.212493896484375,-81.5149993896485,27.60003662109375,4,0.024169943382095216,-1.0070075210493095,586.27001953125,2.1158909643083548,591.469970703125,-1.610428374400461,591.3699951171875,0.024169943382095216
10898,2024-01-02,560.3900146484375,573.2100219726562,553.6500244140625,573.2100219726562,967500.0,-0.03597105381667132,2.0514799350609163,3.6838662153392847,50.53753335776377,65.5496403829126,18.40309264687164,1.2483800648226406,-37.296670017935185,-62.87923463722717,30.518346450752897,27.64996337890625,21.55173072624234,-6.191983032226517,-47.17675540103892,34.792789336585884,-26.684369216632717,14.300403152179683,37.03997802734375,15.395146460780909,-52.14965528988513,20.492386184406197,1,15.149993896484375,1.879974365234375,-37.962493896484375,-58.89500427246088,58.0999755859375,1,0.06004740002374365,1.644804095688354,581.2999877929688,-1.0070075210493095,586.27001953125,2.1158909643083548,591.469970703125,0.06004740002374365
10899,2024-01-03,552.5900268554689,558.25,550.0,552.0,819100.0,-0.013918855777367845,-2.5947502094331343,-0.046023909389990916,46.34464090938819,63.34619862966006,25.05334960512073,10.616547455928526,-27.198590540527107,-54.73947147129434,30.763165778795326,10.3900146484375,19.844484634546802,-14.641970825195244,-54.212237966149814,24.928296315759326,-34.427104395672586,5.143162745282098,43.0887670898436,5.460736359740966,-56.70069937141427,19.785133570477296,1,21.12496948242176,9.679962158203011,-27.16000366210949,-51.095016479492244,97.20996093749989,2,0.08416718809627266,2.0514799350609163,560.3900146484375,1.644804095688354,581.2999877929688,-1.0070075210493095,586.27001953125,0.08416718809627266
10900,2024-01-04,546.4400024414061,554.9000244140625,544.8099975585939,546.3900146484375,859900.0,-0.011129452424358144,-5.286578061719615,0.08472121650956652,39.19086789382422,61.276605937819006,29.322082838299707,18.43722790712218,-18.77842498391294,-48.0055930041151,31.048701035573657,10.090026855468636,17.512995959582668,-21.25249633789076,-59.546438422052574,17.04144574627105,-40.399467379971725,-2.105525295809798,46.498063867187625,3.0976910567592593,-52.83275797635031,19.146971042080928,1,24.679992675781364,15.829986572265739,-19.57748413085926,-44.94499206542952,101.60998535156261,3,0.10592197610755805,-2.5947502094331343,552.5900268554689,2.0514799350609163,560.3900146484375,1.644804095688354,581.2999877929688,0.10592197610755805
10901,2024-01-05,544.3099975585939,551.3499755859375,542.4099731445311,548.1099853515625,767000.0,-0.0038979666080369846,-1.3526208851660788,-76.01831501848564,31.433312121987086,57.89248969628245,31.821440399154767,22.982047583335202,-14.604456794755833,-45.4883613407643,30.94530394703319,8.940002441406364,15.480098322267736,-24.16750183105455,-59.626885534493226,11.291881872384124,-41.89719368277383,-6.43780997933527,44.77782324999987,4.2899587678879625,-45.03992660241558,17.729691851719316,1,25.609985351562386,17.95999145507801,-17.44747924804699,-42.814987182617244,96.76000976562489,4,0.1296503970912677,-5.286578061719615,546.4400024414061,-2.5947502094331343,552.5900268554689,2.0514799350609163,560.3900146484375,0.1296503970912677
10902,2024-01-08,562.3599853515625,565.8900146484375,548.8499755859375,549.0599975585939,1268100.0,0.033161227745087674,-1.4839649626983527,-3.5000080309674853,40.349230657795324,54.90701806680395,12.220658616024593,6.952701063121822,-29.861487574383546,-62.924712883993834,30.977539966168365,21.580017089843636,13.350007468568265,-7.174014282226608,-40.40421717476215,26.056188610308936,-23.78911572849438,9.441087164041164,22.060050690624962,64.77266421997999,19.666549327402763,16.61510144626776,1,7.55999755859375,-0.089996337890625,-35.497467041015625,-60.86497497558588,91.48004150390625,0,0.0698129504023679,-1.3526208851660788,544.3099975585939,-5.286578061719615,546.4400024414061,-2.5947502094331343,552.5900268554689,0.0698129504023679
10903,2024-01-09,556.3400268554689,561.6699829101561,551.0999755859375,555.0,810300.0,-0.010704813025290583,-1.312892735273863,0.10075399138165388,41.18004567475879,51.63799876374365,15.774973747391414,15.49257894008224,-21.170548520288435,-56.16772723889949,31.011518059833815,11.260009765625,13.073754311260927,-14.289474487304574,-43.89373256867577,15.314783594066625,-29.091603527990173,0.5126545533810258,23.87900289695301,59.32721076587616,14.627387895280194,14.802129040685605,1,13.579956054687386,5.929962158203011,-29.47750854492199,-54.845016479492244,96.03997802734364,1,0.09447459291338767,-1.4839649626983527,562.3599853515625,-1.3526208851660788,544.3099975585939,-5.286578061719615,546.4400024414061,0.09447459291338767
10904,2024-01-10,556.0900268554689,558.9500122070311,549.8699951171875,558.9500122070311,793500.0,-0.0004493654742281361,5.349694822656108,-2.134274652698351,40.380928816606975,47.727236131996435,11.727495678306695,16.334321179588528,-18.18740947425374,-55.157906071271384,29.814167720502894,9.080017089843636,10.6314702140171,-14.383474731445176,-44.27261216828151,15.50566270539116,-29.328043449863344,0.5610939869729918,20.34809723616388,58.26247670244443,14.421036812890065,14.944568718418171,1,13.829956054687386,6.179962158203011,-27.47500610351574,-54.595016479492244,105.25994873046864,2,0.11221198073225702,-1.312892735273863,556.3400268554689,-1.4839649626983527,562.3599853515625,-1.3526208851660788,544.3099975585939,0.11221198073225702
10905,2024-01-11,562.1400146484375,565.4099731445312,549.6300048828125,557.0,650600.0,0.010879511411451936,1.702065174222947,-1.7972171240771415,49.451289332926045,45.49908896352603,1.206391346837222,10.93060008421196,-21.42950899259688,-60.48517354192552,28.65458843362766,15.77996826171875,7.2383787212843345,-8.387988281250045,-38.20867179141135,21.432695228911257,-23.298330036330754,6.5223534738306626,10.895294348485095,84.02898904852398,33.45493107739902,14.910341755080665,1,2.41497802734375,0.129974365234375,-35.700004577636605,-60.64500427246088,89.6300048828125,3,0.1559397496357804,5.349694822656108,556.0900268554689,-1.312892735273863,556.3400268554689,-1.4839649626983527,562.3599853515625,0.1559397496357804
10906,2024-01-12,560.6099853515625,564.4199829101562,557.1900024414061,563.97998046875,617400.0,-0.002721793960588026,2.4023437500000533,-0.6556392048827986,38.987538866931914,41.983931959109135,-1.437393991010822,12.296394041775898,-17.37901531805005,-58.43756491521265,27.062539540927066,7.229980468750114,2.1598868190200164,-9.413516235351608,-39.56155304742117,20.734520576717955,-24.487534641386446,5.66050217068323,9.362790060120915,69.0139836093759,18.65082133801492,15.074018406034781,1,-2.79998779296875,1.82501220703125,-34.40497589111328,-59.11497497558588,91.30999755859375,4,0.15597296645826253,1.702065174222947,562.1400146484375,5.349694822656108,556.0900268554689,-1.312892735273863,556.3400268554689,0.15597296645826253
10907,2024-01-16,566.8099975585938,569.5900268554688,557.75,559.1199951171875,962200.0,0.011059403808412638,-1.270380665359745,-2.281903140507842,41.581608986606334,40.98882925120276,-11.073456838282823,5.1299754839802745,-21.1547365166374,-64.01498168882944,25.035816455400976,11.84002685546875,-3.715240322490331,-2.4330047607421648,-32.03302205807984,27.167012536595507,-17.233013409411,12.367003887926671,-24.400024414062614,86.07201284305481,36.11216764382471,14.800008648668815,1,-10.80999755859375,-3.05999755859375,-40.44749450683594,-65.31498718261713,116.96002197265625,1,0.1310139378018793,2.4023437500000533,560.6099853515625,1.702065174222947,562.1400146484375,5.349694822656108,556.0900268554689,0.1310139378018793
10908,2024-01-17,562.5,564.0,552.8499755859375,564.0,741100.0,-0.007603954724084039,13.86669921875,-0.1950584556284873,33.90207412167011,39.6063218303452,-7.188645160671626,8.07149183394938,-14.833514559439209,-59.22248083830425,22.634593733118738,13.96002197265625,-8.593490830628866,-5.61150207519529,-34.37269756235196,23.14969341196138,-19.99209981877368,8.769095668383102,-19.54642578125015,64.47886247228806,19.000913949820244,14.380597743578349,1,-6.5,2.214996337890625,-33.06999969482422,-61.00498962402338,106.32000732421875,2,0.16238226996527771,-1.270380665359745,566.8099975585938,2.4023437500000533,560.6099853515625,1.702065174222947,562.1400146484375,0.16238226996527771
10909,2024-01-18,590.0,591.989990234375,577.0,579.2999877929688,1445300.0,0.04888888888888898,1.042234020880021,-7.133341471354167,49.37218272079179,40.737579033341596,-32.21134758707228,-19.37683867121666,-40.29267645748473,-85.78903639971116,21.219238960348218,29.489990234375,-12.860563133631786,21.224996948242165,-8.950816784144763,51.40081068062909,6.137090082048644,36.312903814435685,-46.51369672851581,95.30219328958857,53.089817539196176,15.08790686619347,1,-22.800018310546875,-20.08001708984375,-57.05500030517578,-88.50498962402338,93.82000732421875,3,0.10572882183527543,13.86669921875,562.5,-1.270380665359745,566.8099975585938,2.4023437500000533,560.6099853515625,0.10572882183527543
10910,2024-01-19,612.989990234375,616.97998046875,593.030029296875,595.4199829101562,1335000.0,0.03896608514300848,-1.1431805582485164,1.642054885944247,59.90655999015186,43.90127324091546,-50.0296167536726,-41.760822571137055,-60.90810409925166,-107.78752518709166,20.054837408787687,26.97998046875,-12.237045698263387,42.470986938476585,6.540509629195185,78.40146424775799,24.505748283835942,60.43622559311723,-67.56353948437516,93.77827860505222,51.010602832564864,17.965238654640697,1,-30.07501220703125,-33.295013427734375,-76.00749969482422,-109.33000183105469,64.59002685546875,4,0.07889196581019564,1.042234020880021,590.0,13.86669921875,562.5,-1.270380665359745,566.8099975585938,0.07889196581019564
10911,2024-01-22,623.0999755859375,628.2899780273438,617.5999755859375,618.530029296875,967600.0,0.016492904472546144,-2.325011865211201,0.2600992819600718,64.92857357725904,46.6323113430781,-53.40389028339166,-49.70967689434633,-68.61442346710987,-116.91315739809829,20.218770722082873,15.29998779296875,-9.96828924268766,49.590972900390625,6.87751210189208,92.30443369888917,28.234242501141352,70.9477032996399,-73.38031305281265,93.12035753784964,45.62930272961317,21.356730399249244,1,-34.139984130859375,-37.75,-85.31746673583984,-116.7149658203125,49.9000244140625,0,0.04601194843307832,-1.1431805582485164,612.989990234375,1.042234020880021,590.0,13.86669921875,562.5,0.04601194843307832
10912,2024-01-23,619.3300170898438,622.969970703125,610.3699951171875,618.7899780273438,895700.0,-0.006050326823634711,2.2225222834485883,0.11817186206159681,73.98666724293913,50.27749151732036,-45.48625239336468,-45.194735588339995,-62.694241009927055,-112.35264059653218,20.032049756828076,12.72998046875,-5.990030348388473,43.87701416015625,-3.4558357711773624,91.20986409148986,20.210589194489444,67.54343912582306,-63.324729317181436,88.12306382882326,35.06133705731624,23.666424965666806,1,-30.370025634765625,-33.98004150390625,-76.13002014160156,-108.39501953125,62.969970703125,1,0.05262132452976975,-2.325011865211201,623.0999755859375,-1.1431805582485164,612.989990234375,1.042234020880021,590.0,0.05262132452976975
10913,2024-01-24,638.4500122070312,646.1300048828125,627.2999877929688,635.760009765625,1083500.0,0.030872062696121194,1.0864298974405795,4.981125678119349,81.99434680795709,54.90120462747037,-57.81381769232826,-63.15814459035914,-79.24372866268845,-130.56957559492304,19.9394893325322,26.79998779296875,-0.02739452309697299,60.207009887695335,5.141426271498744,115.27259350389193,32.67421807959704,87.73980169579363,-76.66194921399438,88.8905075461803,28.576255421442,27.532791808098317,1,-40.57000732421875,-44.180023193359375,-87.33252716064453,-121.12002563476562,79.1199951171875,2,0.07098442549566863,2.2225222834485883,619.3300170898438,-2.325011865211201,623.0999755859375,-1.1431805582485164,612.989990234375,0.07098442549566863
10914,2024-01-25,641.6900024414062,658.780029296875,639.1500244140625,651.5,1716800.0,0.005074775115399888,-1.6366777751816919,-3.6468359312958047,86.28021421603702,58.993307392260476,-53.23248530759042,-65.80905884830236,-80.72071217711982,-132.93550011854825,19.550776352320987,20.33001708984375,4.223342685159992,60.930999755859375,-0.8489775795598007,122.71097709127855,30.04101108814973,91.82098842356902,-71.46774525939179,74.00756371791825,6.1891189248826635,30.889988667709606,1,-35.875,-41.095001220703125,-88.46249389648438,-121.93998718261719,76.1199951171875,3,0.042278989511434384,1.0864298974405795,638.4500122070312,2.2225222834485883,619.3300170898438,-2.325011865211201,623.0999755859375,0.042278989511434384
10915,2024-01-26,599.3699951171875,625.9199829101562,596.2100219726562,624.0,2195400.0,-0.06595085970360437,1.087108641403617,2.510704486489513,66.05623168739558,62.00093992786755,-5.672560405898253,-24.10260879902853,-36.89968340951691,-90.0608728923603,18.227480456549007,45.47998046875,8.167442863553106,18.215991210937545,-43.952134455318514,80.3841168771936,-12.868071622190541,49.30005404406563,-18.520805281389812,5.050300103302258,-67.87922778374926,31.084062833128048,1,6.44500732421875,1.225006103515625,-43.00498962402344,-78.19499206542969,106.5,4,0.14089796435425472,-1.6366777751816919,641.6900024414062,1.0864298974405795,638.4500122070312,2.2225222834485883,619.3300170898438,0.14089796435425472
10916,2024-01-29,600.0800170898438,602.2000122070312,594.5599975585938,596.489990234375,1060600.0,0.0011846138085664926,-1.0510072832436241,-0.14575826811849193,62.23723328294592,64.2960092941275,-0.2178798096117589,-25.007099695241777,-36.623655553286426,-90.2948139220722,16.690967182766247,7.6400146484375,12.657074667614438,18.235513305664085,-44.4762665658202,80.94729317714837,-13.120376630077999,49.59140324140617,-9.879126518716816,8.595479294912186,-62.66564168814552,31.35588993574212,1,5.7349853515625,0.514984130859375,-40.05500793457031,-78.90501403808594,115.3800048828125,0,0.1291494430623521,1.087108641403617,599.3699951171875,-1.6366777751816919,641.6900024414062,1.0864298974405795,638.4500122070312,0.1291494430623521
10917,2024-01-30,595.3499755859375,602.010009765625,594.510009765625,595.02001953125,1036500.0,-0.007882351301823243,-10.11131205353106,0.09190907699892892,62.76252841990326,67.50272643837563,10.042362004716324,-20.206496355681224,-30.940908696116026,-85.12605267200223,15.901071450501746,7.5,15.676179816133072,12.802972412109398,-50.19723811829806,75.80318294251686,-18.69713285309433,44.30307767731313,63.4300537109375,1.3069325735992403,-68.51165408672689,31.500105265203707,1,22.5400390625,5.245025634765625,-34.072479248046875,-72.844970703125,127.9100341796875,1,0.13042752599030538,-1.0510072832436241,600.0800170898438,1.087108641403617,599.3699951171875,-1.6366777751816919,641.6900024414062,0.13042752599030538
10918,2024-01-31,594.0399780273438,601.989990234375,581.7000122070312,587.739990234375,1081200.0,-0.0022003823168119663,-1.2078389570195625,19.093414724380317,62.33021884446881,68.94250822989531,18.211985293766247,-17.124238512934767,-28.673462655740423,-83.12039446778078,16.606102860448296,20.28997802734375,20.32292880914997,9.81047668457029,-52.491700909135034,72.11265427827561,-21.340612112282315,40.961565481422895,63.45465087890625,16.0092930518284,-52.98787316646912,31.151088796852633,1,26.200042724609375,6.555023193359375,-30.087478637695312,-71.53497314453125,105.1700439453125,2,0.14857587541282014,-10.11131205353106,595.3499755859375,-1.0510072832436241,600.0800170898438,1.087108641403617,599.3699951171875,0.14857587541282014
10919,2024-02-01,599.0999755859375,602.0399780273438,594.6400146484375,598.780029296875,890100.0,0.008517941124765338,1.3871037605827918,0.05078522365068447,62.086316231516804,69.18470336782474,16.291827076054687,-19.522077950581888,-32.67007019170967,-87.45702748168378,17.58448778119729,8.0,24.807826087436183,12.544976806640648,-48.23821377690081,73.3281673901821,-17.84661848513008,42.936572098411375,55.362868652343764,39.34865424430642,-26.600883918864596,30.391595291770727,2,21.140045166015625,1.495025634765625,-31.282485961914062,-76.594970703125,86.280029296875,3,0.19774668096491577,-1.2078389570195625,594.0399780273438,-10.11131205353106,595.3499755859375,-1.0510072832436241,600.0800170898438,0.19774668096491577
10920,2024-02-02,604.3200073242188,607.6300048828125,593.010009765625,595.25,854300.0,0.008713122936077511,-1.1579348026828467,28.348531095001906,63.95683456041559,69.07673236595323,10.854043090786831,-21.27429741371907,-37.16999352989251,-91.85899386775816,18.831901795257632,14.6199951171875,31.03651606815356,14.871008300781227,-43.326857589458996,73.06887419102145,-14.227924644338827,43.96994124590128,47.232323632812495,87.23486890266149,20.777674754939113,29.09893294512009,2,15.920013427734375,-3.725006103515625,-35.875030517578125,-81.36001586914062,94.08001708984375,4,0.1877978370050677,1.3871037605827918,599.0999755859375,-1.2078389570195625,594.0399780273438,-10.11131205353106,595.3499755859375,0.1877978370050677
10921,2024-02-05,614.8800048828125,615.0900268554688,600.5399780273438,607.3300170898438,903000.0,0.017474181610088957,2.651189683031988,0.8324125354131477,64.93321021386004,68.07079269605556,-1.1114599360527109,-27.6962930836346,-46.64472787462478,-101.39772942576906,20.098343579058717,14.550048828125,34.18712125197044,21.902505493164085,-33.24974384100415,77.05475482733232,-5.673619173919974,49.478630160248144,33.87823332421874,99.37100365223685,33.93282318922513,27.576124667084105,2,5.360015869140625,-14.285003662109375,-44.98500061035156,-91.42999267578125,73.83001708984375,0,0.14798007661952917,-1.1579348026828467,604.3200073242188,1.3871037605827918,599.0999755859375,-1.2078389570195625,594.0399780273438,0.14798007661952917
10922,2024-02-06,601.6199951171875,616.3699951171875,595.8599853515625,616.3699951171875,1027700.0,-0.021565199161342363,1.7810182733050848,-1.9536455428095618,61.512651411352465,65.7950487630995,10.473607091818508,-11.95726963809193,-32.54334892641191,-87.14806848111243,20.93929277479598,20.510009765625,33.67535383467907,6.67949523925779,-46.64888869043432,60.0078791689499,-19.984696725588265,33.343687204103844,44.45591404984373,57.45599287365347,-7.768786197150803,26.664191964846037,2,18.620025634765625,-1.024993896484375,-30.455001831054688,-76.89999389648438,90.71002197265625,1,0.18922247893920852,2.651189683031988,614.8800048828125,-1.1579348026828467,604.3200073242188,1.3871037605827918,599.0999755859375,0.18922247893920852
10923,2024-02-07,608.9000244140625,612.5,598.6799926757812,609.4000244140625,857700.0,0.012100710342010768,3.1254053857085595,0.03389830508474576,56.313474623199376,62.46541103056199,-1.6079953821885056,-15.91364007263769,-38.92745802149909,-93.32698780432793,21.82568791002747,13.82000732421875,31.545395399988024,11.33152465820308,-39.08849573924215,61.75154505564831,-13.878485540519478,36.54153485692564,34.60084887456878,68.02236563634938,6.329448052494961,25.2100101987226,2,-5.09002685546875,-8.305023193359375,-37.73503112792969,-84.18002319335938,75.0,2,0.18781405939605578,1.7810182733050848,601.6199951171875,2.651189683031988,614.8800048828125,-1.1579348026828467,604.3200073242188,0.18781405939605578
10924,2024-02-08,618.489990234375,624.7999877929688,608.1699829101562,608.9000244140625,733200.0,0.015749655831498455,-2.0099423344601313,-19.179931640625,52.01790388084622,60.90559682983428,-16.57835874198713,-21.70172161883795,-47.53382706350271,-101.33886351940077,23.02463291993464,16.6300048828125,28.71195414585418,17.801492309570335,-29.433429981784343,65.03641460092501,-5.815968836107004,41.418953455247674,22.538848610992318,80.15098483815784,21.58651006651553,23.617461145677364,2,-15.239990234375,-17.894989013671875,-49.584991455078125,-93.76998901367188,72.21002197265625,3,0.13051146018982873,3.1254053857085595,608.9000244140625,1.7810182733050848,601.6199951171875,2.651189683031988,614.8800048828125,0.13051146018982873
10925,2024-02-09,649.7999877929688,651.260009765625,628.5499877929688,629.1500244140625,1246400.0,0.050623289063625565,-1.0787170627194538,2.153288527386362,58.477268596087136,60.48782297573886,-44.68129172988904,-48.59944867923434,-77.15986937452101,-130.90924868896366,24.21415292504999,32.77001953125,23.30091829448179,44.72849121093748,-3.698652717282357,93.15563513915731,20.514919246827503,68.94206317504745,-68.0999755859375,97.36458243818817,41.387836924265414,24.213571964109928,2,-33.319976806640625,-49.204986572265625,-81.8074951171875,-125.07998657226562,31.260009765625,4,0.054755336654730424,-2.0099423344601313,618.489990234375,3.1254053857085595,608.9000244140625,1.7810182733050848,601.6199951171875,0.054755336654730424
10926,2024-02-12,648.0499877929688,657.5599975585938,645.219970703125,646.0999755859375,1233200.0,-0.002693136400238827,-5.65226618409147,0.09443175134262803,59.23708843693391,60.09610742207559,-39.57265022045374,-42.12242228652917,-73.61255911664682,-127.42492510006855,25.534973557827602,12.34002685546875,16.66243964604746,38.60649108886719,-8.694741347475542,85.90772352520992,14.95587487069588,62.257107307038495,-64.95877563476563,84.58669710839823,31.32642270361766,23.65061621817135,2,-28.41998291015625,-47.454986572265625,-81.35499572753906,-123.32998657226562,47.9000244140625,0,0.07769468030169757,-1.0787170627194538,649.7999877929688,-2.0099423344601313,618.489990234375,3.1254053857085595,608.9000244140625,0.07769468030169757
10927,2024-02-13,641.0700073242188,649.469970703125,625.5,628.1699829101562,1499400.0,-0.010770743924433002,-1.6282876684825527,6.615355723183824,50.914036375777414,58.8276427033321,-28.413211124876625,-30.876890868752753,-64.89705019192161,-118.65169054181194,26.222841735169983,23.969970703125,15.354033511807756,27.913510131835892,-16.889156082482486,72.71617634615427,5.512177024676703,50.31484323899508,-55.00004375000003,71.9939047777006,22.28056939545759,22.40133310715918,2,-15.785003662109375,-37.2550048828125,-74.97502136230469,-116.35000610351562,72.05999755859375,1,0.07431327952353217,-5.65226618409147,648.0499877929688,-1.0787170627194538,649.7999877929688,-2.0099423344601313,618.489990234375,0.07431327952353217
10928,2024-02-14,653.8400268554688,661.8699951171875,647.780029296875,650.0,1175000.0,0.019919851787406406,-2.4033864321570997,0.2976759370534743,53.974490235978486,57.92632870382784,-35.54664040300463,-38.423054465805194,-75.88857193922445,-129.45200660232888,27.48830752483612,20.79998779296875,15.50778361008588,36.116528320312455,-5.4488763921534655,77.68193303277837,15.333825964079551,56.89923067654536,-64.91046192187503,85.04661743695593,36.81981232220032,20.782702356232956,2,-26.4000244140625,-48.09002685546875,-87.74504089355469,-129.12002563476562,56.719970703125,2,0.05886759551795251,-1.6282876684825527,641.0700073242188,-5.65226618409147,648.0499877929688,-1.0787170627194538,649.7999877929688,0.05886759551795251
10929,2024-02-15,652.3800048828125,661.8200073242188,650.5,655.0,1025400.0,-0.002232995706423768,-2.54858892184062,-0.6822856234602241,73.66727234874207,59.00526623586412,-28.758286912822427,-33.78208672577193,-72.32699102212814,-126.0890132281047,27.341048470605166,11.32000732421875,16.118087118837934,31.537506103515625,-10.626113630400937,73.70112583743219,10.4556962365574,52.61931597047385,-59.0740141382031,73.9070896111001,19.383531409508763,21.081809866958267,2,-23.5150146484375,-46.6300048828125,-86.28501892089844,-127.66000366210938,47.3499755859375,3,0.04831542857741633,-2.4033864321570997,653.8400268554688,-1.6282876684825527,641.0700073242188,-5.65226618409147,648.0499877929688,0.04831542857741633
10930,2024-02-16,661.3499755859375,677.469970703125,657.5599975585938,666.989990234375,1059300.0,0.01374961009839093,-2.0121054867125894,2.152681358617155,75.47606128789444,60.17669413297905,-32.17093416641967,-41.04782920464095,-78.97175835544886,-133.14153608398306,26.42051186478437,25.0899658203125,17.39817255053424,38.0894775390625,-7.579055484977744,83.75801056310274,15.255211027042378,60.92374405108262,-63.930144578973454,68.98209697043721,8.291666647722685,22.83426651202011,2,-24.68499755859375,-47.79998779296875,-95.25498962402344,-136.62997436523438,27.07000732421875,4,0.04437897891368392,-2.54858892184062,652.3800048828125,-2.4033864321570997,653.8400268554688,-1.6282876684825527,641.0700073242188,0.04437897891368392
10931,2024-02-20,651.77001953125,660.989990234375,644.7000122070312,654.510009765625,1262800.0,-0.014485456125102214,1.075162890509587,0.4858126095708071,72.5499819968209,61.4030641980311,-18.783065802484884,-30.788393398487983,-66.85208747837623,-121.51702874305306,24.85516905351815,16.64996337890625,18.437687720485314,27.076019287109375,-20.337812344629242,74.48985091884799,3.3691034712401233,50.78293510297863,-47.946177348593096,50.548459381121724,-16.924332682887133,23.70691581586931,2,-13.695037841796875,-36.61004638671875,-88.35752868652344,-127.04002380371094,45.0999755859375,1,0.04493913059764387,-2.0121054867125894,661.3499755859375,-2.54858892184062,652.3800048828125,-2.4033864321570997,653.8400268554688,0.04493913059764387
10932,2024-02-21,651.9199829101562,652.0700073242188,639.1699829101562,645.1699829101562,746100.0,0.00023008634090615487,2.659556048065935,-2.463512429831596,73.35002107718188,63.29601380402916,-12.345937163205349,-29.90484912270847,-64.81507243626129,-119.60719887954701,23.64187883173988,12.9000244140625,18.94059028339609,25.596484375000045,-23.259298702943738,74.45226745294383,1.1685928360280968,50.024375913971994,-42.20445044586188,33.28982784255793,-39.011775176501594,24.427891538971902,2,-9.100006103515625,-36.760009765625,-91.7974853515625,-127.18998718261719,46.6500244140625,2,0.06753900854568973,1.075162890509587,651.77001953125,-2.0121054867125894,661.3499755859375,-2.54858892184062,652.3800048828125,0.06753900854568973
10933,2024-02-22,683.77001953125,687.6900024414062,672.8499755859375,675.6599731445312,1077800.0,0.04885574526940539,-1.1616871079736657,1.201488353587963,78.0866632112603,66.19254261851961,-36.27332568480438,-61.329957646479215,-93.84372220068667,-149.39139277523452,22.057468188160865,35.77001953125,19.411046668807444,55.180520629882835,0.14355486421652586,110.21748639554914,27.66203774704968,82.69900351271599,-68.63413200784919,91.92089585283136,14.812702950079455,27.51848288283316,2,-27.175018310546875,-63.500030517578125,-123.89501953125,-158.30502319335938,27.1099853515625,3,0.04293839231455321,2.659556048065935,651.9199829101562,1.075162890509587,651.77001953125,-2.0121054867125894,661.3499755859375,0.04293839231455321
10934,2024-02-23,668.8200073242188,687.5700073242188,668.030029296875,683.0,597900.0,-0.021864094329962058,-1.4797007098845518,-1.748447789275635,70.09847180042723,67.48378741900184,-15.011864594225358,-46.63417889426228,-76.98672932920863,-132.45059998281044,19.98427300848282,19.53997802734375,21.413694211729762,38.87400817871094,-18.79681790390589,96.54483426132776,10.038595137402467,67.70942122001941,-46.42870830901734,61.108846823456005,-14.110388176269126,28.835413041308424,2,-12.225006103515625,-36.475006103515625,-108.46250915527344,-137.2200164794922,25.1099853515625,4,0.06240840551610627,-1.1616871079736657,683.77001953125,2.659556048065935,651.9199829101562,1.075162890509587,651.77001953125,0.06240840551610627
10935,2024-02-26,683.8200073242188,686.77001953125,673.989990234375,675.6199951171875,649800.0,0.022427558738876918,-1.2303673286784795,-0.5782804261271925,70.90358330856517,68.78006462696088,-27.578844059427865,-57.954351630873816,-89.92544621689922,-145.3838396339586,20.29351889841035,17.95001220703125,24.938909324006545,49.65150756835942,-10.88828598545183,110.19130112217067,19.381610791453795,79.92140434526505,-54.898837966396854,92.02392094113858,19.039337605411617,30.269896776905636,2,-27.225006103515625,-49.125,-115.26002502441406,-142.9400177001953,13.71002197265625,0,0.02326631712164562,-1.4797007098845518,668.8200073242188,-1.1616871079736657,683.77001953125,2.659556048065935,651.9199829101562,0.02326631712164562
10936,2024-02-27,677.5800170898438,684.7000122070312,676.6699829101562,679.989990234375,717400.0,-0.009125194009447002,-2.7966669071495565,-0.29389872645125753,74.05626076417681,71.35142289233858,-18.673193129526453,-48.07540989507049,-81.96527963510528,-136.9520407565641,20.69945098325608,8.030029296875,28.901408786342586,39.53651733398442,-21.73301498205342,100.80604965002226,8.9017511759655,70.17128349200334,-42.78196442366345,79.16327023518402,4.040331107296311,30.634766158018923,2,-14.1500244140625,-42.885009765625,-96.27503967285156,-122.29002380371094,-4.83001708984375,1,0.01599806007690341,-1.2303673286784795,683.8200073242188,-1.4797007098845518,668.8200073242188,-1.1616871079736657,683.77001953125,0.01599806007690341
10937,2024-02-28,673.0,675.6300048828125,667.7000122070312,667.7000122070312,622600.0,-0.0067593745009106865,-1.992456958599643,-2.1991895656578446,70.65343595278289,73.20463908309463,-10.15555906492068,-39.39982375669729,-76.06066757747215,-130.33165322870082,20.95576056335352,9.8800048828125,29.38116574769151,31.073999023437523,-28.625304758572156,90.7733028054472,1.2243471324326265,60.92365091444242,-32.91275235629712,26.51320851500385,-47.462784901535485,29.84965189100486,2,-9.57000732421875,-38.30499267578125,-85.84501647949219,-111.30500793457031,9.84002685546875,2,0.03546804623653421,-2.7966669071495565,677.5800170898438,-1.2303673286784795,683.8200073242188,-1.4797007098845518,668.8200073242188,0.03546804623653421
10938,2024-02-29,682.2999877929688,684.0999755859375,674.8400268554688,682.4400024414062,998900.0,0.013818704001439475,4.352631950324584,-0.026417919041861002,70.59849463119804,72.86366378114529,-16.75602757668196,-44.0047081857316,-83.9880489276909,-137.51695635962324,21.96198013088019,11.0999755859375,30.23101112631832,35.960986328125045,-21.852741405430606,93.7747140616807,7.0541224613472195,64.86785019490287,-37.4524646694955,73.47749961603441,0.27092712572829214,28.906863866777833,2,-18.8699951171875,-47.60498046875,-95.14500427246094,-118.8699951171875,8.52001953125,3,0.02384584467585671,-1.992456958599643,673.0,-2.7966669071495565,677.5800170898438,-1.2303673286784795,683.8200073242188,0.02384584467585671
10939,2024-03-01,717.5700073242188,719.219970703125,688.25,688.280029296875,1124600.0,0.05169283330245644,-1.110387193238935,-209.1922406277245,71.33145418539475,72.40315188086755,-46.719425453445865,-73.72404687335381,-117.17652181202277,-170.55702013560312,23.364155553210896,36.91998291015625,34.37839880322372,65.30750427246096,3.719566283234144,126.89544226168778,34.51353527784761,96.10147326707431,-68.43823626895221,96.79742874980897,25.545935096947446,30.793968994613394,3,-38.375030517578125,-67.11001586914062,-121.49501037597656,-142.1750030517578,-20.739990234375,4,-0.009323135545133643,4.352631950324584,682.2999877929688,-1.992456958599643,673.0,-2.7966669071495565,677.5800170898438,-0.009323135545133643
10940,2024-03-04,717.8099975585938,728.0,716.4299926757812,724.75,751400.0,0.0003344485303531375,-1.3855655183262545,-0.23694119657336,72.16856009912107,72.36077167001201,-42.58677855858548,-68.53977791979094,-115.33374819784967,-168.52258220107103,24.68987256889835,11.57000732421875,37.3808746042389,59.87299499511721,-3.9872046975696094,123.73319468780403,27.9428951487738,91.80309484146062,-60.26764254558418,83.10115339261404,12.977295543757407,31.930099846343392,3,-34.225006103515625,-62.959991455078125,-114.60499572753906,-135.66998291015625,-30.69000244140625,0,-0.03326786331206433,-1.110387193238935,717.5700073242188,4.352631950324584,682.2999877929688,-1.992456958599643,673.0,-0.03326786331206433
10941,2024-03-05,705.8699951171875,716.219970703125,697.8099975585938,712.3300170898438,1107300.0,-0.016633931656032108,1.585683241394386,0.930838573501605,69.96302916412667,71.9844392352281,-24.770550669409317,-52.104966746283026,-100.92934016795311,-154.47216997388466,25.452411128873315,20.0,37.9707935767716,43.38349304199221,-20.525656385334173,107.2926424693186,11.428918328329019,75.3380677556554,-38.463569805999214,63.300150310489855,-6.315050427806142,31.954574713663174,3,-8.019989013671875,-51.019989013671875,-102.66499328613281,-120.469970703125,-5.260009765625,1,-0.011815158425777739,-1.3855655183262545,717.8099975585938,-1.110387193238935,717.5700073242188,4.352631950324584,682.2999877929688,-0.011815158425777739
10942,2024-03-06,715.4600219726562,721.469970703125,706.0399780273438,711.77001953125,1063700.0,0.013586109229471788,-1.0369512406383072,-0.5712058654018763,69.36274415789356,71.01511489596513,-27.266984375484753,-55.57864177920169,-108.44559491423956,-162.0101571450091,26.561613717578847,15.5999755859375,37.82971694751984,47.28151855468752,-14.027511625600368,108.59054873497541,16.627003464543577,77.93603364483147,-39.570496205034374,76.41086463070612,8.386278571856565,30.654515090143935,3,-17.610015869140625,-60.610015869140625,-112.25502014160156,-124.05499267578125,-34.67999267578125,2,-0.0596958888840452,1.585683241394386,705.8699951171875,-1.3855655183262545,717.8099975585938,-1.110387193238935,717.5700073242188,-0.0596958888840452
10943,2024-03-07,723.260009765625,729.1500244140625,719.280029296875,719.280029296875,1059100.0,0.010902059588826063,-3.9598208808735125,1.0785847792646013,71.41908062869251,71.16184921021681,-32.269735834565154,-57.310099192752546,-114.10934118979958,-167.98698858949786,27.8025682041684,13.69000244140625,39.17441046374415,49.36350708007808,-9.966809247651668,108.69382340780783,19.69834891621315,79.02866524394301,-40.07501760547018,85.59899478589954,17.561787282900355,29.6651581638649,3,-24.834991455078125,-67.83499145507812,-114.01750183105469,-130.31500244140625,-44.77001953125,3,-0.055885825794868005,-1.0369512406383072,715.4600219726562,1.585683241394386,705.8699951171875,-1.3855655183262545,717.8099975585938,-0.055885825794868005
10944,2024-03-08,699.2100219726562,724.469970703125,699.2100219726562,722.8099975585938,1121400.0,-0.03325220179221888,-1.1406758357428453,-5.929671205986995,60.48522515633203,70.00425385996868,-3.8616809201560045,-28.35655847273688,-88.43964389390385,-142.00685487865348,28.25493754221286,25.25994873046875,40.17995005047521,21.27751770019529,-32.94525286980138,75.50028827019196,-5.833867584802988,48.38890298519357,-8.67062465187621,4.467208724864891,-60.82940287681225,27.111385284998327,3,-0.785003662109375,-38.1300048828125,-88.79251098632812,-106.2650146484375,-5.9000244140625,4,-0.011999276876448417,-3.9598208808735125,723.260009765625,-1.0369512406383072,715.4600219726562,1.585683241394386,705.8699951171875,-0.011999276876448417
10945,2024-03-11,685.3800048828125,691.4299926757812,675.1099853515625,690.0499877929688,1037600.0,-0.019779489216738666,3.3930076478851254,0.19788083649285423,59.09410093803673,68.34179165706425,11.413102628501633,-12.35789982715778,-73.12045141186286,-126.37777287997415,27.452279234295695,24.10003662109375,36.923089171627,5.6684997558593295,-46.97978092867356,58.31678044039222,-20.655640586407117,31.992640098125776,43.77001953125,19.00446355964364,-46.168345607925815,26.324140342266464,3,13.045013427734375,-24.29998779296875,-74.96249389648438,-92.43499755859375,-26.4000244140625,0,0.016706078562926496,-1.1406758357428453,699.2100219726562,-3.9598208808735125,723.260009765625,-1.0369512406383072,715.4600219726562,0.016706078562926496
10946,2024-03-12,698.4000244140625,698.8499755859375,683.3499755859375,691.719970703125,875600.0,0.01899678928257642,3.089733472904421,-1.4304235881484193,61.75756832793828,67.3533619209704,1.8517088534437107,-22.569567085738413,-84.30166260018586,-137.42715215280612,26.49854413218012,15.5,36.38443041388359,16.171017456054642,-34.89405907286232,67.2360939849716,-9.361520808403839,41.70355572051312,29.66919921875001,43.09774653486817,-25.029548922337888,25.53253826445847,3,3.595001220703125,-35.89501953125,-87.98251342773438,-105.45501708984375,-54.1800537109375,1,-0.01615124413310065,3.3930076478851254,685.3800048828125,-1.1406758357428453,699.2100219726562,-3.9598208808735125,723.260009765625,-0.01615124413310065
10947,2024-03-13,688.7100219726562,695.6599731445312,682.1699829101562,690.5999755859375,1155300.0,-0.013874573457433481,1.2464692459762872,-0.282924912742357,51.40740761349839,65.22101891900378,15.650330300558949,-9.62075813399565,-72.68731475511481,-125.69187813681026,26.58176595044531,16.23004150390625,34.287938012239465,4.0990142822265625,-43.186816352275514,51.38484491672864,-19.543901035024533,27.741929599477658,38.30001689453127,25.16659287637566,-38.30063870293811,23.642915317251052,3,13.41998291015625,-26.20501708984375,-78.29251098632812,-95.7650146484375,-60.550048828125,2,0.017278626706812572,3.089733472904421,698.4000244140625,3.3930076478851254,685.3800048828125,-1.1406758357428453,699.2100219726562,0.017278626706812572
10948,2024-03-14,692.3300170898438,701.0,687.77001953125,698.4600219726562,934100.0,0.005256196369582078,1.360397247146964,3.2434684321007587,57.16026176293664,63.64644198317509,15.20129560886619,-10.761054785966735,-73.62712991111175,-126.99565890179815,26.322807252695156,13.22998046875,32.33071440855724,5.7945098876953125,-39.30051802454216,50.88953779993278,-16.753004068423365,28.34202384381399,33.64202070703129,34.886622464802144,-27.685970160386816,22.54751395611871,3,9.79998779296875,-28.415008544921875,-81.91250610351562,-99.385009765625,-58.69000244140625,3,-0.01668277773296356,1.2464692459762872,688.7100219726562,3.089733472904421,698.4000244140625,3.3930076478851254,685.3800048828125,-0.01668277773296356
10949,2024-03-15,683.9000244140625,691.8900146484375,679.7100219726562,686.8300170898438,1669400.0,-0.012176263440398127,-1.1538453236051225,0.47797558595694684,50.02538612666572,61.18608931956894,20.509751482169122,0.1595977408892395,-62.308199629704404,-116.23328318013444,25.925372552304175,12.6199951171875,31.33097075610135,-4.211483764648392,-46.38927581512678,37.966308285829996,-25.30037978988753,16.877412260590745,41.05477233390627,33.95146422997676,-23.867316367482765,21.08889602523917,3,18.22998046875,-15.240020751953125,-81.69752502441406,-90.95501708984375,-35.69000244140625,4,-0.007910562928145182,1.360397247146964,692.3300170898438,1.2464692459762872,688.7100219726562,3.089733472904421,698.4000244140625,-0.007910562928145182
10950,2024-03-18,690.7000122070312,705.1699829101562,689.27001953125,696.3300170898438,797900.0,0.009942955914930218,-2.7455787203450757,1.9215081762316426,54.14769609314883,59.4288300894603,10.57150832510797,-4.56275269483956,-65.88240572775703,-120.63958349647555,25.173092409357167,21.26995849609375,29.90470165702868,1.121002197265625,-39.134860192705105,41.376864587236355,-19.006928997719683,21.248933392250933,33.2578883130094,43.16577806758467,-11.459299225877814,20.12793119498534,3,11.42999267578125,-13.375,-88.77751159667969,-97.7550048828125,-34.1600341796875,0,0.003778753880751662,-1.1538453236051225,683.9000244140625,1.360397247146964,692.3300170898438,1.2464692459762872,688.7100219726562,0.003778753880751662
10951,2024-03-19,681.0599975585938,686.0,668.7000122070312,677.7999877929688,888500.0,-0.013956876325561751,1.6331763328781248,-0.5790420849504564,52.46905893619655,57.55175395371618,18.240284498460028,7.783150023375697,-52.99345163687076,-108.76058363835341,24.77863522505614,22.0,25.220311406392057,-9.98351135253904,-46.39547393601697,26.42845123093889,-28.18949264427806,8.222469939199982,41.92094465807736,33.89085626686125,-23.28678094461081,18.205981291738983,3,17.865020751953125,-3.7349853515625,-72.52249145507812,-88.114990234375,-8.1099853515625,1,-0.03242007630604404,-2.7455787203450757,690.7000122070312,-1.1538453236051225,683.9000244140625,1.360397247146964,692.3300170898438,-0.03242007630604404
10952,2024-03-20,695.9500122070312,698.2100219726562,673.5700073242188,680.1599731445312,904400.0,0.021862999885199574,1.4263853828585167,4.84355575526099,54.04301275876931,55.621079745946936,0.32602053922437335,-3.835777043148937,-64.97641156080226,-121.05608410055743,24.80117630501826,24.6400146484375,20.423832941940987,2.7050018310546875,-28.73144585549062,34.141449517599995,-13.013222012217966,18.42322567432734,24.859692809254284,74.71900710264357,18.793405186227176,15.718223843272632,3,0.634979248046875,-18.625,-85.83750915527344,-103.0050048828125,10.30999755859375,2,-0.07433011077887242,1.6331763328781248,681.0599975585938,-2.7455787203450757,690.7000122070312,-1.1538453236051225,683.9000244140625,-0.07433011077887242
10953,2024-03-21,713.1300048828125,727.6400146484375,711.530029296875,716.8900146484375,758200.0,0.024685670485584454,-3.629332117300407,-0.2381254251963634,48.527069563946185,54.292395791237404,-20.60931666550698,-19.71416984809582,-78.79570837821359,-135.5696099585548,24.058224022079948,31.69000244140625,17.00701424073509,18.416995239257858,-13.886583747709324,50.72057422622504,2.265205745774324,34.56878473274139,-44.42999267578125,75.38172859756874,23.60885754208813,16.151789493483566,3,-14.959991455078125,-28.970001220703125,-98.58000183105469,-120.18499755859375,0.79998779296875,3,-0.11915082966147839,1.4263853828585167,695.9500122070312,1.6331763328781248,681.0599975585938,-2.7455787203450757,690.7000122070312,-0.11915082966147839
10954,2024-03-22,710.5599975585938,718.2899780273438,705.2100219726562,706.4299926757812,412700.0,-0.003603841244404049,-2.9817543338102226,-1.0984027011233037,47.63149373178517,53.01877276832056,-18.170863383339565,-14.605610507182746,-72.81751915657219,-130.31606000886654,23.42924204687753,13.0799560546875,12.802021807827145,13.759988403320335,-16.848898818758812,44.36887562539948,-1.5444552077192384,29.06443201435991,-40.68118530273432,71.02134987723588,22.25246115388039,15.304443611039575,3,-12.389984130859375,-26.399993896484375,-93.96499633789062,-116.07000732421875,-21.27001953125,4,-0.10825262212120701,-3.629332117300407,713.1300048828125,1.4263853828585167,695.9500122070312,1.6331763328781248,681.0599975585938,-0.10825262212120701
10955,2024-03-25,699.72998046875,708.0999755859375,695.8599853515625,697.8499755859375,493200.0,-0.015241523765838871,-3.1774815123424642,0.45520645523601216,47.97946160217821,51.48787202101389,-5.689555184743654,-2.6588653003251466,-58.82993561553667,-116.86393982267464,22.631710080234193,14.70001220703125,6.838884439119852,2.1344726562499545,-27.87514619720912,32.14409150970903,-12.870336770479526,17.139282082979435,-28.69594416503901,52.646703387171435,5.479802703896034,15.004809426729516,3,-1.559967041015625,-15.569976806640625,-82.4224853515625,-105.239990234375,-33.69000244140625,0,-0.07362834226651327,-2.9817543338102226,710.5599975585938,-3.629332117300407,713.1300048828125,1.4263853828585167,695.9500122070312,-0.07362834226651327
10956,2024-03-26,688.4199829101562,707.4000244140625,687.5700073242188,705.0399780273438,865100.0,-0.016163374264765884,-1.1648553742412229,-8.84039997402766,41.20134288435736,50.35386482888711,4.5325422798338195,10.018529587406874,-44.37936762169306,-103.1332124327638,21.674771585352392,19.83001708984375,4.157853512490192,-9.717523193359398,-38.574473311713064,19.139426924994268,-24.145998252536174,4.710951865817378,-16.253827039550742,27.46434912962547,-15.34230339112894,14.42847505917683,3,9.750030517578125,-4.259979248046875,-63.3125,-86.1300048828125,-6.3699951171875,1,-0.046308947552693436,-3.1774815123424642,699.72998046875,-2.9817543338102226,710.5599975585938,-3.629332117300407,713.1300048828125,-0.046308947552693436
10957,2024-03-27,696.8699951171875,697.7000122070312,681.9099731445312,692.4000244140625,976300.0,0.012274501636792223,4.151721528566023,-0.2689513848594575,41.449029671515405,48.60817237428475,-2.9482969265268366,3.6348488374414956,-49.72574325865105,-109.1978380837345,21.08632043573793,15.7900390625,2.9069207510302704,-2.4610107421874545,-28.8055317776151,23.883510293240192,-15.633271259901335,10.711249775526426,-23.59436207102533,32.71377300494767,-4.486612685565184,13.17226051771384,3,1.300018310546875,-12.709991455078125,-70.25251770019531,-94.58001708984375,-0.27996826171875,2,-0.0343248856712991,-1.1648553742412229,688.4199829101562,-3.1774815123424642,699.72998046875,-2.9817543338102226,710.5599975585938,-0.0343248856712991
10958,2024-03-28,698.5700073242188,699.8200073242188,690.010009765625,696.8699951171875,1080900.0,0.0024394969204339922,3.67141383168878,0.38031842263367743,49.757496875627304,48.57840690194715,-4.101386593172265,3.390052721425377,-48.09942898124359,-108.68290046736013,20.211250274222138,9.80999755859375,-0.13903903291191,-1.5744995117187273,-26.680373688676355,23.5313746652389,-14.127436600197598,10.978437576760143,-24.20708664601102,45.79448032883147,4.269595600045669,12.552937088478819,3,-0.399993896484375,-0.144989013671875,-69.58003234863281,-96.11502075195312,19.80999755859375,3,0.011008205850207897,4.151721528566023,696.8699951171875,-1.1648553742412229,688.4199829101562,-3.1774815123424642,699.72998046875,0.011008205850207897
10959,2024-04-01,710.8800048828125,718.1799926757812,699.75,700.0,772200.0,0.017621709248219153,-2.2390131402520783,6.399956916669659,59.77460425898285,49.203618920373145,-13.613396339197266,-9.95736006403581,-57.75801799209023,-118.84802182857845,18.52514615811454,19.6099853515625,0.3857824030288839,11.06999816894529,-13.223442166442169,35.36343850433275,-1.0767219987484395,23.21671833663902,-35.451542325200194,79.87321791575235,34.033197388553674,12.146720167693736,4,-12.709991455078125,-12.454986572265625,-72.447509765625,-102.0,3.5,0,0.004290439697303805,3.67141383168878,698.5700073242188,4.151721528566023,696.8699951171875,-1.1648553742412229,688.4199829101562,0.004290439697303805
10960,2024-04-02,693.9299926757812,697.260009765625,686.0999755859375,694.22998046875,950800.0,-0.023843703706120434,2.509419114612823,-0.027572395067823042,48.33667118021693,48.7444647252643,4.294594005265935,5.388145964660339,-39.04004105072181,-99.81778652252285,16.34052088992192,24.780029296875,-0.8845261074906148,-4.686013793945335,-27.560387268623685,18.188359680733015,-16.12320053128451,6.75117294339384,-17.457299076352456,33.140372369785005,-12.507588786483517,11.437186737339182,4,6.675018310546875,4.495025634765625,-49.459991455078125,-84.08499145507812,23.22003173828125,1,-0.00668657457872035,-2.2390131402520783,710.8800048828125,3.67141383168878,698.5700073242188,4.151721528566023,696.8699951171875,-0.00668657457872035
10961,2024-04-03,697.530029296875,707.1300048828125,686.989990234375,690.1799926757812,782400.0,0.005187895982434965,-1.933715042697808,-24.501119023397763,53.43779276323772,48.67721805909412,3.661575514546712,1.1923990168604632,-41.119753504552136,-101.36356738099289,15.131979040709917,20.1400146484375,0.06030359668591245,-0.668978881835983,-23.289215803945922,21.951258040273956,-11.97909734289101,10.641139579219043,-20.03398927646606,43.06602630551554,-4.959011696642186,11.310118461054985,4,7.244964599609375,0.894989013671875,-51.88502502441406,-82.48004150390625,13.13995361328125,2,-0.04514508328949496,2.509419114612823,693.9299926757812,-2.2390131402520783,710.8800048828125,3.67141383168878,698.5700073242188,-0.04514508328949496
10962,2024-04-04,672.75,707.8499755859375,668.4299926757812,706.280029296875,1102900.0,-0.035525394257009735,1.1499900133155792,-4.561886018451625,43.448875543359065,48.11297427902889,27.71961215522333,23.830439598656994,-14.95446473041352,-74.78089778491835,13.458645395372521,39.41998291015625,-0.8687060988650046,-23.313507080078125,-47.10629207092825,0.479277910771998,-35.20989957550319,-11.417114584653064,54.8900146484375,8.683431807474875,-39.3097139782198,11.896392495425065,4,20.6099853515625,25.675018310546875,-23.6875,-57.70001220703125,45.52001953125,3,0.013823839157144135,-1.933715042697808,697.530029296875,2.509419114612823,693.9299926757812,-2.2390131402520783,710.8800048828125,0.013823839157144135
10963,2024-04-05,682.8400268554688,688.8300170898438,674.0700073242188,674.0700073242188,790900.0,0.014998181873606464,-2.3660152552753186,-0.2615571687575998,49.64924009088615,48.337168318929,14.39487896345804,11.127498221777387,-24.129812959428136,-82.91514744291987,11.48913632035476,16.08001708984375,-0.4953055154884396,-11.202481079101517,-31.93882524099172,9.533863082788685,-21.570653160046618,-0.8343089981564162,43.61578735351566,28.964892823492463,-19.945021648639994,10.368172080945117,4,10.4649658203125,15.949981689453125,-33.77752685546875,-67.7900390625,31.30999755859375,4,0.020136487990195517,1.1499900133155792,672.75,-1.933715042697808,697.530029296875,2.509419114612823,693.9299926757812,0.020136487990195517
10964,2024-04-08,690.8200073242188,692.4199829101562,678.489990234375,688.3499755859375,518300.0,0.01168645679061675,3.9135924733845013,0.28164495295362174,50.03939946083261,48.56605030322394,3.710511076835587,2.621116744202027,-31.187978589174122,-89.3179366101981,10.45569734576534,13.92999267578125,-1.3597806753961095,-2.8029998779296648,-23.438393821660384,17.832394065801054,-13.120696849794967,7.514697093935638,34.47529045410158,56.79864118527785,6.866271800857156,10.31769697186536,4,2.4849853515625,7.970001220703125,-41.75750732421875,-75.77001953125,39.0999755859375,0,0.039894614033173514,-2.3660152552753186,682.8400268554688,1.1499900133155792,672.75,-1.933715042697808,697.530029296875,0.039894614033173514
10965,2024-04-09,696.8300170898438,700.0,682.7100219726562,700.0,708800.0,0.008699820071662145,9.908562296628608,-1.2833773999851739,55.304407665991654,50.1330575011833,-3.0777798961738654,-2.6215106392933194,-34.82302179511953,-93.60399231082499,10.494232093515588,17.28997802734375,-2.339216410685367,2.6345092773437955,-17.67066367759662,22.939682232284213,-7.518077200126413,12.787095754814004,27.327974586425853,72.04474055402356,19.253610228054917,10.152586477470184,4,-3.5250244140625,1.959991455078125,-32.002532958984375,-66.01504516601562,62.88995361328125,1,0.025185464693760373,3.9135924733845013,690.8200073242188,-2.3660152552753186,682.8400268554688,1.1499900133155792,672.75,0.025185464693760373
10966,2024-04-10,687.1199951171875,695.0,684.2100219726562,685.9000244140625,610000.0,-0.013934563285904367,-3.691319693230369,-0.3848508770240869,46.922698953252656,50.741242976931886,7.18391137507308,6.535172047402739,-22.824787533153767,-82.48345298060667,10.293265531348379,12.6199951171875,-3.3431551566684448,-6.511511230468727,-26.95114351920722,13.928121058269767,-16.731327374837974,3.7083049139005198,35.92343657907236,47.41250772229766,-2.497288194860424,10.219816144369227,4,6.18499755859375,11.670013427734375,-17.902496337890625,-51.915008544921875,62.3599853515625,2,0.04370419942699155,9.908562296628608,696.8300170898438,3.9135924733845013,690.8200073242188,-2.3660152552753186,682.8400268554688,0.04370419942699155
10967,2024-04-11,700.6099853515625,701.6300048828125,687.8499755859375,694.8300170898438,831500.0,0.01963265562090699,2.524300867135487,4.737792675605363,45.5215317021795,50.270580179882124,-6.391952320321707,-6.342790150623841,-33.670145927769,-94.4695240363958,10.220977660291291,14.510009765625,-3.3750104538349888,6.383480834960892,-14.145553304408509,26.912514974330293,-3.8810362347237515,16.647997904645536,21.34117756428782,96.29891283886585,47.56175986785114,10.264517069684693,4,-7.30499267578125,-1.819976806640625,-24.259979248046875,-65.40499877929688,47.07000732421875,3,0.014358912617475239,-3.691319693230369,687.1199951171875,9.908562296628608,696.8300170898438,3.9135924733845013,690.8200073242188,0.014358912617475239
10968,2024-04-12,680.780029296875,689.27001953125,677.4199829101562,684.4400024414062,810200.0,-0.028303844463102967,-1.2832295507064864,-0.6332168238312971,40.51835542539775,48.13099697615045,11.900588871188233,13.257207266693399,-11.329225677720729,-73.23553111824185,9.792984516541066,23.19000244140625,-1.720980776315855,-12.86897583007817,-34.254592359724256,8.516640699567915,-23.561784094901213,-2.1761675652551276,40.10071021417389,13.878741582778067,-30.716087095734913,10.692808264823057,4,7.359954833984375,18.009979248046875,-4.430023193359375,-45.575042724609375,92.01995849609375,4,0.05506916863159961,2.524300867135487,700.6099853515625,-3.691319693230369,687.1199951171875,9.908562296628608,696.8300170898438,0.05506916863159961
10969,2024-04-15,678.489990234375,698.7000122070312,672.530029296875,689.8800048828125,886100.0,-0.003363845829709833,-1.2453928936136787,3.1120486950721253,42.84849401527152,47.52119951337874,10.183871899097767,15.938325037186132,-6.666186033618487,-69.52694493701324,9.83028656771624,26.16998291015625,-0.7703343508504759,-14.888513183593773,-36.92043503520631,7.143408668018765,-25.904474109399985,-3.872552257787561,41.341734339968525,20.480982603917163,-22.14129348344411,11.015960925806263,4,9.649993896484375,19.545013427734375,-1.564971923828125,-42.709991455078125,86.6500244140625,0,0.0525579370262621,-1.2832295507064864,680.780029296875,2.524300867135487,700.6099853515625,-3.691319693230369,687.1199951171875,0.0525579370262621
10970,2024-04-16,693.3099975585938,696.9199829101562,678.489990234375,678.489990234375,922400.0,0.021842632223799452,-1.48717726956357,-1.301140321733632,51.60845023597349,47.3179392325716,-5.289587046287579,1.39542083654203,-19.06033983619716,-83.03875253783633,9.405729601973942,18.42999267578125,-1.224098454907903,-0.199005126953125,-22.195015693311234,21.797005439404984,-11.19701041013218,10.79900015622593,25.49369237777853,71.40888555164501,25.75929332147463,10.998005283179047,4,-5.170013427734375,4.725006103515625,-13.557479858398438,-57.529998779296875,78.4000244140625,1,0.05280464075302538,-1.2453928936136787,678.489990234375,-1.2832295507064864,680.780029296875,2.524300867135487,700.6099853515625,0.05280464075302538
10971,2024-04-17,658.97998046875,684.8499755859375,657.8300170898438,681.77001953125,1193100.0,-0.04951611430778824,-1.1538457795919956,-1.5377886504318174,39.35016427910704,46.86252686987693,25.699628970433196,35.823113120020935,17.00619645378083,-47.47415396624638,9.605360833255538,35.47998046875,-5.2650318784692445,-33.42502136230473,-59.82703712598061,-7.023005598628856,-46.626029244142615,-20.22401348046685,58.816235522410466,2.6254878981743794,-42.81552347297849,13.20100788183792,4,20.750030517578125,33.755035400390625,20.772537231445312,-23.199981689453125,106.1199951171875,2,0.15287261103549143,-1.48717726956357,693.3099975585938,-1.2453928936136787,678.489990234375,-1.2832295507064864,680.780029296875,0.15287261103549143
10972,2024-04-18,644.219970703125,658.4099731445312,642.0,655.7899780273438,903100.0,-0.022398267326916077,-1.049971979398186,0.5076782577023611,35.76852621057769,45.320225327620435,40.21622545570574,49.0223300731883,33.794491229228015,-31.60842310626299,9.607856085221975,16.97998046875,-6.836059147034575,-45.59852905273442,-79.58458142213578,-11.612476683333057,-62.59155523743516,-28.605502868033682,71.17759733198284,3.915291402441191,-39.76747084925801,16.99302618470069,4,27.59503173828125,40.60003662109375,38.03004455566406,-8.439971923828125,134.84002685546875,3,0.1633914106244494,-1.1538457795919956,658.97998046875,-1.48717726956357,693.3099975585938,-1.2453928936136787,678.489990234375,0.1633914106244494
10973,2024-04-19,628.1599731445312,647.7100219726562,623.1699829101562,646.2000122070312,1072600.0,-0.0249293692976722,1.3304815561892838,1.5592072292588743,28.75706864679165,42.95552190383811,53.31032207576925,61.545673207197524,51.50328105588301,-14.548339272095518,8.93834059620002,24.5400390625,-10.17737014725435,-57.41002502441404,-99.4221740374146,-15.397876011413473,-78.41609953091427,-36.40395051791381,82.83374080847011,6.606630873611295,-31.155811619683135,21.006074506500262,4,34.240020751953125,47.245025634765625,54.15753173828125,7.620025634765625,157.98004150390625,4,0.19027003413308874,-1.049971979398186,644.219970703125,-1.1538457795919956,658.97998046875,-1.48717726956357,693.3099975585938,0.19027003413308874
10974,2024-04-22,633.6400146484375,638.72998046875,625.3300170898438,635.3499755859375,924300.0,0.008723958447198532,2.1641109157466922,0.09478698641260218,33.548020464730186,40.53814554814239,43.433854588586655,52.70997835498383,47.46054434448001,-19.007192178872856,8.497437408054328,13.39996337890625,-9.983285865934477,-48.083984375,-94.3332793060257,-1.8346894439742982,-71.20863184051291,-24.959336909487092,70.3278008211363,14.196653204449152,-23.152819893340077,23.124647465512876,4,28.759979248046875,41.764984130859375,49.38249206542969,2.139984130859375,138.719970703125,0,0.21961992602651748,1.3304815561892838,628.1599731445312,-1.049971979398186,644.219970703125,-1.1538457795919956,658.97998046875,0.21961992602651748
10975,2024-04-23,648.2100219726562,654.0,635.8300170898438,636.0399780273438,710100.0,0.022994140185895073,-1.8864229132125232,-7.117147344374643,37.30175766671119,39.46915207186,23.738134628420426,35.92417486402428,33.517411451166936,-32.30428202584358,8.167751018730787,20.3599853515625,-11.448887362715595,-30.93797912597654,-78.67959304145666,16.803634789503576,-54.808786083716655,-7.067172168236425,49.29396689216412,40.596695907734784,3.806318176178465,23.870806957740072,4,14.189971923828125,27.194976806640625,37.18498229980469,-12.430023193359375,121.91998291015625,1,0.1803890540290254,2.1641109157466922,633.6400146484375,1.3304815561892838,628.1599731445312,-1.049971979398186,644.219970703125,0.1803890540290254
10976,2024-04-24,656.5399780273438,668.1799926757812,647.5999755859375,659.780029296875,873400.0,0.01285070543855138,1.0538961731158725,-0.26623168199644925,45.44022042010715,39.46011748496307,11.861602476457847,26.438927166419717,25.980465799230842,-39.250940142031595,7.941879556902644,20.58001708984375,-13.586094979460427,-21.014022827148438,-69.57397903187257,27.545933377575693,-45.2940009295105,3.265955275213628,35.017290361103505,74.13905327048562,32.397368062096234,24.279978102362055,4,4.39501953125,18.865020751953125,33.187530517578125,-20.759979248046875,102.99005126953125,2,0.175419696895466,-1.8864229132125232,648.2100219726562,2.1641109157466922,633.6400146484375,1.3304815561892838,628.1599731445312,0.175419696895466
10977,2024-04-25,672.9500122070312,677.719970703125,650.010009765625,656.97998046875,1065800.0,0.024994721919285867,1.1724826835424866,-4.928944146180654,47.31351904832011,40.215135665287775,-9.928725866541185,8.585150261827039,10.795498269447762,-54.17699105801796,7.974549005957117,27.7099609375,-17.020103928531398,-3.407989501953125,-51.13596914616244,44.31999014225619,-27.27197932405784,20.45600032015159,13.136273343152766,91.25580281668078,45.91932483588269,23.86398982210467,4,-12.0150146484375,2.454986572265625,15.175003051757812,-37.170013427734375,81.20001220703125,3,0.13693433644006903,1.0538961731158725,656.5399780273438,-1.8864229132125232,648.2100219726562,2.1641109157466922,633.6400146484375,0.13693433644006903
10978,2024-04-26,706.260009765625,710.260009765625,678.8099975585938,683.0,1193500.0,0.04949847232983773,1.012156262447185,1.4564786186284888,53.686723051779886,41.41938333601093,-43.85624540902347,-25.422623477738853,-21.288788218930677,-85.86417984028606,8.326093611207408,37.30999755859375,-17.58561440499284,29.51750793457029,-19.07989351177423,78.11490938091481,5.21880721139803,53.81620865774255,-83.09002685546875,95.2902386142079,49.280215549640715,24.29870072317226,4,-39.545013427734375,-30.855010986328125,-19.305007934570312,-70.48001098632812,44.29998779296875,4,0.1030781677942203,1.1724826835424866,672.9500122070312,1.0538961731158725,656.5399780273438,-1.8864229132125232,648.2100219726562,0.1030781677942203
10979,2024-04-29,713.9299926757812,715.97998046875,700.3900146484375,706.4099731445312,931600.0,0.010859998873080201,1.6832998917964934,0.3233025096302205,54.05097385546823,41.69077484928813,-51.372788145969025,-34.62777732531026,-27.57159460713183,-91.70002788178249,8.12561605082633,15.5899658203125,-18.862625519002336,37.03499145507817,-12.030347407970567,86.10033031812691,12.502322023553802,61.56766088660254,-89.01820922851562,97.44230975717669,52.46484926781635,24.53266943152435,4,-44.355010986328125,-43.20001220703125,-22.764984130859375,-74.92999267578125,71.03997802734375,0,0.101144401710896,1.012156262447185,706.260009765625,1.1724826835424866,672.9500122070312,1.0538961731158725,656.5399780273438,0.101144401710896
10980,2024-04-30,689.2899780273438,717.72998046875,688.2899780273438,711.6400146484375,902200.0,-0.034513208439510557,-1.418066379079135,-2.9720716187260567,50.480105849342934,42.92743502375878,-30.578653692392436,-10.912704440092512,-2.091295192635357,-65.31285513673515,8.30143616547716,29.44000244140625,-18.274915546819443,12.626977539062523,-36.1421963931798,61.39615147130485,-11.757609427058696,37.01156450518374,-60.735466699218705,59.44674110756216,14.1668627909321,24.38458696612119,4,-18.839996337890625,-18.614990234375,1.875030517578125,-49.89996337890625,89.97003173828125,1,0.12051532732559678,1.6832998917964934,713.9299926757812,1.012156262447185,706.260009765625,1.1724826835424866,672.9500122070312,0.12051532732559678
10981,2024-05-01,666.0399780273438,691.72998046875,662.5,680.469970703125,1273100.0,-0.03373036130097007,-1.7178103337220751,0.6456361982942955,42.66808093868033,43.694052215770185,-6.953065190702318,10.389872812341764,22.054985261106594,-40.29552041779971,7.803293216304189,29.22998046875,-18.667502779433903,-9.048519897460892,-57.007686952949484,38.9106471580277,-33.02810342520513,14.931063630283347,-32.13493855078116,23.670961601551657,-14.52930001456227,23.979583527744275,5,4.410003662109375,4.635009765625,25.125030517578125,-26.64996337890625,102.92999267578125,2,0.156281950467537,-1.418066379079135,689.2899780273438,1.6832998917964934,713.9299926757812,1.012156262447185,706.260009765625,0.156281950467537
10982,2024-05-02,682.0499877929688,683.0,664.1900024414062,675.6400146484375,675200.0,0.024037610794839903,3.527076554707641,-0.4442118085956831,50.27378042249582,46.084797968626205,-19.03421154993714,-5.151817969004583,7.140938515274911,-54.6286610465221,8.015900099127393,18.80999755859375,-21.596284167706244,6.496490478515625,-41.547474862694116,54.540455819725366,-17.525492192089246,30.518473149120496,-43.11545185687487,35.39741934913492,-5.636481054968286,24.021982670604896,5,-10.519989013671875,-11.375,9.115020751953125,-42.65997314453125,112.33001708984375,3,0.11359877265685814,-1.7178103337220751,666.0399780273438,-1.418066379079135,689.2899780273438,1.6832998917964934,713.9299926757812,0.11359877265685814
10983,2024-05-03,696.5900268554688,704.0599975585938,691.0999755859375,695.0,819900.0,0.021318142838107512,-1.760365817988001,0.248055150874587,53.706288007914715,48.324605473424484,-25.531564559873573,-19.61457367438686,-7.138363587451295,-67.281681031223,8.494066329368058,22.010009765625,-18.994534884419295,20.349029541015625,-28.520391130139274,69.21845021217052,-4.0856807945617675,44.78373987659302,-52.92776424741555,61.72377133965751,17.34278313306823,24.434710335577442,5,-19.810028076171875,-25.9150390625,-5.425018310546875,-55.59002685546875,101.5699462890625,4,0.08263109625388965,3.527076554707641,682.0499877929688,-1.7178103337220751,666.0399780273438,-1.418066379079135,689.2899780273438,0.08263109625388965
10984,2024-05-06,718.3800048828125,718.7000122070312,698.0999755859375,699.1599731445312,873600.0,0.03128092161426377,1.074520494057845,12.087866108786612,54.99104097045743,50.29008139606295,-38.037078265207924,-41.354212869291814,-27.92707006132798,-87.43444134429592,9.021732604413911,22.1099853515625,-13.39142913982937,40.761007690429665,-11.290013973435634,92.81202935429496,14.735496858496958,66.78651852236237,-70.27367920311747,99.43059207346808,56.05317970381118,26.02551083193267,5,-35.230010986328125,-47.44500732421875,-20.082489013671875,-77.3800048828125,109.42999267578125,0,0.04479522322037721,-1.760365817988001,696.5900268554688,3.527076554707641,682.0499877929688,-1.7178103337220751,666.0399780273438,0.04479522322037721
10985,2024-05-07,714.3800048828125,723.3800048828125,711.5700073242188,716.6300048828125,782700.0,-0.0055680837061333754,-2.001271889686836,-0.1170653633999257,62.54415525401917,52.19051859983095,-26.444726399147157,-37.91596931199274,-23.43520362341519,-81.83324108518934,9.341563167422366,11.80999755859375,-4.292121841461267,35.88350830078127,-18.087488519706767,89.85450512126931,8.898009890537196,62.86900671102535,-60.6261842809306,85.21682115938715,35.16916290192616,26.98549841024403,5,-27.68499755859375,-41.105010986328125,-16.082489013671875,-73.3800048828125,115.6500244140625,1,0.09881290816908028,1.074520494057845,718.3800048828125,-1.760365817988001,696.5900268554688,3.527076554707641,682.0499877929688,0.09881290816908028
10986,2024-05-08,717.1500244140625,717.5999755859375,706.030029296875,709.9199829101562,672900.0,0.0038775154851995453,1.8462549079961863,-3.213351779513889,67.46157794072258,54.429191810097905,-22.02972655692406,-40.39176838072058,-25.46986331451626,-83.12378050260759,9.59679572636286,11.5699462890625,3.829591377679776,37.152026367187545,-19.436545509461325,93.74059824383642,8.857740428863167,65.44631230551192,-56.433585384087564,89.47460683936072,32.20388362248572,28.294285938324425,5,-24.21002197265625,-43.875030517578125,-17.635009765625,-64.07501220703125,107.69000244140625,2,0.08660668373023994,-2.001271889686836,714.3800048828125,1.074520494057845,718.3800048828125,-1.760365817988001,696.5900268554688,0.08660668373023994
10987,2024-05-09,710.6699829101562,720.0,709.030029296875,718.77001953125,976000.0,-0.00903582414181836,1.0776464468398694,-1.1203305840938063,70.70513405670798,56.32012636620101,-10.768886059156557,-34.90922838218387,-18.166948862401682,-75.37405455100793,9.63529882292749,10.969970703125,10.695313112706913,30.168984985351585,-27.36200835635111,87.69997832705428,1.4034883145002368,58.934481656202934,-43.68718729489751,60.6257421399345,-2.9275049721865685,28.765496670851327,5,-17.72998046875,-37.394989013671875,-9.069976806640625,-55.244964599609375,138.21002197265625,3,0.08203524729471945,1.8462549079961863,717.1500244140625,-2.001271889686836,714.3800048828125,1.074520494057845,718.3800048828125,0.08203524729471945
10988,2024-05-10,718.27001953125,728.0,713.0599975585938,720.0,448800.0,0.010694185492360342,-1.459254719540253,0.21357687004091597,71.01354611717579,58.20485661750185,-18.423580804961375,-41.69428824777833,-25.138645860806037,-81.69059411881221,10.25365125583008,17.33001708984375,15.631796589468308,35.89452209472654,-24.066462311200667,95.85550650065375,5.91402989176288,65.8750142976902,-45.64750298923593,67.45828587292449,-2.241648208257118,29.98049220296362,5,-23.02001953125,-42.685028076171875,-22.377517700195312,-62.845001220703125,145.03997802734375,4,0.10596291545237069,1.0776464468398694,710.6699829101562,1.8462549079961863,717.1500244140625,-2.001271889686836,714.3800048828125,0.10596291545237069
10989,2024-05-13,714.1500244140625,720.0,711.5599975585938,720.0,554100.0,-0.00573599761253607,1.8854829622519458,3.381526954558284,67.2690043429821,60.07028978346176,-15.945982269882506,-36.64453810226985,-21.56226292909514,-76.16390476427614,10.503177637332607,8.44000244140625,19.289213068253957,29.99152526855471,-31.582067564824,91.56511810193342,-0.7952711481347023,60.77832168524412,-34.882209857090174,36.95951727433353,-34.91723451379895,30.786796416689377,5,-18.9000244140625,-38.565032958984375,-18.102523803710938,-58.725006103515625,115.44000244140625,0,0.11763627509415309,-1.459254719540253,718.27001953125,1.0776464468398694,710.6699829101562,1.8462549079961863,717.1500244140625,0.11763627509415309
10990,2024-05-14,729.9199829101562,731.72998046875,705.1799926757812,707.25,884000.0,0.022082136745752434,1.0197801432435256,-3.8752269265279717,68.49666393019915,62.94013233807496,-28.325174516221864,-52.2078644416913,-37.71153020702707,-90.44322118916307,10.901869984719173,26.54998779296875,19.467799937570476,43.93098449707031,-20.87976633335461,108.74173532749523,11.525609081857851,76.33635991228277,-44.80430610002065,93.18268026069265,20.70014724843773,32.40537541521247,5,-31.959991455078125,-52.470001220703125,-33.87248229980469,-74.49496459960938,86.6300048828125,1,0.13411061067016505,1.8854829622519458,714.1500244140625,-1.459254719540253,718.27001953125,1.0776464468398694,710.6699829101562,0.13411061067016505
10991,2024-05-15,759.719970703125,760.3200073242188,734.8800048828125,737.9400024414062,850300.0,0.04082637616544993,1.2140954303395706,0.960740391734536,70.48876823740032,65.18624209528657,-48.54412511359453,-78.07673162557955,-67.16744798884815,-118.32767470936074,12.247399211970905,30.4000244140625,19.742129956595136,68.69397277832036,-2.611745163381329,139.99969072002204,33.041113807469515,104.3468317491712,-68.07829138078341,98.91179459251241,27.614092326874683,35.65285897085087,5,-34.009979248046875,-67.9749755859375,-63.67247009277344,-104.29495239257812,34.260009765625,2,0.09254733494589806,1.0197801432435256,729.9199829101562,1.8854829622519458,714.1500244140625,-1.459254719540253,718.27001953125,0.09254733494589806
10992,2024-05-16,749.47998046875,763.9299926757812,749.1300048828125,760.0,751200.0,-0.01347863769448876,-1.6381508801705942,-0.4830135381666447,61.453243162984,66.04701489029428,-30.992501692548444,-62.76456707633997,-57.00444587533116,-106.48608535402263,13.067313789346107,14.79998779296875,22.74186858190228,53.19098205566411,-19.10006872816109,125.4820328394893,17.045456663751565,89.33650744757665,-46.84976866610805,75.4042345412234,6.846421791177576,36.145525391912585,5,-18.464996337890625,-55.92999267578125,-53.43247985839844,-94.05496215820312,68.55999755859375,3,0.10054977898086892,1.2140954303395706,759.719970703125,1.0197801432435256,729.9199829101562,1.8854829622519458,714.1500244140625,0.10054977898086892
10993,2024-05-17,747.6799926757812,758.5700073242188,739.6500244140625,756.469970703125,585900.0,-0.002401648929759248,1.9129958793209572,0.8355476908795544,59.23089250657728,66.51810950541869,-23.672710263381987,-54.337230565604955,-55.55540493795638,-103.11383345279455,13.099425671803255,18.91998291015625,30.232354541324412,45.41499328613281,-22.808632140405848,113.63861871267147,11.303180572863539,79.52680599940209,-34.015820315974224,72.3404255319149,7.129121205760001,34.11181271326933,5,-13.125,-54.1300048828125,-51.63249206542969,-92.25497436523438,65.6199951171875,4,0.1353520399079542,-1.6381508801705942,749.47998046875,1.2140954303395706,759.719970703125,1.0197801432435256,729.9199829101562,0.1353520399079542
10994,2024-05-20,772.7999877929688,778.4400024414062,751.02001953125,751.8800048828125,763600.0,0.03359725465875929,-1.4222649373336964,-2.3799812519529215,72.78083691638828,67.65551857901526,-44.9929103729329,-72.19883247732673,-79.9663645277775,-126.63876404888595,13.319540579109535,30.760009765625,35.561104642153055,63.57698974609377,-3.5540223314908417,130.7080018236784,30.01148370730141,97.14249578488614,-50.087967776286405,92.30137333248909,25.27194933228016,33.565506038792336,5,-30.989990234375,-71.9949951171875,-79.33499145507812,-117.37496948242188,42.07000732421875,0,0.11711957970407272,1.9129958793209572,747.6799926757812,-1.6381508801705942,749.47998046875,1.2140954303395706,759.719970703125,0.11711957970407272
10995,2024-05-21,765.1400146484375,769.9600219726562,758.6500244140625,760.0,703600.0,-0.009911973687276143,-1.885216037368626,0.24569879767646088,79.54681854726148,68.99832309085292,-32.82759375317744,-58.31968014115364,-71.22589563671204,-117.41367166840416,14.269256371774041,14.14996337890625,39.092967396599306,50.070516967773415,-15.023292348987184,115.16432628453401,17.523612309393116,82.61742162615371,-31.28239814681035,69.46742759781247,-2.9207004428076573,32.5469046583803,5,-23.33001708984375,-64.33502197265625,-72.05252075195312,-109.71499633789062,59.3699951171875,1,0.08423296517388956,-1.4222649373336964,772.7999877929688,1.9129958793209572,747.6799926757812,-1.6381508801705942,749.47998046875,0.08423296517388956
10996,2024-05-22,771.7100219726562,772.969970703125,762.6900024414062,770.3800048828125,769500.0,0.008586673286506308,4.34036178004661,0.2587574512551357,78.32681304407521,69.84517631167151,-34.46917291401485,-58.83556954565802,-77.03652403598176,-122.28143769127905,15.904698777510362,10.27996826171875,41.069052319730076,50.88202209472661,-12.7715740315723,114.53561822102552,19.055224031577154,82.70882015787606,-28.93592828307328,82.65020809239459,5.352376035943479,31.82679806314943,5,-29.9000244140625,-70.905029296875,-78.62252807617188,-110.6300048828125,56.0799560546875,2,0.05810468251493206,-1.885216037368626,765.1400146484375,-1.4222649373336964,772.7999877929688,1.9129958793209572,747.6799926757812,0.05810468251493206
10997,2024-05-23,765.0999755859375,790.52001953125,761.5599975585938,788.5800170898438,828900.0,-0.008565453601110495,1.116957081382301,-17.653939699876094,72.78651664408586,70.04217303688374,-21.597483210754717,-47.39802926513801,-69.41586575827364,-113.91094837467472,17.65406371035002,28.96002197265625,41.556627117811445,39.664477539062545,-22.72493074933277,102.05388582745786,8.469773394864887,70.8591816832602,-15.192700145989875,50.02939574349634,-28.03064003202492,31.19470414419763,5,-17.249969482421875,-58.254974365234375,-78.86746215820312,-104.01995849609375,74.010009765625,3,0.0377467073642177,4.34036178004661,771.7100219726562,-1.885216037368626,765.1400146484375,-1.4222649373336964,772.7999877929688,0.0377467073642177
10998,2024-05-24,779.0599975585938,783.1099853515625,769.0499877929688,774.1699829101562,548400.0,0.01824601021842298,1.1647433608359803,-0.2082626066748636,71.29121638088662,70.4890854855398,-29.08635864233679,-58.630428071284996,-82.29892365397609,-125.67760555539871,18.370951377744472,18.010009765625,41.32376801950966,49.98450012207036,-16.080822340126133,116.04982258426685,16.951838890972112,83.0171613531686,-21.030173300385627,70.98728614517405,-4.189017703521145,33.03266123109827,5,-31.209991455078125,-72.21499633789062,-100.74249267578125,-116.55499267578125,74.27001953125,4,0.05003463223744631,1.116957081382301,765.0999755859375,4.34036178004661,771.7100219726562,-1.885216037368626,765.1400146484375,0.05003463223744631
10999,2024-05-28,786.1400146484375,791.9600219726562,775.9400024414062,785.52001953125,601100.0,0.009087897096540676,1.6133779397415218,0.12678798771811578,74.64623274346968,71.17237090923652,-27.804646469651175,-63.267006762894425,-87.92573614468779,-130.37627686163046,19.02836005488309,16.02001953125,41.44355345630515,53.45401611328123,-16.880875877099697,123.78890810366215,18.286570118090708,88.62146210847175,-24.58001708984375,82.52774616995663,8.265354953140672,35.167445995190484,5,-22.720001220703125,-77.4949951171875,-117.23751831054688,-123.635009765625,69.07000732421875,1,0.034548518887792756,1.1647433608359803,779.0599975585938,1.116957081382301,765.0999755859375,4.34036178004661,771.7100219726562,0.034548518887792756
11000,2024-05-29,772.3599853515625,780.0700073242188,765.0999755859375,768.22998046875,855000.0,-0.017528721398359814,-1.8816189860776595,6.661350659578657,67.62881727739466,70.854598580347,-8.237688529586762,-45.26526140161536,-73.04188293220363,-114.17265773206555,20.02656720090576,21.0400390625,40.8276053460653,35.520486450195335,-33.828387827192955,104.86936072758363,0.8460493115012468,70.19492358888942,19.60003662109375,35.52624710384401,-35.291239480921895,34.674437138694124,5,-6.554962158203125,-58.4649658203125,-103.45748901367188,-108.44497680664062,94.19000244140625,2,0.055039114625125674,1.6133779397415218,786.1400146484375,1.1647433608359803,779.0599975585938,1.116957081382301,765.0999755859375,0.055039114625125674
11001,2024-05-30,770.1300048828125,776.5700073242188,766.1099853515625,768.9400024414062,712100.0,-0.0028872294150957822,-2.0540046867621244,0.28813584370289363,69.51556107741415,71.75041168195034,-4.889988403952884,-36.71993096803874,-69.40045862613363,-109.47343979086418,22.075152429948414,10.46002197265625,41.936421402921496,28.086004638671852,-34.1494805425765,90.3214898199202,-3.031737951952323,59.20374722929603,21.83001708984375,28.190790926649456,-42.101762969079076,31.117742590624164,5,-4.324981689453125,-50.350006103515625,-101.22750854492188,-101.47000122070312,104.77001953125,3,0.07061146110141148,-1.8816189860776595,772.3599853515625,1.6133779397415218,786.1400146484375,1.1647433608359803,779.0599975585938,0.07061146110141148
11002,2024-05-31,759.530029296875,776.2899780273438,736.9000244140625,770.719970703125,1684800.0,-0.01376387820073377,2.527992040540762,-9.40329281427912,63.28055196476353,72.20037384397105,8.141693429499128,-21.099507230126846,-57.96313404833859,-96.7290037264138,23.698340260295648,39.38995361328125,41.43449532546731,13.612026977539017,-42.215312137685714,69.43936609276375,-14.301642580073349,41.52569653515138,31.892791748046875,41.10062819877553,-28.329743282137095,27.91366955761236,5,4.899993896484375,-38.545013427734375,-91.36003112792969,-83.37002563476562,132.8199462890625,4,0.0898712968513693,-2.0540046867621244,770.1300048828125,-1.8816189860776595,772.3599853515625,1.6133779397415218,786.1400146484375,0.0898712968513693
11003,2024-06-03,754.1500244140625,771.6400146484375,735.5599975585938,771.47998046875,515100.0,-0.007083334002992547,3.0883815504637284,1.5487083824235284,62.77139407280723,71.0882135280176,16.244244310990553,-11.790662557097448,-52.3448792265292,-89.11793027209046,24.659108161633014,36.08001708984375,37.773229253370346,5.3540222167969205,-45.47726813351028,56.18531256710412,-20.06162295835668,30.76966739195052,35.09188476562497,32.961026255927656,-38.900508698480344,25.41564517515359,6,9.6099853515625,-26.920013427734375,-85.98002624511719,-77.99002075195312,98.79998779296875,0,0.11265657785201255,2.527992040540762,759.530029296875,-2.0540046867621244,770.1300048828125,-1.8816189860776595,772.3599853515625,0.11265657785201255
11004,2024-06-04,750.5599975585938,756.2999877929688,740.219970703125,750.47998046875,474500.0,-0.004760361651195311,1.7820104646803838,-0.004617270210682764,57.14582757510213,68.599214531111,18.268939481023267,-5.972387252883664,-48.47055496681105,-83.29106864017012,25.215448903283882,16.08001708984375,37.45085736290628,0.15499572753901703,-48.61804808774923,48.928039542827264,-24.231526180105107,24.54151763518314,35.460996923828134,33.70028467525629,-33.999276429529,24.38652190764415,6,13.20001220703125,-23.329986572265625,-79.5,-74.39999389648438,107.15997314453125,1,0.1369244562267351,3.0883815504637284,754.1500244140625,2.527992040540762,759.530029296875,-2.0540046867621244,770.1300048828125,0.1369244562267351
11005,2024-06-05,784.969970703125,787.5399780273438,762.0999755859375,770.3900146484375,943200.0,0.04584573286140925,1.5801257846062422,182.21052631578948,58.47144703625495,66.39306275246432,-14.563891428996044,-36.70464973219396,-81.84138497972947,-115.3380069594939,26.017430763973792,36.97998046875,38.82858704736634,31.03547058105471,-16.97140626968269,79.04234743179211,7.032032155686011,55.03890900642341,-49.40997314453125,95.05577474050068,30.011200797832515,24.00343842536868,6,-21.2099609375,-57.739959716796875,-114.81748962402344,-108.80996704101562,73.1500244140625,2,0.0894811953209047,1.7820104646803838,750.5599975585938,3.0883815504637284,754.1500244140625,2.527992040540762,759.530029296875,0.0894811953209047
11006,2024-06-06,779.260009765625,787.3200073242188,772.2100219726562,780.3300170898438,722100.0,-0.0072741138522604,1.0079731039545137,-0.07338892656502483,60.30450840722318,65.00617294836846,-8.57174942603433,-27.51362197979529,-74.77259546635105,-107.24979413948927,27.097359613635508,15.1099853515625,35.15417446988863,22.220010375976585,-23.760620191671478,68.20064094362465,-0.7703049078475033,45.210325659800674,-42.660412597656205,84.07085153351181,19.496616678569367,22.99031528382406,6,-15.5,-52.029998779296875,-108.69752502441406,-103.10000610351562,87.91998291015625,3,0.1120164989007939,1.5801257846062422,784.969970703125,1.7820104646803838,750.5599975585938,3.0883815504637284,754.1500244140625,0.1120164989007939
11007,2024-06-07,768.969970703125,787.9099731445312,763.969970703125,787.5,736000.0,-0.013204885318823023,1.4744219789925244,17.317665849067367,56.95796159641649,63.41358908342733,2.5982081189793007,-13.314595246023941,-63.48769370608227,-94.71619130380145,28.006181422772386,23.94000244140625,30.696387822123597,9.01497192382817,-31.675745234400324,49.705689082056665,-11.330386655286134,29.360330502942475,-31.351565917968742,63.820417814112595,0.21911252532134284,20.345358579114265,6,-5.2099609375,-40.89495849609375,-98.40748596191406,-92.80996704101562,12.780029296875,4,0.13775577427825692,1.0079731039545137,779.260009765625,1.5801257846062422,784.969970703125,1.7820104646803838,750.5599975585938,0.13775577427825692
11008,2024-06-10,794.3800048828125,795.97998046875,761.0999755859375,761.0999755859375,649900.0,0.033044247692082473,-1.0961522943183069,-1.7960052174600456,57.03940643664082,61.45727504933524,-22.808729665020792,-34.4990886861782,-87.64189131649118,-117.64330812659773,28.792293604284215,34.8800048828125,26.81715123998788,30.6195068359375,-7.83085968164562,69.06987335352062,11.394323577145883,49.84469009472912,-54.74993736328122,97.13060382761293,35.624636732817756,19.225183258791564,6,-28.610015869140625,-50.84002685546875,-123.27751159667969,-118.22000122070312,-7.32000732421875,0,0.12332884778183417,1.4744219789925244,768.969970703125,1.0079731039545137,779.260009765625,1.5801257846062422,784.969970703125,0.12332884778183417
11009,2024-06-11,798.1599731445312,798.6599731445312,781.9199829101562,793.3200073242188,590000.0,0.0047583879736201595,4.732906920841955,0.14543153724828523,61.05084993653409,60.72638978923961,-27.607593459836153,-33.37362172810981,-90.49305554792352,-119.33226822285212,29.721711771681434,16.739990234375,24.796087762853972,30.198977661132858,-3.4924611201792004,63.890416442444916,13.353258270476886,47.04469705178883,-55.14891084804685,98.66879650559083,36.59314139886115,16.845719390656015,6,-31.04998779296875,-49.779998779296875,-124.43247985839844,-121.99996948242188,-35.6099853515625,1,0.0686454356344659,-1.0961522943183069,794.3800048828125,1.4744219789925244,768.969970703125,1.0079731039545137,779.260009765625,0.0686454356344659
11010,2024-06-12,827.8099975585938,831.5399780273438,804.4400024414062,806.8800048828125,807300.0,0.03714797210044196,-1.0999595621359706,4.324409190647936,66.26273835651048,60.36496504247254,-54.27216007073923,-58.30318607209256,-118.30415697428873,-147.06472729124846,30.63642220350642,33.3800048828125,22.953479049721068,54.95450134277348,16.436020098758263,93.4729825867887,35.69526072076587,74.2137419647811,-80.34702239426565,94.70474114214763,33.776246380057664,19.25924062200758,6,-44.260009765625,-59.45001220703125,-150.7675018310547,-151.64999389648438,-18.29998779296875,2,0.03613144711074123,4.732906920841955,798.1599731445312,-1.0961522943183069,794.3800048828125,1.4744219789925244,768.969970703125,0.03613144711074123
11011,2024-06-13,830.030029296875,832.989990234375,815.0700073242188,816.02001953125,546400.0,0.0026818131513615118,-1.252664288180458,0.6693748049819636,69.31406382308128,61.03535524895229,-52.63718163322369,-57.957180595459704,-118.73761185025376,-147.49624444517667,30.790809179819313,17.91998291015625,19.92648951238425,53.65903015136723,8.013580449146161,99.3044798535883,30.83630530025664,76.48175500247783,-74.15935384624538,95.88265358968829,32.188526992394316,22.82272485111054,6,-45.755035400390625,-60.945037841796875,-150.04502868652344,-153.87002563476562,-22.37005615234375,3,0.03384210791037012,-1.0999595621359706,827.8099975585938,4.732906920841955,798.1599731445312,-1.0961522943183069,794.3800048828125,0.03384210791037012
11012,2024-06-14,824.8400268554688,826.5399780273438,815.0,815.0,474700.0,-0.006252788764525508,-1.3455175878773593,0.7023568876884203,64.36731410182739,61.2126796966212,-41.58143122990202,-49.36277035449007,-110.98564885434882,-140.46955418913626,30.85817696700118,15.030029296875,18.85237283709762,44.70102539062498,-3.941216496475704,93.34326727772566,20.379904447074637,69.02214633417532,-59.71503363078966,88.66328874912341,24.822138457554217,24.321120943550362,6,-38.23504638671875,-55.755035400390625,-141.73252868652344,-148.68002319335938,-69.07000732421875,4,0.05133112414746033,-1.252664288180458,830.030029296875,-1.0999595621359706,827.8099975585938,4.732906920841955,798.1599731445312,0.05133112414746033
11013,2024-06-17,848.8800048828125,851.6799926757812,820.9500122070312,826.4099731445312,737800.0,0.029145018724408,1.1895242216225737,2.2835335785484343,67.79554680261424,62.39598183301143,-56.737376052841,-68.96840855957817,-132.45677909508254,-162.819698490542,31.622041663273958,30.72998046875,18.426248812012886,63.68100280761723,8.624117907359846,118.73788770787462,36.152560357488596,91.20944525774587,-75.61121201696994,95.9862565926009,33.08331062736879,27.52844245012868,6,-42.490020751953125,-70.45001220703125,-165.7725067138672,-172.72000122070312,-86.07000732421875,0,-0.07908067629897797,-1.3455175878773593,824.8400268554688,-1.252664288180458,830.030029296875,-1.0999595621359706,827.8099975585938,-0.07908067629897797
11014,2024-06-18,863.3099975585938,876.5499877929688,846.989990234375,849.0,878000.0,0.016998860372230418,-2.2253104199201514,0.6368481239932745,75.7022596427996,64.31051656707194,-59.77815386456189,-80.39166910112533,-144.35454011280694,-175.510525617123,32.0672492565176,29.55999755859375,20.610135917621506,73.58549499511719,8.800056901410926,138.37093308882345,41.19277594826406,105.97821404197032,-79.0636367193598,81.63917220364806,14.642335420409651,32.39271904685311,6,-44.485015869140625,-72.44500732421875,-177.8925018310547,-187.14999389648438,-75.91998291015625,1,-0.08832285067430234,1.1895242216225737,848.8800048828125,-1.3455175878773593,824.8400268554688,-1.252664288180458,830.030029296875,-0.08832285067430234
11015,2024-06-20,829.5900268554688,864.1900024414062,826.5499877929688,863.3699951171875,1281900.0,-0.03905893688070772,1.1253547605549343,-2.360585186922864,64.26447242304201,64.75051256882959,-21.30350311540292,-43.84357941276073,-108.63570784661738,-139.5540831464058,32.15469875611365,37.6400146484375,22.923759591526505,36.64302368164067,-29.393090002783197,102.67913736606454,3.62496683942868,69.66108052385266,-30.575085703637228,23.70435377590028,-46.21004551495388,33.01805684221194,6,-10.765045166015625,-38.72503662109375,-144.1725311279297,-153.43002319335938,-51.050048828125,3,-0.08081104749609014,-2.2253104199201514,863.3099975585938,1.1895242216225737,848.8800048828125,-1.3455175878773593,824.8400268554688,-0.08081104749609014
11016,2024-06-21,816.5499877929688,835.3400268554688,813.25,830.030029296875,1995400.0,-0.015718654564746637,-1.2002000054712743,0.3990542974897507,63.520806685093575,65.47971757868261,-2.7017258182187334,-28.7458137170222,-93.39409049667552,-124.34203143064599,31.940995643489313,22.09002685546875,26.897301148573547,21.360986328125023,-44.683990150395175,87.40596280664522,-11.66150191113502,54.383474567385065,-5.129439178555231,5.213251863115378,-65.52259723618548,33.0224882392601,6,2.274993896484375,-10.834991455078125,-128.84500122070312,-139.10000610351562,-57.65997314453125,4,-0.008621613045849075,1.1253547605549343,829.5900268554688,-2.2253104199201514,863.3099975585938,1.1895242216225737,848.8800048828125,-0.008621613045849075
11017,2024-06-24,793.97998046875,815.510009765625,792.3699951171875,813.77001953125,894400.0,-0.02764069274585701,-1.0112998546403675,1.468099267852049,58.73272254475732,65.66786381291777,26.584701533198086,-4.112082026016424,-69.27426780777319,-99.6336789671011,30.94695158061037,24.17999267578125,27.82342814157539,-2.6530212402343523,-67.17330671624859,61.867264235779885,-34.91316397824153,29.607121497772823,82.57000732421875,1.9125510710880544,-70.56115458362741,32.26014273800713,6,35.2550048828125,12.07501220703125,-85.25248718261719,-102.2349853515625,29.09002685546875,0,0.01722964433902341,-1.2002000054712743,816.5499877929688,1.1253547605549343,829.5900268554688,-2.2253104199201514,863.3099975585938,0.01722964433902341
11018,2024-06-25,818.0399780273438,820.239990234375,791.4199829101562,800.8699951171875,975300.0,0.030303027973563212,1.6722297207437402,-0.8676073279052554,63.57636712648511,65.94847683402344,6.966409224584254,-26.458612025436537,-90.83364033376142,-121.37279784627606,29.945541444690267,28.82000732421875,29.717486770856112,19.457977294921875,-45.18207155278833,84.09802614263208,-12.862047128933227,51.77800171877698,56.8264099121094,31.269815094961896,-44.20377431439846,32.32002442385512,6,15.94500732421875,-11.9849853515625,-105.75749206542969,-124.489990234375,-61.89996337890625,1,-0.07612092338843168,-1.0112998546403675,793.97998046875,-1.2002000054712743,816.5499877929688,1.1253547605549343,829.5900268554688,-0.07612092338843168
11019,2024-06-26,813.2999877929688,826.9000244140625,799.25,814.3800048828125,712600.0,-0.005794325903001996,1.1171489259284357,-0.06290146562725506,56.472472549523246,64.86066952213596,15.73451255128623,-20.637638857736192,-83.52272059767961,-114.39672345926965,28.73603403359922,27.6500244140625,33.18468890763802,13.359988403320358,-51.32064973881859,78.0406265454593,-18.980330667749172,45.70030747438989,58.22854394531248,30.06733408037146,-41.155877936592255,32.34031907106948,6,20.68499755859375,-7.2449951171875,-99.24749755859375,-119.75,-117.1300048828125,2,-0.06208040205605858,1.6722297207437402,818.0399780273438,-1.0112998546403675,793.97998046875,-1.2002000054712743,816.5499877929688,-0.06208040205605858
11020,2024-06-27,814.8699951171875,826.4500122070312,806.7899780273438,819.469970703125,510300.0,0.0019304160184230312,1.1185314777301307,4.259169256852218,58.29257407307387,63.63605954991292,13.562138172910977,-19.878807968918068,-82.92831402772185,-113.78216496999994,28.09122819761236,19.6600341796875,35.12755900422928,12.80449523925779,-50.845734952284715,76.4547254308003,-19.020619856513463,44.62961033502904,53.45419466796875,53.39250624664737,-15.536130571129064,31.82511509577126,6,19.114990234375,-8.81500244140625,-93.5625,-114.06500244140625,-111.3900146484375,3,-0.03372314680061095,1.1171489259284357,813.2999877929688,1.6722297207437402,818.0399780273438,-1.0112998546403675,793.97998046875,-0.03372314680061095
11021,2024-06-28,824.510009765625,841.4099731445312,818.4000244140625,826.4400024414062,849400.0,0.011830125917265066,-2.252297990363753,0.41956585197569196,62.97300379794477,63.48113618281485,3.41599241178767,-26.599702224745442,-89.14054306146409,-121.32799249797017,27.559211762237812,26.53997802734375,36.562398423039895,19.725509643554688,-42.817009793495686,82.26802908060506,-11.545750074970442,50.99676936207982,40.73801174453126,66.19330530037752,-3.241801132165264,31.27125971852517,6,9.4749755859375,-18.45501708984375,-103.2025146484375,-123.70501708984375,-108.2900390625,4,-0.05575436464543182,1.1185314777301307,814.8699951171875,1.1171489259284357,813.2999877929688,1.6722297207437402,818.0399780273438,-0.05575436464543182
11022,2024-07-01,827.7899780273438,828.9400024414062,807.8300170898438,823.1900024414062,480700.0,0.003978081797516353,5.118814683768244,-2.38341608424781,58.703687391102335,62.47092958153575,0.6688132348002682,-25.827807696975242,-88.40810664660751,-122.26171563453909,28.35921903649063,21.1099853515625,34.50878410417772,19.592480468749955,-39.92886617920385,79.11382711670376,-10.168192855226948,49.35315379272686,34.50492193881246,72.75455535532016,6.540902601127414,29.760673323976878,7,6.19500732421875,-21.7349853515625,-106.48248291015625,-126.9849853515625,-130.07000732421875,0,-0.08323362834507564,-2.252297990363753,824.510009765625,1.1185314777301307,814.8699951171875,1.1171489259284357,813.2999877929688,-0.08323362834507564
11023,2024-07-02,839.1099853515625,839.969970703125,818.0,819.4000244140625,536900.0,0.01367497508389115,1.0504004465862355,4.284796857999629,60.26470288548421,60.755645497389594,-13.6145278765498,-32.102380851119506,-94.9837017935007,-131.26207430983186,29.37665356559791,21.969970703125,31.92790739267923,26.66448974609375,-28.589562084088925,81.91854157627643,-0.9625361689976444,54.291515661185144,20.34991793235372,94.54461750939922,31.096411156019933,27.627025915091362,7,-11.30499267578125,-33.05499267578125,-111.76248168945312,-132.26498413085938,-86.82000732421875,1,-0.019115465561553857,5.118814683768244,827.7899780273438,-2.252297990363753,824.510009765625,1.1185314777301307,814.8699951171875,-0.019115465561553857
11024,2024-07-03,853.3300170898438,859.6599731445312,835.9199829101562,839.9400024414062,440800.0,0.016946564796656016,-1.2155791632252,0.6793526730416687,56.93327920958096,59.941068473671706,-32.85404969452986,-40.294283666759725,-104.37292898746978,-143.20934348760693,30.630013048572863,23.739990234375,31.245766516788194,35.746020507812545,-14.128440924706865,85.62048194033196,10.80878979155284,60.68325122407225,-61.9100341796875,88.02731863194424,27.35419096185933,24.937230716259702,7,-27.7900390625,-47.2750244140625,-125.98251342773438,-146.48501586914062,-106.54998779296875,2,-0.11389497673228277,1.0504004465862355,839.1099853515625,5.118814683768244,827.7899780273438,-2.252297990363753,824.510009765625,-0.11389497673228277
11025,2024-07-05,855.2100219726562,859.0700073242188,847.0700073242188,855.3400268554688,461200.0,0.0022031392839361175,2.162069575566528,-0.00970909190362017,56.85356314712794,59.20026363611997,-34.32758655097723,-38.62246405280257,-101.77038952663179,-143.28251152635062,30.92835969120424,12.0,27.67672361500422,34.11402282714846,-15.98231363449645,84.21035928879337,9.065854596326062,59.16219105797086,-62.42523925781245,91.41432578646274,33.74109859162553,25.04816823082243,7,-29.6700439453125,-49.155029296875,-119.17750549316406,-147.64501953125,-97.6700439453125,4,-0.18596606093980617,-1.2155791632252,853.3300170898438,1.0504004465862355,839.1099853515625,5.118814683768244,827.7899780273438,-0.18596606093980617
11026,2024-07-08,866.5499877929688,869.0599975585938,854.5499877929688,857.1199951171875,438600.0,0.013259860769820442,1.0083041533438368,-72.53568075117371,60.98497927344203,59.4505143837516,-42.274831656727656,-45.416087123897796,-108.67215972178383,-152.70341327979213,31.331714824863433,14.510009765625,21.23404393888063,41.089489746093705,-8.869739875966388,91.0487193681538,16.109874935063658,66.06910455712375,-72.42770126953121,95.9006850134371,40.406422758549,24.979614811030068,7,-36.30999755859375,-60.4949951171875,-126.69996643066406,-158.9849853515625,-72.719970703125,0,-0.18818303574101314,2.162069575566528,855.2100219726562,-1.2155791632252,853.3300170898438,1.0504004465862355,839.1099853515625,-0.18818303574101314
11027,2024-07-09,874.9000244140625,879.8900146484375,863.1900024414062,872.5999755859375,409400.0,0.009635954923224554,1.719865206067715,0.2439078064219649,57.47014653901714,58.7720454295885,-42.39782631616174,-47.87793209327265,-112.92449197030169,-158.9548976747542,32.281332507339265,16.70001220703125,19.261921571007633,44.14302368164067,-2.979817444210539,91.26586480749188,20.581603118715066,67.70444424456628,-77.78022944921872,91.93732581464015,39.84802006572609,23.561420562925605,7,-35.33001708984375,-67.17501831054688,-132.10751342773438,-167.33502197265625,-81.010009765625,1,-0.18136935567833434,1.0083041533438368,866.5499877929688,2.162069575566528,855.2100219726562,-1.2155791632252,853.3300170898438,-0.18136935567833434
11028,2024-07-10,892.3499755859375,894.77001953125,870.5,877.8499755859375,664300.0,0.019945080220521882,1.5098148124771198,6.304213990022291,58.19505001348644,58.9634429255844,-53.862621080363056,-60.72530948327267,-127.06332809807145,-174.38742189007962,33.14060944963424,24.27001953125,18.953901466099182,56.69447631835942,5.317288658541315,108.07166397817753,31.00588248845031,82.38307014826853,-90.26396744007809,95.88777835280892,45.57265513657255,25.68859382990907,7,-41.569976806640625,-77.18496704101562,-149.6424560546875,-184.78497314453125,-56.15997314453125,2,-0.2181094976273339,1.719865206067715,874.9000244140625,1.0083041533438368,866.5499877929688,2.162069575566528,855.2100219726562,-0.2181094976273339
11029,2024-07-11,852.9500122070312,896.3200073242188,852.1599731445312,896.3200073242188,875000.0,-0.04415303911790358,1.0364325179362037,-2.991034146012931,56.387396703180066,58.75175655115175,-9.215985038772033,-17.92940108643552,-84.98907697631273,-133.15534671468572,33.63178827515551,44.1600341796875,20.76098654451414,14.55501098632817,-34.17898554640283,63.28900751905917,-9.811987280037329,38.92200925269367,-43.44928315034065,11.939096208756345,-40.01778685195995,24.366998266365506,7,-0.875,-34.680023193359375,-107.45500183105469,-145.385009765625,-33.3800048828125,3,-0.11801398996317136,1.5098148124771198,892.3499755859375,1.719865206067715,874.9000244140625,1.0083041533438368,866.5499877929688,-0.11801398996317136
11030,2024-07-12,857.719970703125,879.5399780273438,845.0,853.8499755859375,655200.0,0.005592307201862212,-2.2026021358113423,-0.08923208560966205,61.79048209024986,58.62036525029677,-8.122646569273684,-21.443085782103253,-86.1798395269384,-136.1900812337758,33.101340958107194,34.53997802734375,19.43740571490366,17.829470825195358,-31.370322293844424,67.02926394423514,-6.770425734324476,42.42936738471519,-39.53731381968157,24.78559798864689,-31.717372481421172,24.59989655951988,7,-5.64495849609375,-29.009979248046875,-112.22496032714844,-150.15496826171875,-37.26995849609375,4,-0.12934284521241335,1.0364325179362037,852.9500122070312,1.5098148124771198,892.3499755859375,1.719865206067715,874.9000244140625,-0.12934284521241335
11031,2024-07-15,858.1199951171875,876.8499755859375,853.5800170898438,858.52001953125,637300.0,0.00046638113571573214,-3.9092840587174864,-0.10336561208718417,71.04056145004421,59.99112903462365,-3.636094552648501,-20.691651460746698,-82.17269274444834,-134.6819746287697,32.50597478060206,23.26995849609375,21.126487279621188,16.824996948242188,-32.79158901303629,66.44158290952066,-7.9832960323971065,41.63328992888148,-32.12360318966648,25.565068676434034,-36.27995821133983,24.808292980639244,7,-0.959991455078125,-29.410003662109375,-112.62498474121094,-150.55499267578125,-46.54998779296875,0,-0.1172097348414638,-2.2026021358113423,857.719970703125,1.0364325179362037,852.9500122070312,1.5098148124771198,892.3499755859375,-0.1172097348414638
11032,2024-07-16,867.1799926757812,868.7999877929688,851.0399780273438,861.3099975585938,627400.0,0.010557961136142158,2.8990204880140427,-14.674092157461093,67.87950901803607,60.837218604907186,-7.287365566862491,-27.844614286060164,-87.14550425196398,-141.7641804890759,31.837268164932077,17.760009765625,22.795643446056715,23.76799621582029,-26.501194591608055,74.03718702324863,-1.3665991878939394,48.90259161953452,-34.15123920859048,43.21899748699792,-21.5644011418115,25.13459540371419,7,-1.05999755859375,-38.470001220703125,-121.68498229980469,-159.614990234375,-40.03997802734375,1,-0.08458448788654349,-3.9092840587174864,858.1199951171875,-2.2026021358113423,857.719970703125,1.0364325179362037,852.9500122070312,-0.08458448788654349
11033,2024-07-17,781.75,829.0800170898438,779.489990234375,817.25,1699600.0,-0.09851471827916303,-1.4782610021839655,-6.047705200989872,42.76741122811082,59.26323327363272,77.27694684100459,55.12456873210249,0.9944987864080304,-55.34164269438327,30.004979387436542,87.69000244140625,20.594410334114855,-58.30549621582031,-115.52196541205478,-1.089027019585842,-86.9137308139376,-29.69726161770302,114.57000732421875,1.93444272449864,-64.46267696745717,28.608234598117246,7,56.154998779296875,46.959991455078125,-35.832489013671875,-74.18499755859375,16.77001953125,2,0.015529280010793123,2.8990204880140427,867.1799926757812,-3.9092840587174864,858.1199951171875,-2.2026021358113423,857.719970703125,0.015529280010793123
11034,2024-07-18,787.0599975585938,797.0900268554688,768.4500122070312,793.780029296875,970900.0,0.006792449707187398,3.293846625458106,0.18929666868397887,43.7322496574079,57.805309552552714,68.81455506223813,46.17672135504267,-2.1903748233673923,-59.379432174913404,27.68675708852805,28.6400146484375,19.603187234407983,-49.18299865722656,-109.92791582786958,11.561918513416458,-79.55545724254807,-18.810540071905052,106.92340942382816,16.752174882890923,-49.17120639475195,30.37245858532153,7,45.32501220703125,45.32501220703125,-32.40501403808594,-77.48501586914062,30.780029296875,3,0.062422185138630404,-1.4782610021839655,781.75,2.8990204880140427,867.1799926757812,-3.9092840587174864,858.1199951171875,0.062422185138630404
11035,2024-07-19,762.5499877929688,795.5399780273438,761.3800048828125,785.4099731445312,918800.0,-0.031141221560812893,-1.7111142328447282,3.401767468052061,36.912798746087,55.13062282729105,88.0588157558334,68.94140335376142,24.3327175728092,-33.9663303654703,26.406946032058737,34.15997314453125,16.57472126334119,-70.34100646972661,-139.45406063622283,-1.2279523032303814,-104.89753355297478,-35.78447938647844,126.41208339843752,1.0132356516866998,-62.196041328627274,34.55652708324812,7,66.30001831054688,66.30001831054688,-4.8050079345703125,-51.635009765625,36.41998291015625,4,0.07477545137241659,3.293846625458106,787.0599975585938,-1.4782610021839655,781.75,2.8990204880140427,867.1799926757812,0.07477545137241659
11036,2024-07-22,809.510009765625,811.72998046875,775.1400146484375,788.469970703125,967800.0,0.06158287682696262,1.8720560335741525,-0.920387250425858,46.74037613246458,53.93842611545188,35.935818988549045,22.584859009502907,-20.116336479246456,-79.64138683654755,25.500016233840377,49.17999267578125,14.33874951599114,-23.028985595703148,-92.56289492455585,46.50492373314955,-57.795940260129555,11.73796906872326,71.79713744726564,44.80544827778217,-16.48604901113233,34.76695466442636,7,19.339996337890625,19.339996337890625,-33.555023193359375,-82.155029296875,3.27996826171875,0,0.013514351038813821,-1.7111142328447282,762.5499877929688,3.293846625458106,787.0599975585938,-1.4782610021839655,781.75,0.013514351038813821
11037,2024-07-23,807.6599731445312,813.5,794.02001953125,794.02001953125,960700.0,-0.00228537831376463,-1.8563118352224166,0.6482855650963101,44.195915355029165,52.38296670895663,30.446590670765772,26.89103187748833,-15.516155738915586,-76.43096754898829,25.443661695284497,19.47998046875,11.703632609616534,-25.563021850585983,-93.75607999879617,42.6300362976242,-59.659550924691075,8.53350722351911,66.45154552855468,68.36035438249472,10.809388214419528,34.09652907410512,7,21.190032958984375,21.190032958984375,-30.97998046875,-79.57998657226562,-3.38995361328125,1,0.004841188507168637,1.8720560335741525,809.510009765625,-1.7111142328447282,762.5499877929688,3.293846625458106,787.0599975585938,0.004841188507168637
11038,2024-07-24,755.77001953125,798.739990234375,751.9000244140625,797.2999877929688,2430100.0,-0.06424727650084439,1.109434548310709,-3.0447294352438954,34.19312628446308,49.91693666243251,68.0851367354195,77.86906936306173,38.33266883227873,-23.617052232788524,25.658502210385443,55.75994873046875,5.505277001347395,-74.3394775390625,-150.65386139472832,1.9749063166033238,-112.49666946689536,-36.182285611229645,111.57760831441954,6.2824620957657835,-45.45484972113866,38.15719192783291,7,59.949981689453125,68.33999633789062,22.074966430664062,-27.690032958984375,39.97998046875,2,0.09443348276960384,-1.8563118352224166,807.6599731445312,1.8720560335741525,809.510009765625,-1.7111142328447282,762.5499877929688,0.09443348276960384
11039,2024-07-25,762.8099975585938,791.7899780273438,749.3800048828125,767.5399780273438,1826900.0,0.009314973927796455,-1.6850281121394208,0.11389318766010167,35.27536054835174,46.97081204666606,52.42744756962327,70.46535862953328,33.50657467582732,-30.245912834024807,25.719125069771682,42.40997314453125,-0.8457722362009008,-64.77499999999998,-146.57405506753332,17.024055067533368,-105.67452753376665,-23.875472466233305,95.30182201254718,20.945093104321387,-24.70867306370269,40.899527533766665,7,50.30499267578125,60.040008544921875,29.599990844726562,-25.385009765625,56.6199951171875,3,0.0468137833627611,1.109434548310709,755.77001953125,-1.8563118352224166,807.6599731445312,1.8720560335741525,809.510009765625,0.0468137833627611
11040,2024-07-26,787.3900146484375,799.0,769.0700073242188,789.3499755859375,1047500.0,0.03222298759653541,1.815614198275169,0.4143697739238154,37.896026311943466,43.28808592021043,18.798888867072378,46.0837927738653,10.963318214810215,-54.27153911195455,25.686908750939562,36.19000244140625,-8.898323316598066,-38.82098388671875,-122.42262526440572,44.780657490968224,-80.62180457556224,2.979836802124737,59.84862345387057,59.2794957269676,19.15620646805491,41.80082068884347,7,21.699981689453125,35.459991455078125,17.454971313476562,-37.530029296875,-45.96002197265625,4,0.038672083263116885,-1.6850281121394208,762.8099975585938,1.109434548310709,755.77001953125,-1.8563118352224166,807.6599731445312,0.038672083263116885
11041,2024-07-29,778.5399780273438,810.47998046875,777.4199829101562,793.260009765625,627600.0,-0.011239711523450269,-2.8985795669244583,7.510369955156951,35.288539794649736,39.66686711761194,16.956532206842894,54.086321182239544,20.828581202743862,-44.722298130411104,25.08014915941392,33.05999755859375,-14.59547379892365,-45.372518920898415,-131.65581514849032,40.91077730669349,-88.51416703469442,-2.2308708071024057,58.91279675301473,45.47719177338935,11.416121246428744,43.141648113795966,7,10.690032958984375,44.310028076171875,26.305007934570312,-28.67999267578125,-33.42999267578125,0,0.02624141759238441,1.815614198275169,787.3900146484375,-1.6850281121394208,762.8099975585938,1.109434548310709,755.77001953125,0.02624141759238441
11042,2024-07-30,758.8900146484375,799.4500122070312,754.3499755859375,787.989990234375,1062900.0,-0.02523950462851643,-1.362492046896931,1.9768962528972978,29.760391158213068,38.221642665401085,21.937072925968323,72.00135689795661,41.61648442288708,-24.633420893785228,25.157966440130597,45.10003662109375,-22.918447308674445,-61.577484130859375,-152.58166255979472,29.426694298075972,-107.07957334532705,-16.0753949163917,69.75548314216644,15.564670320120033,-10.23473377332299,45.502089214467695,7,22.54998779296875,63.959991455078125,53.379974365234375,-9.030029296875,-30.83001708984375,1,0.07102473657381814,-2.8985795669244583,778.5399780273438,1.815614198275169,787.3900146484375,-1.6850281121394208,762.8099975585938,0.07102473657381814
11043,2024-07-31,823.0700073242188,826.7100219726562,790.3099975585938,805.5,1793600.0,0.08457087514257666,1.929575112429785,-0.6037808269746253,45.78537484073142,38.44976768577036,-39.96839233980768,6.912482235793391,-20.598301570523518,-88.12138381035402,24.59057564699566,67.82000732421875,-31.909174100419364,3.404507446289017,-87.18970525968166,93.9987201522597,-41.89259890669632,48.701613799274355,-73.69000244140625,95.29288265356459,64.94196327307654,45.29710635298531,7,-35.024993896484375,-0.220001220703125,-5.425018310546875,-73.21002197265625,-120.27001953125,2,-0.02284129858417161,-1.362492046896931,758.8900146484375,-2.8985795669244583,778.5399780273438,1.815614198275169,787.3900146484375,-0.02284129858417161
11044,2024-08-01,756.1400146484375,822.5399780273438,747.0499877929688,821.239990234375,2214200.0,-0.08131749678665745,1.2301342594095181,-3.7051763487999665,37.80962551803851,38.54941510487608,24.713212796139487,69.76478928102233,46.74986730914577,-20.497520662989928,23.838940677222528,76.02001953125,-43.162069743454026,-58.665985107421875,-152.04086255923767,34.70889234439392,-105.35342383332977,-11.97854638151398,70.57000732421875,11.411025552618472,-18.83240156668309,46.68743872590792,8,30.739990234375,65.54498291015625,63.879974365234375,-6.280029296875,-46.25,3,0.05238445867724506,1.929575112429785,823.0700073242188,-1.362492046896931,758.8900146484375,-2.8985795669244583,778.5399780273438,0.05238445867724506
11045,2024-08-02,696.1699829101562,725.0700073242188,687.6199951171875,711.3200073242188,2071300.0,-0.07931075009456279,-1.3224813771802326,0.23271935630856236,32.99594666905915,37.02225627560881,83.00598909270877,123.54314854764903,106.6967817402815,40.045528987680655,23.426093716131277,68.52001953125,-45.148925225335915,-110.68401489257815,-215.90754092058467,-5.46048886457163,-163.2957779065814,-58.07225187857489,130.5400390625,6.14708903741403,-23.66827823311964,52.611763014003245,8,60.995025634765625,95.80001831054688,123.85000610351562,53.69000244140625,17.2900390625,4,0.17705447346403647,1.2301342594095181,756.1400146484375,1.929575112429785,823.0700073242188,-1.362492046896931,758.8900146484375,0.17705447346403647
11046,2024-08-05,703.47998046875,720.1699829101562,648.0,649.8400268554688,1718900.0,0.010500305583467151,-1.5181428363029226,-3.5405852919610985,32.74880868503759,35.75035553449864,66.01625176196762,108.97728381439492,99.23632967830804,33.14898142346476,22.935127597810485,72.16998291015625,-47.91448462574874,-95.22051696777339,-206.08785297257532,15.646819037028536,-150.65418497017436,-39.78684896537243,119.05999755859375,31.044694559569123,2.803976045727179,55.433668002400964,8,33.875030517578125,68.68002319335938,116.54000854492188,46.3800048828125,45.34002685546875,0,0.05394611539868421,-1.3224813771802326,696.1699829101562,1.2301342594095181,756.1400146484375,1.929575112429785,823.0700073242188,0.05394611539868421
11047,2024-08-06,716.219970703125,738.2100219726562,703.530029296875,708.280029296875,1203900.0,0.01810995421061734,-2.977076742167595,0.14802289844419386,41.8448333485249,36.60054520828328,43.51781121343072,88.26525727344938,86.70391684810033,21.055442741275442,21.959114234221193,34.73004150390625,-46.6110450791183,-74.54652404785156,-185.16453992338666,36.07149182768353,-129.8555319856191,-19.237516110084016,95.84760864257817,38.17355621698882,6.332413815396098,55.30900793776757,8,21.135040283203125,55.940032958984375,103.80001831054688,33.6400146484375,17.06005859375,1,0.04033679013456681,-1.5181428363029226,703.47998046875,-1.3224813771802326,696.1699829101562,1.2301342594095181,756.1400146484375,0.04033679013456681
11048,2024-08-07,697.719970703125,748.5399780273438,694.77001953125,740.6300048828125,903100.0,-0.02583005327516663,-1.2032382062318214,-5.404326302195437,39.23510433236918,37.040516739840776,59.13626497796383,96.37778123902922,104.75076034544827,40.04307959939342,20.483131016713546,53.76995849609375,-52.324373068831505,-83.31502380371091,-190.49617978783954,23.866132180417708,-136.90560179577528,-29.724445811646547,104.50355388183596,28.486293664673074,-5.046071825000009,53.59057799206432,8,39.635040283203125,74.44003295898438,122.30001831054688,52.1400146484375,53.780029296875,2,0.043484532662715125,-2.977076742167595,716.219970703125,-1.5181428363029226,703.47998046875,-1.3224813771802326,696.1699829101562,0.043484532662715125
11049,2024-08-08,752.2899780273438,754.0,707.0,719.5800170898438,1037500.0,0.07821190393794519,1.6017156738530358,-0.7622916542206822,48.84724177392827,38.257318457839084,3.2598716899804003,35.71082867018458,50.12411663367186,-13.58241540378981,19.810968481584375,56.280029296875,-56.37200905318582,-23.712014770507835,-126.01696142097012,78.59293187995445,-74.86448809573892,27.44045855472325,40.68013508251954,98.38677172390919,58.23180881786013,51.152473325231114,8,-14.934967041015625,19.870025634765625,64.6400146484375,-2.42999267578125,-15.88995361328125,3,-0.06578578962881809,-1.2032382062318214,697.719970703125,-2.977076742167595,716.219970703125,-1.5181428363029226,703.47998046875,-0.06578578962881809
11050,2024-08-09,746.780029296875,755.0599975585938,731.739990234375,747.0900268554688,763500.0,-0.0073242351904208025,1.8701655279654745,-0.009477160770264219,42.22811546727283,39.028382421463874,2.685954709717066,34.238723987948106,55.95647466852893,-7.258981976125369,19.435771022412194,23.32000732421875,-52.77299997599016,-23.674966430664085,-119.12475673281926,71.7748238714911,-71.39986158174167,24.049928720413504,37.49187702639654,92.26604852369145,50.52238533528883,47.724895151077604,8,-9.425018310546875,25.379974365234375,69.0174560546875,3.0799560546875,-7.1800537109375,4,-0.04939876965265266,1.6017156738530358,752.2899780273438,-1.2032382062318214,697.719970703125,-2.977076742167595,716.219970703125,-0.04939876965265266
11051,2024-08-12,757.5399780273438,768.7999877929688,744.7100219726562,748.780029296875,787400.0,0.014408458057722395,-1.8508897067055752,-28.25812167749557,43.92455242399087,40.60217811766141,-12.701844434299574,16.397950765926225,45.72250410261904,-16.98069522755327,18.88880517229342,24.0899658203125,-49.665449734178765,-7.886016845703125,-94.03335122577948,78.26131753437323,-50.95968403574136,35.18765034433511,18.555613916531456,84.78993030792962,44.49582228147541,43.0736671900382,8,-20.184967041015625,14.620025634765625,58.25750732421875,-6.5999755859375,-26.5,0,-0.058188290167171086,1.8701655279654745,746.780029296875,1.6017156738530358,752.2899780273438,-1.2032382062318214,697.719970703125,-0.058188290167171086
11052,2024-08-13,793.8300170898438,796.9199829101562,762.0,767.989990234375,1158100.0,0.047905114073319766,1.1811385492218103,2.949792019397588,54.79490059255845,41.603236534531085,-48.62820476960155,-27.056227182112934,10.732702336147213,-52.24868471097125,18.154184262080392,39.3800048828125,-48.35568651836434,32.071520996093795,-41.10508838450835,105.24813037669594,-4.51678369420722,68.65982568639481,-145.83001708984375,96.9750690865636,50.21500583916267,36.588304690301065,8,-58.560028076171875,-21.670013427734375,24.317474365234375,-37.6400146484375,-21.4000244140625,1,-0.05669980826705234,-1.8508897067055752,757.5399780273438,1.8701655279654745,746.780029296875,1.6017156738530358,752.2899780273438,-0.05669980826705234
11053,2024-08-14,793.8900146484375,813.6300048828125,781.6599731445312,804.9199829101562,630700.0,7.557985626904795e-05,1.247452936444087,-0.42685591324702443,53.98563990882452,43.40057146684064,-59.52205433132826,-27.57381631898511,12.173887499757939,-51.55022325652203,18.70589026878104,31.97003173828125,-45.35253501779482,31.52451782226558,-42.5462620127704,105.59529765730156,-5.510872095252353,68.55990773978351,-142.9116149902344,81.48739629518965,30.162253770747384,37.03538991751797,8,-63.07501220703125,-21.730010986328125,29.757492065429688,-30.14501953125,-35.0400390625,2,-0.07634556957918504,1.1811385492218103,793.8300170898438,-1.8508897067055752,757.5399780273438,1.8701655279654745,746.780029296875,-0.07634556957918504
11054,2024-08-15,836.1900024414062,839.8499755859375,804.0399780273438,811.5,1293400.0,0.053281924463681074,1.2374292355243866,-2.2384472788645104,55.985966793168174,45.95501814729719,-99.76406999622486,-69.57134563464194,-27.986701878863528,-92.79704395613578,18.75681495644312,45.9599609375,-37.319621316971734,71.36800537109377,-9.130877804460965,151.8668885466485,31.118563783316404,111.61744695887114,-178.70553857421874,96.6145836273778,44.383189256884776,40.24944158777739,8,-92.2650146484375,-64.02999877929688,-3.217498779296875,-63.79998779296875,-74.91998291015625,3,-0.1012808120093982,1.247452936444087,793.8900146484375,1.1811385492218103,793.8300170898438,-1.8508897067055752,757.5399780273438,-0.1012808120093982
11055,2024-08-16,819.5700073242188,828.8400268554688,808.969970703125,828.52001953125,673400.0,-0.019875859635564264,3.143900001909332,-0.3624953957890938,54.93873707930415,48.42056574666014,-71.29656742683119,-51.07939232382557,-10.485630381130022,-75.0369097525288,18.61074821875676,27.22003173828125,-40.92146526000488,51.89700927734373,-32.22064252018447,136.01466107487192,9.838183378579629,93.95583517610783,-151.14361275390627,78.68406753260417,24.54087209650197,42.058825898764105,8,-52.260009765625,-55.800018310546875,15.602493286132812,-40.160003662109375,-49.22998046875,4,-0.1014800226544339,1.2374292355243866,836.1900024414062,1.247452936444087,793.8900146484375,1.1811385492218103,793.8300170898438,-0.1014800226544339
11056,2024-08-19,820.4500122070312,821.6199951171875,798.75,818.510009765625,971600.0,0.0010737397354079192,9.686992855411207,-0.2167597536774484,57.76057785661645,50.18898180311476,-60.16664830773141,-53.859163667249504,-10.272089993273653,-74.57949503320026,19.11306169545977,22.8699951171875,-35.132757168988974,52.23001403808598,-33.16571539427537,137.62574347044733,9.532149321905308,94.92787875426666,-141.73820277578125,75.0803218204084,15.393895944809529,42.697864716180675,8,-53.1400146484375,-58.0250244140625,19.942489624023438,-41.040008544921875,-48.3900146484375,0,-0.09854352540455835,3.143900001909332,819.5700073242188,1.2374292355243866,836.1900024414062,1.247452936444087,793.8900146484375,-0.09854352540455835
11057,2024-08-20,811.5700073242188,823.8599853515625,803.0,819.2100219726562,685400.0,-0.010823334451449451,1.4628167065402242,-3.9381469246499923,48.31536361630318,51.19789950132965,-40.609373893036945,-47.08529706209583,-0.04745027039916749,-64.53505219710269,19.684069500858907,20.8599853515625,-20.607874641250646,43.15450744628902,-42.638379787323856,128.9473946799019,0.25806382948258033,86.05095106309545,-123.18990792368754,51.4006408743582,-3.625585111980108,42.89644361680642,8,-38.14501953125,-53.170013427734375,31.364990234375,-32.160003662109375,-7.02001953125,1,-0.09922745859274174,9.686992855411207,820.4500122070312,3.143900001909332,819.5700073242188,1.2374292355243866,836.1900024414062,-0.09922745859274174
11058,2024-08-21,827.1400146484375,833.280029296875,812.2100219726562,818.6799926757812,618500.0,0.019185045262519962,1.031818248701461,-1.1073305958106316,62.24306965872848,52.68632482186301,-40.10835737082516,-60.116497185011895,-14.883341128559323,-78.865405478669,19.088932515642874,21.71002197265625,-4.999554810347263,55.15601501464846,-34.28196028974503,144.59399031904195,10.437027362451772,99.87500266684515,-129.67172267678188,69.0755024636833,8.179788631751968,44.71898765219674,8,-41.34503173828125,-83.21502685546875,20.274978637695312,-47.730010986328125,-44.739990234375,2,-0.06614360447294987,1.4628167065402242,811.5700073242188,9.686992855411207,820.4500122070312,3.143900001909332,819.5700073242188,-0.06614360447294987
11059,2024-08-22,798.52001953125,832.0,793.8499755859375,828.3900146484375,919900.0,-0.03460114927380464,1.0571614759035153,-3.5307231132177566,69.78849746227637,55.74858948797452,-4.739396157152669,-30.23414592333347,14.031481183577853,-49.35615054334335,18.512151754950864,38.1500244140625,3.8900672735369426,24.750518798828125,-65.33973656599164,114.8407741636479,-20.29460888358176,69.79564648123801,-92.50882654273744,11.843869094241374,-53.66481810412567,45.045127682409856,8,-6.240020751953125,-54.59503173828125,34.7874755859375,-18.2650146484375,-24.11004638671875,3,-0.04967946072109719,1.031818248701461,827.1400146484375,1.4628167065402242,811.5700073242188,9.686992855411207,820.4500122070312,-0.04967946072109719
11060,2024-08-23,817.8400268554688,824.3400268554688,800.0,816.7000122070312,685800.0,0.024194768887021878,2.442715932144861,-0.038165879973027644,71.12927245633973,58.7713361582355,-14.437800069811033,-49.70431454201514,-5.718975222172048,-67.39488184227912,18.179588828501142,25.82000732421875,17.112707270488954,42.54802551269529,-49.51892923314847,134.61498025853905,-3.48545186022659,88.58150288561717,-103.79850691111074,60.84204562692911,-8.653245775123352,46.03347737292187,8,-16.9150390625,-73.9150390625,14.54498291015625,-24.130035400390625,-64.1500244140625,4,-0.06917001548790169,1.0571614759035153,798.52001953125,1.031818248701461,827.1400146484375,1.4628167065402242,811.5700073242188,-0.06917001548790169
11061,2024-08-26,798.969970703125,813.4000244140625,793.1400146484375,813.4000244140625,778500.0,-0.02307304061027393,1.8080297095870943,-12.657779205482386,64.95031616982837,59.89971566682105,12.211275087119816,-30.804584883740176,12.420916011881559,-47.397752673484774,18.32341577924864,24.70001220703125,21.745816006614973,22.656469726562477,-70.01359288071274,115.32653233383769,-23.67856157707513,68.99150103020008,-77.37994342027218,14.524050640610412,-56.49875868680576,46.33503130363763,8,11.785003662109375,-55.04498291015625,29.880035400390625,-1.759979248046875,-21.6099853515625,0,-0.035833566839140074,2.442715932144861,817.8400268554688,1.0571614759035153,798.52001953125,1.031818248701461,827.1400146484375,-0.035833566839140074
11062,2024-08-27,812.7899780273438,814.1599731445312,782.9400024414062,796.5499877929688,687100.0,0.017297280036766116,2.289779012631525,-1.125428259637428,71.14713202971558,61.806548124697834,1.523817579570732,-42.5616570033701,-1.8164060677487441,-59.60321563186392,17.954441354022865,31.219970703125,30.998990625787087,33.78147888183594,-59.88473992546312,127.447697689135,-13.05163052181365,80.61458828548552,-84.1043538463058,59.296701751152746,-16.400030984274316,46.83310940364953,8,-1.394989013671875,-68.864990234375,16.060028076171875,-12.03997802734375,-38.22998046875,1,-0.050111322198635344,1.8080297095870943,798.969970703125,2.442715932144861,817.8400268554688,1.0571614759035153,798.52001953125,-0.050111322198635344
11063,2024-08-28,804.27001953125,819.9500122070312,795.0,809.219970703125,648900.0,-0.010482361651126482,-1.1243101387517538,-0.30480013229302905,61.49899368395925,62.419106668119056,13.042590350293835,-37.44203453861576,5.403631969719072,-49.66297369907579,18.45115570269877,24.95001220703125,39.180775157725634,26.20151977539058,-65.96825323990845,118.37129279068961,-19.88336673225899,72.28640628304015,-68.91453426591806,43.477411641467576,-28.13679925462933,46.084886507649514,8,3.839996337890625,-60.34503173828125,24.579986572265625,-3.52001953125,-16.8800048828125,2,0.00034810232250337414,2.289779012631525,812.7899780273438,1.8080297095870943,798.969970703125,2.442715932144861,817.8400268554688,0.00034810232250337414
11064,2024-08-29,795.75,825.5800170898438,791.97998046875,814.1799926757812,806500.0,-0.010593481448202824,-1.5876007360873152,3.7232675709001235,60.69073144108295,63.058217152761145,17.011920279310175,-27.196775056487695,12.032733161783653,-39.88521276604547,17.863790361159367,33.60003662109375,39.36497584153642,15.701000976562455,-76.18662830231085,107.58863025543576,-30.24281366287414,61.64481561599905,-54.124845315431685,30.0421978374324,-37.35030969899414,45.943814639436646,8,12.360015869140625,-51.82501220703125,24.165008544921875,5.0,-14.08001708984375,3,-0.016776595144124995,-1.1243101387517538,804.27001953125,2.289779012631525,812.7899780273438,1.8080297095870943,798.969970703125,-0.016776595144124995
11065,2024-08-30,819.4299926757812,819.9500122070312,797.5499877929688,813.5599975585938,1079300.0,0.02975808064816987,5.483332450050347,-0.31850230330808693,62.78983176551609,63.617023142638885,-7.4762273021108285,-43.39378598177109,-12.21493915431472,-62.2529599184727,16.15761243047553,24.20001220703125,40.698376187770236,33.21799316406248,-51.21369181557441,117.64967814369936,-8.997849325755965,75.43383565388092,-71.91134873713077,85.57687077556419,19.54293605760415,42.21584248981844,8,-11.319976806640625,-75.5050048828125,-1.4474945068359375,-18.67999267578125,-35.52996826171875,4,-0.054940653788178806,-1.5876007360873152,795.75,-1.1243101387517538,804.27001953125,2.289779012631525,812.7899780273438,-0.054940653788178806
11066,2024-09-03,741.4299926757812,807.0800170898438,737.1699829101562,805.5900268554688,1661200.0,-0.09518811942103489,1.0825147133420967,-10.930168236737579,40.763587023177685,62.777936854513825,64.96809782952948,39.62679579144958,64.71969381656459,16.7740829507095,14.332438447678017,82.260009765625,35.72593628920265,-46.67950744628911,-124.74857373125474,31.38955883867652,-85.71404058877192,-7.644974303806293,98.41998291015625,4.818468633285238,-54.93454983617062,39.034533142482786,9,43.795013427734375,2.4949951171875,74.54000854492188,59.32000732421875,63.20001220703125,1,0.016535626946219573,5.483332450050347,819.4299926757812,-1.5876007360873152,795.75,-1.1243101387517538,804.27001953125,0.016535626946219573
11067,2024-09-04,745.1099853515625,749.8900146484375,724.6400146484375,735.0,927200.0,0.004963371743973211,1.5673557283553745,-0.15757450071252038,41.51002082945596,60.47426476237244,56.84745647864838,40.28771660185362,60.72274050312842,13.937562183714476,13.05768569834651,25.25,32.11559176970343,-44.44401550292969,-117.84173948669036,28.953708480830983,-81.14287749481002,-7.745153511049352,92.6863903808594,20.27934437093701,-35.20737350680477,36.69886199188034,9,33.21002197265625,-1.18499755859375,60.930023193359375,55.6400146484375,52.8699951171875,2,0.04328220079453593,1.0825147133420967,741.4299926757812,5.483332450050347,819.4299926757812,-1.5876007360873152,795.75,0.04328220079453593
11068,2024-09-05,728.0599975585938,743.219970703125,722.760009765625,725.780029296875,818300.0,-0.022882511479059175,-3.918255511132304,0.22551647529008342,29.366867764552424,55.982972573736454,65.22391756144236,62.95498148009858,76.47546596598181,32.05706798911524,12.039115717492392,22.3499755859375,26.30339901345792,-63.01100463867192,-129.32972541313666,3.307716135792816,-96.17036502590429,-29.851644251439552,105.21012373046881,5.154626935841857,-43.2654314799193,33.15936038723235,9,46.110015869140625,15.864990234375,74.08500671386719,87.54000854492188,75.66998291015625,3,0.06386836271176644,1.5673557283553745,745.1099853515625,1.0825147133420967,741.4299926757812,5.483332450050347,819.4299926757812,0.06386836271176644
11069,2024-09-06,702.7999877929688,728.2000122070312,696.7899780273438,728.0599975585938,1390600.0,-0.03469495625405805,1.4596700187359002,-11.079105876054076,28.42945273344641,51.238548160081635,84.34826643783606,88.87382914007344,100.2707505732293,58.28713339506305,11.311898094795598,31.4100341796875,24.602549126030908,-85.7965148925781,-161.26928674984754,-10.323743035308667,-123.53290082121282,-48.060128963943384,123.83952680468758,4.879837688950737,-38.07156423494478,37.73638592863471,9,58.385009765625,41.125,102.64752197265625,113.1400146484375,126.85003662109375,4,0.12036145179955149,-3.918255511132304,728.0599975585938,1.5673557283553745,745.1099853515625,1.0825147133420967,741.4299926757812,0.12036145179955149
11070,2024-09-09,709.8900146484375,717.510009765625,696.5700073242188,715.030029296875,839900.0,0.010088256941685358,3.1465451600817027,0.2034842700430097,30.034677254203388,47.35903272501219,67.42573082864101,83.14107727876626,91.71757205887445,51.981605275640845,10.58011709942476,20.94000244140625,16.209017356625736,-76.86198730468755,-158.2120583615897,4.488083752214607,-117.53702283313862,-36.18695177623647,106.36153702359377,12.053213417018485,-25.725607384911825,40.675035528451076,9,51.18499755859375,34.03497314453125,94.39248657226562,106.04998779296875,-2.1700439453125,0,0.1011142103432272,1.4596700187359002,702.7999877929688,-3.918255511132304,728.0599975585938,1.5673557283553745,745.1099853515625,0.1011142103432272
11071,2024-09-10,713.4600219726562,717.0,696.4199829101562,709.8900146484375,778900.0,0.005028958360524083,2.864805231275324,-0.6945519747310424,31.936524532274433,43.00229855862983,56.37945125161502,80.21189340397427,86.38495582353107,49.772972980527356,10.243895663379533,20.58001708984375,7.394784921540349,-71.08798217773438,-157.97076061894006,15.794796263471312,-114.52937139833716,-27.64659295713159,90.82337526459378,31.868391524257095,-4.014385101572007,43.44138922060284,9,47.53997802734375,30.4649658203125,61.10748291015625,78.50997924804688,-30.8699951171875,1,0.0987301324139307,3.1465451600817027,709.8900146484375,1.4596700187359002,702.7999877929688,-3.918255511132304,728.0599975585938,0.0987301324139307
11072,2024-09-11,748.8200073242188,751.6099853515625,703.9000244140625,715.280029296875,1129100.0,0.049561270796638635,1.4391636671706132,9.394932553726214,36.559583529811505,40.23125298594676,12.282717763554729,43.53925647387587,49.53116714451153,16.22947546713044,10.25086336637116,47.7099609375,-3.4736350747591587,-33.47749633789067,-121.66983470299613,54.714842027214786,-77.57366552044346,10.618672844662115,42.51978019377998,94.94477640165753,60.64742390044985,44.096169182552735,9,12.17999267578125,18.489990234375,5.9375,23.339996337890625,-78.57000732421875,2,0.0745305908131666,2.864805231275324,713.4600219726562,3.1465451600817027,709.8900146484375,1.4596700187359002,702.7999877929688,0.0745305908131666
11073,2024-09-12,733.280029296875,746.8699951171875,730.0,746.8699951171875,1070700.0,-0.020752621291294293,1.482713399024513,-0.40518708179335017,38.277996376668554,37.74094908990072,18.655615610608606,57.24041388265948,63.00103345041657,33.77045083131611,10.709516283982898,18.82000732421875,-12.065605369438686,-45.98697509765623,-136.6333308010013,44.65938060568885,-91.31015294932877,-0.6637972459836874,46.66938166818261,66.78754259134537,28.425165546650014,45.32317785167252,9,24.90496826171875,34.02996826171875,21.47747802734375,38.879974365234375,-54.760009765625,3,0.08823361960902476,1.4391636671706132,748.8200073242188,2.864805231275324,713.4600219726562,3.1465451600817027,709.8900146484375,0.08823361960902476
11074,2024-09-13,751.5,754.5900268554688,740.9099731445312,741.3699951171875,586700.0,0.024847220673111403,-1.4760168798745057,-0.7454032641989059,38.03304195677158,34.99019466670688,-7.265341621433322,34.09861875737556,42.4215631968068,17.590239588302097,11.70463917038655,21.30999755859375,-24.003423869035373,-23.532504272460983,-110.83328808956992,63.76827954464795,-67.18289618101551,20.117887636093542,18.425879598469464,94.68794134249961,56.724877065873095,43.650391908554475,9,0.25,16.634979248046875,3.25750732421875,20.660003662109375,-77.8900146484375,4,0.06950097201430472,1.482713399024513,733.280029296875,1.4391636671706132,748.8200073242188,2.864805231275324,713.4600219726562,0.06950097201430472
11075,2024-09-16,736.4000244140625,742.989990234375,726.1500244140625,735.0,863000.0,-0.020093114552145686,1.3100159914265859,0.13820569982526962,38.5574839247174,34.74507210021129,-5.790715347158198,44.95299422676601,54.87732097818321,34.430235580030285,12.886936036366492,25.3499755859375,-32.56066044402178,-34.47398071289058,-120.7596684700494,51.811707044268246,-77.61682459146994,8.668863165688776,24.705147581809342,68.72960512371755,26.65320522766494,43.1428438785794,9,-10.89501953125,31.734954833984375,18.35748291015625,35.759979248046875,-66.32000732421875,0,0.12662954495988377,-1.4760168798745057,751.5,1.482713399024513,733.280029296875,1.4391636671706132,748.8200073242188,0.12662954495988377
11076,2024-09-17,739.5999755859375,750.9199829101562,733.4500122070312,749.3400268554688,855500.0,0.004345397970920928,1.7085302787280048,-6.957058156770425,36.074423958477766,34.141116892324824,-10.367843028937386,37.29766635683018,48.650240747520456,32.87357175755221,13.821036887701865,17.469970703125,-40.93095599666799,-27.231527709960915,-111.28444663650737,56.82139121658554,-69.25798717323414,14.794931753312312,14.99005126953125,70.42799260690784,29.268688673954088,42.02645946327323,9,-14.094970703125,28.535003662109375,15.15753173828125,32.560028076171875,-74.969970703125,1,-0.04310438877118139,1.3100159914265859,736.4000244140625,-1.4760168798745057,751.5,1.482713399024513,733.280029296875,-0.04310438877118139
11077,2024-09-18,731.0399780273438,752.1500244140625,729.7899780273438,749.5499877929688,817800.0,-0.011573820769548049,-1.1285136595512277,1.9004016768913592,36.06892844163248,34.885790300889276,-4.485234513566752,41.65067142611679,53.752040662437594,42.78174221877612,14.900451099596731,22.36004638671875,-52.963166923530935,-31.76502380371096,-114.49920545323062,50.969157845808695,-73.13211462847073,9.60206702104881,-34.6199951171875,17.193928247213822,-22.694278525759888,41.36709082475981,9,-5.53497314453125,37.095001220703125,23.717529296875,41.120025634765625,-64.8800048828125,2,-0.06627537840353626,1.7085302787280048,739.5999755859375,1.3100159914265859,736.4000244140625,-1.4760168798745057,751.5,-0.06627537840353626
11078,2024-09-19,772.4299926757812,782.2100219726562,755.1900024414062,759.3200073242188,1241100.0,0.056617990660545514,-1.5287810673871691,-0.7082646372185658,46.05681163536507,36.8443857344358,-43.4932605950421,-4.267007610297583,8.750933263665047,2.462402621593128,15.752708300575563,51.1700439453125,-51.57703565521615,12.36049194335942,-64.85073591770197,89.57171980442081,-26.245121987171274,50.966105873890115,-74.89540893554693,82.55435297396697,39.70964621686899,38.605613930530666,9,-33.114990234375,-4.295013427734375,-18.714996337890625,-0.269989013671875,-99.3599853515625,3,-0.13228382331687905,-1.1285136595512277,731.0399780273438,1.7085302787280048,739.5999755859375,1.3100159914265859,736.4000244140625,-0.13228382331687905
11079,2024-09-20,758.8499755859375,765.3599853515625,749.260009765625,762.6500244140625,1622600.0,-0.017580903406923754,2.4924136104858996,-0.28985912083205306,39.39425153800733,37.884338432636234,-23.60919022072244,6.523088741847687,19.757776618920047,16.922529572564144,16.39070988102178,23.16998291015625,-50.98090602725813,0.76397705078125,-74.29646783895339,75.82442194051589,-36.76624539408601,38.29419949564851,-57.92837431640635,58.33027576873706,20.027918824242455,37.53022244486731,9,-19.53497314453125,9.285003662109375,-7.3624725341796875,13.310028076171875,-84.5,4,-0.10585749310021608,-1.5287810673871691,772.4299926757812,-1.1285136595512277,731.0399780273438,1.7085302787280048,739.5999755859375,-0.10585749310021608
11080,2024-09-23,761.27001953125,770.3900146484375,758.5499877929688,766.280029296875,438800.0,0.0031890940543866098,-1.2660179658205521,1.318406681657565,54.72336700700704,40.41620981871763,-20.086872730141636,-0.3713787887706985,14.585853247239811,15.79903375341246,17.002884538259817,11.84002685546875,-45.21830485872715,6.01252136230471,-63.63534502921027,75.66038775381969,-28.81141183345278,40.8364545580622,-57.09688143359381,60.053443558246485,16.792048569332053,34.82393319575748,9,-18.214996337890625,3.579986572265625,-3.2275238037109375,10.889984130859375,-65.0400390625,0,-0.1151497260244978,2.4924136104858996,758.8499755859375,-1.5287810673871691,772.4299926757812,-1.1285136595512277,731.0399780273438,-0.1151497260244978
11081,2024-09-24,770.3400268554688,775.6900024414062,752.2000122070312,772.0,821300.0,0.011914310417483032,4.196913125966336,0.33133131913649433,55.85628444579442,42.56028769827129,-22.61852846711224,-12.328324160298052,2.7997270262437723,8.462715225921556,17.531331824453368,23.489990234375,-36.31323206552338,16.514025878906295,-50.47715794564658,83.50520970345917,-16.9815660333702,50.00961779118279,-63.04541340281253,77.35599930139139,29.899204800870613,33.495591912276446,9,-16.160003662109375,-5.490020751953125,-4.8000335693359375,1.819976806640625,-78.5400390625,1,-0.13015033137364906,-1.2660179658205521,761.27001953125,2.4924136104858996,758.8499755859375,-1.5287810673871691,772.4299926757812,-0.13015033137364906
11082,2024-09-25,772.0599975585938,782.0,759.6900024414062,762.9000244140625,575100.0,0.0022327422218288984,-1.8639246580977267,-5.518145383682024,60.995604174356565,45.084466342458846,-23.127309586387128,-18.1886801106466,-1.964452338071851,8.24840140936044,17.73338303002598,22.30999755859375,-27.628453422540588,20.270495605468795,-41.44177452101701,81.9827657319546,-10.585639457774164,51.126630668711755,-61.76876776513757,69.19568845593153,15.710984771627352,30.85613506324291,9,-17.879974365234375,-7.209991455078125,-7.1925048828125,0.100006103515625,-105.83001708984375,2,-0.13914720749099307,4.196913125966336,770.3400268554688,-1.2660179658205521,761.27001953125,2.4924136104858996,758.8499755859375,-0.13914720749099307
11083,2024-09-26,804.5499877929688,822.0,780.0,813.4400024414062,908000.0,0.042082209073277754,2.2295258924129646,-0.9705284620561445,74.54055066205102,49.14085619860101,-49.66756782028904,-53.39416710768933,-34.42979433313326,-22.763881470285014,18.335359666452923,49.94000244140625,-18.50893776880298,52.74648742675777,-9.016012814864325,114.50898766837986,21.86523730594672,83.62773754756881,-91.38200631234452,76.01042816914645,15.700996712503532,30.881250120811064,9,-30.4749755859375,-39.699981689453125,-38.63749694824219,-32.389984130859375,-135.16998291015625,3,-0.17200921850495232,-1.8639246580977267,772.0599975585938,4.196913125966336,770.3400268554688,-1.2660179658205521,761.27001953125,-0.17200921850495232
11084,2024-09-27,782.4000244140625,808.4600219726562,777.9000244140625,807.9600219726562,627400.0,-0.02753087280464417,1.3012048469639832,2.8751355953149242,66.30391940511205,52.22379347420042,-25.33805452671629,-34.04092708905728,-12.683242313629648,0.4020664639710958,19.1318549547501,30.55999755859375,-13.27362844369236,31.264022827148438,-28.762851738023414,91.29089739232029,1.2505855445624547,61.27746010973442,-62.70212182227567,43.266500699980675,-22.190838367783762,30.013437282585926,9,-6.505035400390625,-18.190032958984375,-17.5400390625,-10.240020751953125,-119.030029296875,4,-0.1397367250489553,2.2295258924129646,804.5499877929688,-1.8639246580977267,772.0599975585938,4.196913125966336,770.3400268554688,-0.1397367250489553
11085,2024-09-30,774.4099731445312,781.260009765625,761.2899780273438,773.0800170898438,932900.0,-0.010212232899040385,1.6573510062862433,-0.05203271446480807,63.43753549104536,55.26413920004125,-12.727739525524157,-31.196032902070783,-4.407613204708696,9.43582360126652,19.771140044353743,21.11004638671875,-7.505582643003095,25.52497253417971,-26.571275149845064,77.62122021820448,-0.523151307832677,51.5730963761921,-48.57394470825159,31.81943384198887,-36.32162147184667,26.04812384201239,9,1.485015869140625,-13.40997314453125,-6.3074798583984375,-2.249969482421875,-104.0799560546875,0,-0.1292080435796753,1.3012048469639832,782.4000244140625,2.2295258924129646,804.5499877929688,-1.8639246580977267,772.0599975585938,-0.1292080435796753
11086,2024-10-01,753.6900024414062,786.9099731445312,746.1599731445312,778.469970703125,1279600.0,-0.026755815939444205,-1.0456813519645678,-18.632170720513997,51.1477721798091,56.93956628206088,11.39991070314909,-10.0244373259859,14.849161981195039,31.045381147612034,18.870708238984736,40.75,-3.2137565506743613,4.1920013427734375,-47.823352393370214,56.20735507891709,-21.81567552529839,30.199678210845263,-22.08413571130336,9.928832582331841,-52.557103068960004,26.007676868071837,10,30.389984130859375,7.30999755859375,18.7349853515625,18.470001220703125,-84.030029296875,1,-0.0762382700931784,1.6573510062862433,774.4099731445312,1.3012048469639832,782.4000244140625,2.2295258924129646,804.5499877929688,-0.0762382700931784
11087,2024-10-02,777.3599853515625,787.4400024414062,755.0,760.6599731445312,701800.0,0.03140546223710383,-1.3154925404995654,-0.6739319449746918,60.005441851160384,58.489414083815916,-5.597210772133963,-32.838075926382544,-9.979495764007538,8.515123924330737,17.654584296153388,33.75,2.876857126065829,26.249484252929733,-27.173590250648658,79.67255875650812,-0.4620529988594626,52.96102150471893,-40.330470625265775,41.139242034407914,-19.943236590788246,26.711537251789174,10,6.720001220703125,-16.3599853515625,-0.0200042724609375,-5.199981689453125,-91.2099609375,2,-0.11006483375896825,-1.0456813519645678,753.6900024414062,1.6573510062862433,774.4099731445312,1.3012048469639832,782.4000244140625,-0.11006483375896825
11088,2024-10-03,774.5599975585938,783.989990234375,764.0,764.8599853515625,584200.0,-0.0036019191182093957,-2.5008791854840866,0.5808386297434698,55.628235399271546,60.293190068400826,-2.752793230432644,-27.80118783054354,-6.72178404354986,12.328775417005204,16.333521023206043,19.989990234375,9.780223038257759,21.124496459960938,-32.12182072525718,74.37081364517906,-5.4986621326480645,47.74765505256994,-32.43225371587482,45.58587825896129,-10.781185615886919,26.623158592609045,10,9.519989013671875,-13.55999755859375,3.0999908447265625,-2.399993896484375,-87.1500244140625,3,-0.13986007208130935,-1.3154925404995654,777.3599853515625,-1.0456813519645678,753.6900024414062,1.6573510062862433,774.4099731445312,-0.13986007208130935
11089,2024-10-04,787.3900146484375,800.4600219726562,777.2100219726562,800.4600219726562,757300.0,0.016564265041163928,2.5577638823381075,-1.347421739814378,62.58453004518512,61.16665262819839,-12.414141714616449,-35.804727534072754,-19.16250826672649,0.6631034391996309,14.483881576631925,25.9000244140625,18.19732147136972,29.725012207031227,-19.901464270545148,79.3514886846076,4.911773968242983,54.53825044581947,-40.46993543628173,75.93002657218778,20.254017143341507,24.813238238788195,10,-3.310028076171875,-26.3900146484375,-11.372512817382812,-15.230010986328125,-121.3599853515625,4,-0.14987491277536125,-2.5008791854840866,774.5599975585938,-1.3154925404995654,777.3599853515625,-1.0456813519645678,753.6900024414062,-0.14987491277536125
11090,2024-10-07,781.6699829101562,787.9000244140625,771.8400268554688,777.72998046875,748100.0,-0.007264546961311402,-1.0432684281027353,-0.30145372865288433,60.25547213930689,61.65545126081089,-3.9069141545701314,-25.751698527705003,-13.904033206289569,7.274237972897595,12.46196417561121,16.05999755859375,20.672962543550625,20.415982055664017,-24.85376032558338,65.68572443691141,-2.2188891349596815,43.050853246287716,-30.245108450729845,65.39590761331398,11.107322239348846,22.634871190623695,10,2.410003662109375,-22.459991455078125,-5.6524810791015625,-9.509979248046875,-116.88995361328125,0,-0.15134262588994152,2.5577638823381075,787.3900146484375,-2.5008791854840866,774.5599975585938,-1.3154925404995654,777.3599853515625,-0.15134262588994152
11091,2024-10-08,783.9000244140625,793.6699829101562,774.239990234375,781.9000244140625,653400.0,0.0028529194579069994,-1.2436392596873547,0.5076138986569175,63.29611187378582,61.91106322741414,-4.482581151294653,-23.64633363768735,-16.29392762745431,5.4814926615244985,10.398146478106952,19.42999267578125,26.774380975453823,19.1240234375,-21.17720744617702,59.42525432117702,-1.026592004338454,39.274638879338454,-28.24064242220163,63.572394292826296,4.401910658911383,20.150615441838486,10,0.179962158203125,-24.690032958984375,-7.8825225830078125,-11.740020751953125,-139.35003662109375,1,-0.14487817806755177,-1.0432684281027353,781.6699829101562,2.5577638823381075,787.3900146484375,-2.5008791854840866,774.5599975585938,-0.14487817806755177
11092,2024-10-09,804.6300048828125,806.780029296875,780.3499755859375,782.030029296875,628500.0,0.02644467383993887,-1.0362071803070556,11.29998779296875,59.03885079047219,60.18865213057205,-22.469559946955883,-42.14140022258994,-36.31269868111622,-14.522704825257392,9.704803005200684,26.4300537109375,28.53038441983722,37.06350402832027,-6.205322366583573,80.33233042322411,15.42909083086829,58.697917225772244,-44.99018581046323,94.97423342293139,37.16044813423249,21.63441319745192,10,-27.32000732421875,-45.420013427734375,-40.05500793457031,-32.470001220703125,-159.6300048828125,2,-0.1677417333671748,-1.2436392596873547,783.9000244140625,-1.0432684281027353,781.6699829101562,2.5577638823381075,787.3900146484375,-0.1677417333671748
11093,2024-10-10,797.97998046875,799.8200073242188,787.0,791.3499755859375,461900.0,-0.008264698524424352,1.4868932038834952,0.2933633648231869,61.42881896535127,59.64697430393196,-18.8296360026236,-32.03830962335178,-31.083104659215678,-7.1494580318099,8.97399038947565,17.6300048828125,29.307964095714624,27.178482055664062,-14.956694596971829,69.31365870829995,6.110893729346117,48.24607038198201,-34.59855054074171,74.81382881159632,16.360423011832978,21.067588326317942,10,-21.509979248046875,-38.769989013671875,-36.85748291015625,-25.819976806640625,-183.51995849609375,3,-0.14014130528562418,-1.0362071803070556,804.6300048828125,-1.2436392596873547,783.9000244140625,-1.0432684281027353,781.6699829101562,-0.14014130528562418
11094,2024-10-11,803.72998046875,806.4199829101562,792.6699829101562,792.780029296875,570800.0,0.007205694554670794,-1.461941970384132,1.6515751293428829,62.16478231309647,59.505557284159856,-23.731404588258783,-35.494566787390454,-36.0583219236139,-12.536552084439222,8.563585465392372,13.75,29.0622272073947,30.316983032226517,-13.23180588408627,73.8657719485393,8.542588574070123,52.09137749038291,-36.83143633642226,91.27061071835963,31.65559336260425,21.774394458156415,10,-27.259979248046875,-44.519989013671875,-44.68247985839844,-31.569976806640625,-183.469970703125,4,-0.1447252312976789,1.4868932038834952,797.97998046875,-1.0362071803070556,804.6300048828125,-1.2436392596873547,783.9000244140625,-0.1447252312976789
11095,2024-10-14,829.6500244140625,833.0,809.3699951171875,809.3699951171875,567900.0,0.032249691532217684,-1.3303718684916994,1.8520657287462934,65.49615408781061,61.099821940604464,-45.808903971013706,-56.99238704717072,-58.95310646496273,-37.8169740680637,8.037022126048205,29.27001953125,23.357530599369284,51.57452697753911,4.858755420782813,98.2902985342954,28.216641199160904,74.93241275591731,-59.445392929674426,94.29888524644655,35.40252591449728,23.357885778378154,10,-35.6500244140625,-64.94003295898438,-77.09503173828125,-57.490020751953125,-213.99005126953125,0,-0.19721568167582904,-1.461941970384132,803.72998046875,1.4868932038834952,797.97998046875,-1.0362071803070556,804.6300048828125,-0.19721568167582904
11096,2024-10-15,707.719970703125,832.3800048828125,698.9600219726562,825.52001953125,2870900.0,-0.14696564831303438,1.0288923828581824,-5.8086725173655,39.67520410176127,58.84090663511568,77.01331990035646,65.80046134556528,64.41208394374553,83.94527357491677,7.650368331087801,133.41998291015625,17.85200796409049,-68.76152648925779,-122.63260721346569,-14.89044576504989,-95.69706685136168,-41.8259861271539,125.280029296875,6.5353254002188415,-48.949074917870405,26.935540362103946,10,58.260040283203125,56.990020751953125,44.780029296875,64.44003295898438,-90.88995361328125,1,-0.06067363248713875,-1.3303718684916994,829.6500244140625,-1.461941970384132,803.72998046875,1.4868932038834952,797.97998046875,-0.06067363248713875
11097,2024-10-16,682.5900268554688,720.760009765625,682.010009765625,720.5700073242188,2280600.0,-0.03550831527714193,1.0203344524176996,0.32241056643503024,29.955308042666402,55.988359151048435,97.54424109833838,91.82232623867117,90.30403095591737,108.86512195045827,7.264475360052155,38.75,12.652175909034781,-91.46897277832034,-157.0325217123933,-25.905423844247366,-124.25074724535682,-58.68719831128385,150.40997314453125,0.3841427428026291,-50.33497308525207,32.78177446703649,10,74.91497802734375,74.91497802734375,69.87246704101562,89.56997680664062,-49.4300537109375,2,-0.055728969902683057,1.0288923828581824,707.719970703125,-1.3303718684916994,829.6500244140625,-1.461941970384132,803.72998046875,-0.055728969902683057
11098,2024-10-17,670.25,701.219970703125,669.6799926757812,700.97998046875,1936500.0,-0.01807824077406517,1.0211481898682688,0.8091099597598447,30.953438250474335,52.47379339608058,104.52363594420797,101.30894748705111,103.87478118058334,120.6982620019121,8.012488982149165,31.53997802734375,11.910090392216262,-98.70000000000005,-179.0543038549739,-18.34569614502618,-138.87715192748703,-58.52284807251306,162.1300048828125,0.3490125512223287,-49.19312976047964,40.17715192748694,10,81.08999633789062,81.08999633789062,93.90499877929688,101.91000366210938,-30.70001220703125,3,-0.03767251025736662,1.0203344524176996,682.5900268554688,1.0288923828581824,707.719970703125,-1.3303718684916994,829.6500244140625,-0.03767251025736662
11099,2024-10-18,678.52001953125,681.9000244140625,664.3200073242188,667.9299926757812,1192800.0,0.012338708737411386,1.026510660902052,-0.344615476285056,33.73037546267213,49.52656043201006,88.49225431622949,91.39827867564998,95.19773462732951,111.85125172599692,8.66086824271224,17.58001708984375,6.874562223043881,-86.41348266601562,-176.35240110281325,3.5254357707819963,-131.38294188441444,-41.444023447616814,144.09798461914068,8.418314455541271,-41.57424178945816,44.96945921839884,10,70.13998413085938,70.13998413085938,84.22747802734375,93.63998413085938,-33.85003662109375,4,-0.09441135959827551,1.0211481898682688,670.25,1.0203344524176996,682.5900268554688,1.0288923828581824,707.719970703125,-0.09441135959827551
11100,2024-10-21,673.6099853515625,679.75,667.4000244140625,677.5,739300.0,-0.007236388077509592,1.9439699698825856,-0.36732811932659776,35.64257689520619,46.45394543439009,85.44774493883233,94.23583901265522,99.81292403582893,116.36991360497916,9.51707239465408,12.3499755859375,2.781667671737182,-86.94051513671877,-185.73870660718262,11.857676333745076,-136.33961087195075,-37.54141940148679,136.34417905273438,5.527774700880154,-47.48643364025626,49.39909573523193,10,75.05001831054688,75.05001831054688,86.33250427246094,98.55001831054688,-42.1400146484375,0,-0.079200096118073,1.026510660902052,678.52001953125,1.0211481898682688,670.25,1.0203344524176996,682.5900268554688,-0.079200096118073
11101,2024-10-22,670.0800170898438,673.1500244140625,663.6599731445312,670.0,787400.0,-0.005240374012384086,2.051447860345995,-0.020569868516019708,29.268784032077747,43.14616023901294,79.49409823033307,94.72611169855327,102.65407154807713,119.51961611365437,10.246784797706463,9.95001220703125,-4.654924360051609,-85.45748291015627,-192.03249982229397,21.117534001981426,-138.74499136622512,-32.16997445408742,128.22341474804682,11.243502325427272,-41.48525427055646,53.287508456068856,10,78.24996948242188,78.24996948242188,76.73997497558594,102.07998657226562,-37.94000244140625,1,-0.08121424689197365,1.9439699698825856,673.6099853515625,1.026510660902052,678.52001953125,1.0211481898682688,670.25,-0.08121424689197365
11102,2024-10-23,664.6300048828125,672.3099975585938,654.6500244140625,664.6400146484375,846800.0,-0.008133375220918615,1.3009773593008183,-0.12509534706331046,28.97205143490534,39.539852735630056,70.39998215639127,96.67146894932978,106.16781597996874,124.72306186613707,11.311265023908224,17.65997314453125,-11.944910083002924,-85.53599548339844,-199.19822099876012,28.126230031963246,-142.36710824107934,-28.70488272571754,120.20908108574213,21.43008799452688,-30.871955227713734,56.831112757680856,10,79.19500732421875,79.19500732421875,82.18998718261719,107.52999877929688,-32.489990234375,2,-0.0719196958334688,2.051447860345995,670.0800170898438,1.9439699698825856,673.6099853515625,1.026510660902052,678.52001953125,-0.0719196958334688
11103,2024-10-24,666.1599731445312,684.3900146484375,665.4400024414062,678.75,884700.0,0.00230198493970879,-1.701362091992326,1257.7743902439024,25.762731554075827,35.49518042907221,53.86993040874188,88.79462327079409,102.67750246437913,123.03882398741939,11.706408888979901,19.760009765625,-20.79434532769028,-77.08652648925784,-193.62207505856975,39.44902208005408,-135.3543007739138,-18.81875220460188,103.05642543748434,38.70192505028117,-10.172993792505999,58.26777428465596,10,77.6650390625,77.6650390625,80.66001892089844,106.00003051757812,-34.01995849609375,3,-0.04953765060999882,1.3009773593008183,664.6300048828125,2.051447860345995,670.0800170898438,1.9439699698825856,673.6099853515625,-0.04953765060999882
11104,2024-10-25,673.0700073242188,682.8400268554688,668.0,669.6699829101562,954800.0,0.010372935118076132,-3.4035751802079184,-0.2700569627923888,28.390657798664748,31.372347508055995,29.588183178425083,77.23370640277346,92.48333649025471,116.0704580194855,12.19702864650761,16.6800537109375,-30.68159036510383,-64.70999145507812,-183.74260602151332,54.322623111357075,-124.22629873829567,-5.193684171860582,82.3984263576425,61.93674834790461,14.525725537830255,59.51630728321758,10,70.44500732421875,70.7550048828125,80.65498352050781,99.08999633789062,-40.92999267578125,4,-0.04980168357896142,-1.701362091992326,666.1599731445312,1.3009773593008183,664.6300048828125,2.051447860345995,670.0800170898438,-0.04980168357896142
11105,2024-10-28,674.3499755859375,679.1400146484375,670.2100219726562,673.1500244140625,1051800.0,0.0019016866712087133,-1.5226124588354972,0.3529242810469249,28.118880150426392,30.088311513463232,4.427864526623921,71.75189525230189,88.40219218509947,114.18957956795225,13.287925501798275,8.92999267578125,-41.531112185766574,-58.427023315429665,-179.37297773937746,62.51893110851813,-118.90000052740356,2.0459538965442334,69.02024898378795,66.2406107622214,20.011613775266845,60.472977211973884,10,13.35504150390625,69.47503662109375,79.37501525878906,97.81002807617188,-42.2099609375,0,-0.04401274375370523,-3.4035751802079184,673.0700073242188,-1.701362091992326,666.1599731445312,1.3009773593008183,664.6300048828125,-0.04401274375370523
11106,2024-10-29,696.22998046875,700.4000244140625,673.77001953125,675.0,1333900.0,0.03244606758352897,-1.2482119669394234,17.69237029501526,28.4475941993811,29.9207877530982,-21.516037678186535,47.79698753531795,63.8891351173354,91.92096689287928,14.200242485794437,26.6300048828125,-53.62748893719379,-33.67401733398435,-155.25646639435774,87.90843172638904,-94.46524186417105,27.117207196202344,36.49382008229588,90.88514984631148,48.72268901624089,60.79122453018668,10,-18.29498291015625,47.59503173828125,57.7225341796875,75.93002319335938,-64.0899658203125,1,-0.09301525585270565,-1.5226124588354972,674.3499755859375,-3.4035751802079184,673.0700073242188,-1.701362091992326,666.1599731445312,-0.09301525585270565
11107,2024-10-30,691.7999877929688,695.1900024414062,680.010009765625,682.0,1656800.0,-0.00636282952480538,-1.2031970447931755,0.4616107776167805,28.700962345339974,29.670512652527712,-17.48048271202731,47.94663084554281,65.86658377084757,96.09694894611448,15.17964918376179,16.219970703125,-70.2258879349638,-33.826010131835915,-154.39458051766314,86.74256025399131,-94.11029532474959,26.458275061077757,31.554959621639114,75.40036837556849,35.82444891490266,60.28428519291363,10,-14.27496337890625,52.0250244140625,67.71502685546875,71.97000122070312,-59.65997314453125,2,-0.0862387600422817,-1.2482119669394234,696.22998046875,-1.5226124588354972,674.3499755859375,-3.4035751802079184,673.0700073242188,-0.0862387600422817
11108,2024-10-31,666.22998046875,681.0499877929688,656.0,677.6500244140625,2001200.0,-0.036961560820193196,1.749728657760388,-1.1653120581952257,24.449985120019733,28.63935817001078,8.33592846263673,68.49655598151276,88.13441054116402,120.85595274181037,16.44012450780527,35.79998779296875,-71.61692281602654,-53.97951660156252,-175.02434233287352,67.06530912974847,-114.50192946721802,6.542896264092974,48.88037618579244,23.04048388205375,-9.583463631127373,60.52241286565552,10,11.2950439453125,77.59503173828125,93.2850341796875,96.19500732421875,-34.0899658203125,3,,-1.2031970447931755,691.7999877929688,-1.2482119669394234,696.22998046875,-1.5226124588354972,674.3499755859375,
11109,2024-11-01,669.3800048828125,678.6500244140625,663.4400024414062,666.5,906400.0,0.004728133687178504,-2.3800048828125,-0.2521885989759815,17.465798910877936,26.619716171752085,4.194102206272305,59.08134240517654,82.57337446694214,116.84465325412066,17.59636523167049,15.21002197265625,-67.58394845317548,-44.92899169921873,-163.66832047072887,73.81033707229142,-104.2986560849738,14.440672686536345,38.4751119028723,30.135129562169222,5.093186920964833,59.369664385755094,11,8.14501953125,74.44500732421875,100.08250427246094,89.01998901367188,-37.239990234375,4,,1.749728657760388,666.22998046875,-1.2031970447931755,691.7999877929688,-1.2482119669394234,696.22998046875,
11110,2024-11-04,663.3699951171875,670.5599975585938,662.3599853515625,667.25,637900.0,-0.00897847220081982,-1.7796536527838123,-1.3472216335353706,32.993338981702095,27.033555610599233,9.609339891910054,58.78830028082018,85.42998902456065,121.47626984842759,19.02052556515204,8.20001220703125,-63.24408493664987,-45.02400207519531,-161.3971939345737,71.34918978418307,-103.21059800488445,13.16259385449382,38.10051058390263,16.599078974499964,-10.338357543270234,58.186595929689176,11,14.155029296875,80.45501708984375,106.6824951171875,80.55499267578125,-31.22998046875,0,,-2.3800048828125,669.3800048828125,1.749728657760388,666.22998046875,-1.2031970447931755,691.7999877929688,
11111,2024-11-05,670.3300170898438,681.5499877929688,667.25,669.0800170898438,1016300.0,0.010491915558265008,-4.824801730353281,-0.3221645430234387,44.53751575915337,28.763051646626792,3.004460938630359,45.20113259300672,75.94076311060167,113.12888559603505,20.155086233259084,18.17999267578125,-60.23613427911948,-32.38547973632808,-144.24132500916403,79.47036553650787,-88.31340237274605,23.542442900089895,25.5220308568031,36.56549169974879,6.010266176634502,55.927922636417954,11,7.8699951171875,73.4949951171875,98.11747741699219,73.594970703125,-38.19000244140625,1,,-1.7796536527838123,663.3699951171875,-2.3800048828125,669.3800048828125,1.749728657760388,666.22998046875,
11112,2024-11-06,669.6599731445312,678.6400146484375,657.47998046875,675.0,1715400.0,-0.0009995732374054045,2.353397785913613,-4.272021484375,49.70660059135141,31.423481539657413,4.98753232720378,37.14557934596917,73.57614213338866,112.47645575373133,21.00757184725829,21.1600341796875,-57.77238619558443,-26.307022094726562,-128.10762523444203,75.4935810449889,-77.20732366458424,24.593279475131112,21.247831978205454,53.463716911404624,18.29911917437928,50.90030156985773,11,8.5400390625,74.1650390625,102.88002014160156,74.2650146484375,-37.51995849609375,2,,-4.824801730353281,670.3300170898438,-1.7796536527838123,663.3699951171875,-2.3800048828125,669.3800048828125,
11113,2024-11-07,686.1500244140625,687.8200073242188,675.0999755859375,682.8499755859375,1122200.0,0.024624513829158312,2.8313264086772683,-0.6179835640237281,53.507398616231505,34.21423051938705,-9.352215604082403,12.488218500421453,54.455139310771074,94.36254362072827,21.768206939971375,18.1600341796875,-52.79548516691966,-4.22547302246096,-94.00930711458216,85.55836106966024,-49.11739006852156,40.66644402359964,-31.5,94.49577642725376,53.636801477312474,44.8919170460606,11,-7.95001220703125,57.67498779296875,86.38996887207031,57.77496337890625,-54.010009765625,3,,2.353397785913613,669.6599731445312,-4.824801730353281,670.3300170898438,-1.7796536527838123,663.3699951171875,
11114,2024-11-08,687.4099731445312,694.3599853515625,681.3800048828125,689.6099853515625,1278100.0,0.0018362583773785524,1.2187977651766104,-0.6666605015905896,56.56391762813051,37.374790239131954,-9.347069092176184,2.1787579881445254,50.79930293728239,91.23916897186359,22.246778005506158,12.97998046875,-46.9225082995182,2.8504760742187045,-69.36767066258096,75.06862281101837,-33.25859729418107,38.95954944261848,-32.09654907226559,81.15506700957563,34.346959205022266,36.10907336839983,11,-9.2099609375,56.4150390625,85.13002014160156,56.5150146484375,-55.26995849609375,4,,2.8313264086772683,686.1500244140625,2.353397785913613,669.6599731445312,-4.824801730353281,670.3300170898438,
11115,2024-11-11,666.030029296875,685.2100219726562,656.739990234375,684.0,1422800.0,-0.031102172914155624,1.7925464722962254,8.168123179359135,48.35326228036259,39.58653113701879,11.989390784906732,11.248935054552476,68.72213057789452,111.15085748982119,22.186811551143002,30.66998291015625,-40.66424416590985,-10.34846801757817,-34.30871281879331,13.61177678363697,-22.32859041818574,1.6316543830293995,28.3299560546875,24.694418575975963,-25.513042973148462,11.980122400607565,11,9.564971923828125,77.79498291015625,106.50996398925781,77.89495849609375,-33.8900146484375,0,,1.2187977651766104,687.4099731445312,2.8313264086772683,686.1500244140625,2.353397785913613,669.6599731445312,
11116,2024-11-12,664.780029296875,669.260009765625,654.8599853515625,663.010009765625,1111300.0,-0.0018767922541265136,1.6840728100113767,-0.09849874329189594,50.06315752689719,41.96010837941403,9.285536511024475,9.609735267773885,68.94376886022269,111.11863969606247,22.508680275173198,14.4000244140625,-35.48461779088973,-9.451470947265648,-28.847552481651746,9.94461058712045,-19.14951171445864,0.24656981992734472,29.5799560546875,25.114035304588604,-27.546616303440693,9.69804076719303,11,9.8299560546875,79.04498291015625,106.86495971679688,79.14495849609375,-32.6400146484375,1,,1.7925464722962254,666.030029296875,1.2187977651766104,687.4099731445312,2.8313264086772683,686.1500244140625,
11117,2024-11-13,644.5499877929688,655.989990234375,638.3200073242188,654.0599975585938,1505200.0,-0.030431181161237886,1.643229523313886,-5.372827586206896,42.1401139274789,43.9256782469095,24.706466407419384,28.294462844476357,87.77053589226443,130.29618803709263,22.661205125314414,26.46002197265625,-30.661601130704753,-27.779510498046875,-50.83898913096084,-4.72003186513291,-39.3092498145038,-16.24977118158995,48.22999755859371,11.1170287499224,-41.52024505519968,11.529739316456958,11,21.790008544921875,91.11001586914062,127.09500122070312,99.375,-12.40997314453125,2,,1.6840728100113767,664.780029296875,1.7925464722962254,666.030029296875,1.2187977651766104,687.4099731445312,
11118,2024-11-14,645.0,660.0,642.739990234375,660.0,1169900.0,0.0006981804600945107,1.3013346354166666,1.5772854465638078,39.2870803165571,46.35026506976275,23.38775754235826,27.25307146219552,86.44320207600254,128.40144478847355,22.51469981178077,17.260009765625,-27.52320893891431,-26.06699829101558,-52.1698794552409,0.03588287320974359,-39.118438873128184,-13.015557708902975,44.51238666992185,11.920048706160916,-37.90751015040898,13.051440582112647,11,21.339996337890625,90.66000366210938,123.25999450683594,98.92498779296875,-12.8599853515625,3,,1.643229523313886,644.5499877929688,1.6840728100113767,664.780029296875,1.7925464722962254,666.030029296875,
11119,2024-11-15,614.4600219726562,630.0,612.3499755859375,620.530029296875,1712000.0,-0.04734880314316858,-2.430486437752457,0.40466715494791666,31.315928275063655,46.163886102358475,50.643809238443964,55.59831918929592,116.54722301190486,157.38012022600356,22.52347831474362,32.6500244140625,-25.0719816814011,-53.40397644042969,-89.47431708358943,-17.33363579726995,-71.43914676200961,-35.36880611884976,71.9808219365234,2.8960266859003516,-43.002461535833255,18.03517032157988,11,38.89495849609375,108.2149658203125,153.37997436523438,129.4649658203125,17.67999267578125,4,,1.3013346354166666,645.0,1.643229523313886,644.5499877929688,1.6840728100113767,664.780029296875,
11120,2024-11-18,620.260009765625,623.77001953125,611.77001953125,614.22998046875,1223300.0,0.009439162167700577,-1.191790595527413,-0.993413841992539,23.65630860011599,43.84375197357654,42.56136229394929,48.06064870415889,110.14111827520753,150.0116372965897,22.537439867891095,12.0,-18.653513076147988,-44.93648986816402,-86.66466380765007,-3.208315928677962,-65.80057683790699,-24.072402898421046,60.253564677695294,14.767771223760931,-24.38929815266596,20.864086969743006,11,32.80499267578125,102.125,147.57998657226562,123.66497802734375,11.8800048828125,0,,-2.430486437752457,614.4600219726562,1.3013346354166666,645.0,1.643229523313886,644.5499877929688,
11121,2024-11-19,615.6599731445312,618.4099731445312,609.4000244140625,616.47998046875,1408900.0,-0.007416303725323092,2.8504114662806317,-0.13598728693469372,23.62844347783441,40.94617896096354,43.12608595325605,50.98885610786124,113.95399869232631,152.8465825727044,22.493472803460122,10.8599853515625,-11.032298478608254,-46.81552429199223,-93.94989890055353,0.31885031656906904,-70.38271159627288,-23.248336987711582,57.97924580758206,12.371446147907795,-21.28398554302982,23.567187304280647,11,36.22003173828125,105.23004150390625,163.6950225830078,128.2650146484375,16.48004150390625,1,,-1.191790595527413,620.260009765625,-2.430486437752457,614.4600219726562,1.3013346354166666,645.0,
11122,2024-11-20,616.8300170898438,619.9500122070312,609.8900146484375,616.489990234375,1195100.0,0.0019004710332821695,2.0577420761175063,-0.41466319315221434,29.409843255435078,38.268672809763935,37.63136641260155,48.54296832337741,110.8542326823491,149.84795973388464,22.228445203630752,10.05999755859375,-10.078480443910735,-43.255480957031295,-94.59021335314628,8.079251439083691,-68.92284715508879,-17.588114758973802,49.1004985177035,14.683787076462854,-19.475198695328338,25.667366198057515,11,35.04998779296875,48.25,148.51498413085938,127.094970703125,15.30999755859375,2,,2.8504114662806317,615.6599731445312,-1.191790595527413,620.260009765625,-2.430486437752457,614.4600219726562,
11123,2024-11-21,633.1599731445312,637.9600219726562,620.0,627.7999877929688,1386000.0,0.0264739970530794,1.4010591335993408,15.763417698797344,36.39777258939005,36.02799002768166,14.521374512499847,31.21434960721797,93.24549997593886,131.58507034893705,22.095555651098152,21.1300048828125,-11.387807011497216,-25.275524902343705,-77.89350203226468,27.34245222757727,-51.58451346730419,1.0334636626167821,25.986883519797857,83.1931049073894,46.52060538816096,26.308988564960508,11,14.145050048828125,22.1500244140625,124.34503173828125,110.7650146484375,-1.01995849609375,3,,2.0577420761175063,616.8300170898438,2.8504114662806317,615.6599731445312,-1.191790595527413,620.260009765625,
11124,2024-11-22,639.5499877929688,643.030029296875,630.0,630.0,981800.0,0.01009225933329616,-1.7288054350118556,1.7817190097702065,41.07999065639724,35.219848736129954,0.7023311668765473,23.383209590758042,85.03722162194651,123.0526031111508,21.871859442837906,13.030029296875,-13.433431554227013,-17.209509277343727,-69.99987673442763,35.580858179740176,-43.60469300588568,9.185674451198224,13.627249001328323,89.6519744316635,48.35668453486841,26.39518372854194,11,-0.219970703125,15.35003662109375,111.79000854492188,115.21499633789062,-7.40997314453125,4,,1.4010591335993408,633.1599731445312,2.0577420761175063,616.8300170898438,2.8504114662806317,615.6599731445312,
11125,2024-11-25,644.6699829101562,646.6900024414062,632.1099853515625,646.6900024414062,1913000.0,0.008005621475900782,13.435520908871162,-0.21152064013498054,40.2566738634478,34.13023944019113,-8.678902593858538,16.786297699891975,78.607760752574,115.76815900704855,21.57510091924825,14.58001708984375,-17.430219228142732,-10.605514526367188,-62.980870477253006,41.76984142451863,-36.793192501810154,15.582163449075779,3.2539883985126608,94.58294255424669,50.51282167756251,26.187677975442927,11,-9.969970703125,10.23004150390625,103.99002075195312,107.41500854492188,-12.52996826171875,0,,-1.7288054350118556,639.5499877929688,1.4010591335993408,633.1599731445312,2.0577420761175063,616.8300170898438,
11126,2024-11-26,631.469970703125,651.1799926757812,623.8599853515625,651.1799926757812,923200.0,-0.02047561164154721,1.7721945071517269,9.757342277012327,36.75889445164654,33.53232616509865,-0.7831822409453935,26.230757357767516,90.2147637917476,126.52392396576431,22.1889375666471,27.32000732421875,-22.710486620947904,-20.567526245117165,-70.21859409082356,29.08354160058923,-45.39306016797036,4.258007677736032,-22.0699462890625,52.26439219802068,8.994916728086089,24.825533922853175,11,3.23004150390625,23.4300537109375,117.19003295898438,120.61502075195312,0.6700439453125,1,,13.435520908871162,644.6699829101562,-1.7288054350118556,639.5499877929688,1.4010591335993408,633.1599731445312,
11127,2024-11-27,632.1400146484375,633.989990234375,621.22998046875,631.469970703125,942600.0,0.0010610859999666822,4.839827928154418,-0.03399508870370886,28.96642900403225,32.385587130373665,-3.7981183526585482,21.98937549531479,88.20260877551209,123.25538828760455,22.865901039189314,12.760009765625,-25.70863353452853,-16.914483642578148,-63.586292016987954,29.75732473183166,-40.25038782978311,6.421420544626812,-21.90439086914057,38.93527100751097,2.0569464735689067,23.335904187204918,11,-1.850006103515625,22.760009765625,116.18997192382812,119.61495971679688,0.0,2,,1.7721945071517269,631.469970703125,13.435520908871162,644.6699829101562,-1.7288054350118556,639.5499877929688,